KissMeData/109860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195100	396871970	9530	9530	9530	9530	872
3	20231019	195000	396871970	9530	9530	9530	9530	0
4	20231019	194900	396871970	9530	9530	9530	9530	0
5	20231019	194800	396871970	9530	9530	9530	9530	0
6	20231019	194700	396871970	9530	9530	9530	9530	0
7	20231019	194600	396871970	9530	9530	9530	9530	0
8	20231019	194500	396871970	9530	9530	9530	9530	0
9	20231019	194400	396871970	9530	9530	9530	9530	0
10	20231019	194300	396871970	9530	9530	9530	9530	0
11	20231019	194200	396871970	9530	9530	9530	9530	0
12	20231019	194100	396871970	9530	9530	9530	9530	0
13	20231019	194000	396871970	9530	9530	9530	9530	0
14	20231019	193900	396871970	9530	9530	9530	9530	0
15	20231019	193800	396871970	9530	9530	9530	9530	0
16	20231019	193700	396871970	9530	9530	9530	9530	0
17	20231019	193600	396871970	9530	9530	9530	9530	0
18	20231019	193500	396871970	9530	9530	9530	9530	0
19	20231019	193400	396871970	9530	9530	9530	9530	0
20	20231019	193300	396871970	9530	9530	9530	9530	0
21	20231019	193200	396871970	9530	9530	9530	9530	0
22	20231019	193100	396871970	9530	9530	9530	9530	0
23	20231019	193000	396871970	9530	9530	9530	9530	0
24	20231019	192900	396871970	9530	9530	9530	9530	0
25	20231019	192800	396871970	9530	9530	9530	9530	0
26	20231019	192700	396871970	9530	9530	9530	9530	0
27	20231019	192600	396871970	9530	9530	9530	9530	0
28	20231019	192500	396871970	9530	9530	9530	9530	0
29	20231019	192400	396871970	9530	9530	9530	9530	0
30	20231019	192300	396871970	9530	9530	9530	9530	0
31	20231019	192200	396871970	9530	9530	9530	9530	0
32	20231019	192100	396871970	9530	9530	9530	9530	872
33	20231019	192000	396871970	9530	9530	9530	9530	0
34	20231019	191900	396871970	9530	9530	9530	9530	0
35	20231019	191800	396871970	9530	9530	9530	9530	0
36	20231019	191700	396871970	9530	9530	9530	9530	0
37	20231019	191600	396871970	9530	9530	9530	9530	0
38	20231019	191500	396871970	9530	9530	9530	9530	0
39	20231019	191400	396871970	9530	9530	9530	9530	0
40	20231019	191300	396871970	9530	9530	9530	9530	0
41	20231019	191200	396871970	9530	9530	9530	9530	0
42	20231019	191100	396871970	9530	9530	9530	9530	0
43	20231019	191000	396871970	9530	9530	9530	9530	0
44	20231019	190900	396871970	9530	9530	9530	9530	0
45	20231019	190800	396871970	9530	9530	9530	9530	0
46	20231019	190700	396871970	9530	9530	9530	9530	0
47	20231019	190600	396871970	9530	9530	9530	9530	0
48	20231019	190500	396871970	9530	9530	9530	9530	0
49	20231019	190400	396871970	9530	9530	9530	9530	0
50	20231019	190300	396871970	9530	9530	9530	9530	0
51	20231019	190200	396871970	9530	9530	9530	9530	0
52	20231019	190100	396871970	9530	9530	9530	9530	0
53	20231019	190000	396871970	9530	9530	9530	9530	0
54	20231019	185900	396871970	9530	9530	9530	9530	0
55	20231019	185800	396871970	9530	9530	9530	9530	0
56	20231019	185700	396871970	9530	9530	9530	9530	0
57	20231019	185600	396871970	9530	9530	9530	9530	0
58	20231019	185500	396871970	9530	9530	9530	9530	0
59	20231019	185400	396871970	9530	9530	9530	9530	0
60	20231019	185300	396871970	9530	9530	9530	9530	0
61	20231019	185200	396871970	9530	9530	9530	9530	0
62	20231019	185100	396871970	9530	9530	9530	9530	872
63	20231019	185000	396871970	9530	9530	9530	9530	0
64	20231019	184900	396871970	9530	9530	9530	9530	0
65	20231019	184800	396871970	9530	9530	9530	9530	0
66	20231019	184700	396871970	9530	9530	9530	9530	0
67	20231019	184600	396871970	9530	9530	9530	9530	0
68	20231019	184500	396871970	9530	9530	9530	9530	0
69	20231019	184400	396871970	9530	9530	9530	9530	0
70	20231019	184300	396871970	9530	9530	9530	9530	0
71	20231019	184200	396871970	9530	9530	9530	9530	0
72	20231019	184100	396871970	9530	9530	9530	9530	0
73	20231019	184000	396871970	9530	9530	9530	9530	0
74	20231019	183900	396871970	9530	9530	9530	9530	0
75	20231019	183800	396871970	9530	9530	9530	9530	0
76	20231019	183700	396871970	9530	9530	9530	9530	0
77	20231019	183600	396871970	9530	9530	9530	9530	0
78	20231019	183500	396871970	9530	9530	9530	9530	0
79	20231019	183400	396871970	9530	9530	9530	9530	0
80	20231019	183300	396871970	9530	9530	9530	9530	0
81	20231019	183200	396871970	9530	9530	9530	9530	0
82	20231019	183100	396871970	9530	9530	9530	9530	0
83	20231019	183000	396871970	9530	9530	9530	9530	0
84	20231019	182900	396871970	9530	9530	9530	9530	0
85	20231019	182800	396871970	9530	9530	9530	9530	0
86	20231019	182700	396871970	9530	9530	9530	9530	0
87	20231019	182600	396871970	9530	9530	9530	9530	0
88	20231019	182500	396871970	9530	9530	9530	9530	0
89	20231019	182400	396871970	9530	9530	9530	9530	0
90	20231019	182300	396871970	9530	9530	9530	9530	0
91	20231019	182200	396871970	9530	9530	9530	9530	0
92	20231019	182100	396871970	9530	9530	9530	9530	872
93	20231019	182000	396871970	9530	9530	9530	9530	0
94	20231019	181900	396871970	9530	9530	9530	9530	0
95	20231019	181800	396871970	9530	9530	9530	9530	0
96	20231019	181700	396871970	9530	9530	9530	9530	0
97	20231019	181600	396871970	9530	9530	9530	9530	0
98	20231019	181500	396871970	9530	9530	9530	9530	0
99	20231019	181400	396871970	9530	9530	9530	9530	0
100	20231019	181300	396871970	9530	9530	9530	9530	0
101	20231019	181200	396871970	9530	9530	9530	9530	0
102	20231019	181100	396871970	9530	9530	9530	9530	0
103	20231019	181000	396871970	9530	9530	9530	9530	0
104	20231019	180900	396871970	9530	9530	9530	9530	0
105	20231019	180800	396871970	9530	9530	9530	9530	0
106	20231019	180700	396871970	9530	9530	9530	9530	0
107	20231019	180600	396871970	9530	9530	9530	9530	0
108	20231019	180500	396871970	9530	9530	9530	9530	0
109	20231019	180400	396871970	9530	9530	9530	9530	0
110	20231019	180300	396871970	9530	9530	9530	9530	0
111	20231019	180200	396871970	9530	9530	9530	9530	0
112	20231019	180100	396871970	9530	9530	9530	9530	0
113	20231019	180000	396871970	9530	9530	9530	9530	0
114	20231019	175900	396871970	9530	9530	9530	9530	0
115	20231019	175800	396871970	9530	9530	9530	9530	0
116	20231019	175700	396871970	9530	9530	9530	9530	0
117	20231019	175600	396871970	9530	9530	9530	9530	0
118	20231019	175500	396871970	9530	9530	9530	9530	0
119	20231019	175400	396871970	9530	9530	9530	9530	0
120	20231019	175300	396871970	9530	9530	9530	9530	0
121	20231019	175200	396871970	9530	9530	9530	9530	0
122	20231019	175100	396871970	9530	9530	9530	9530	872
123	20231019	175000	396871970	9530	9530	9530	9530	0
124	20231019	174900	396871970	9530	9530	9530	9530	0
125	20231019	174800	396871970	9530	9530	9530	9530	0
126	20231019	174700	396871970	9530	9530	9530	9530	0
127	20231019	174600	396871970	9530	9530	9530	9530	0
128	20231019	174500	396871970	9530	9530	9530	9530	0
129	20231019	174400	396871970	9530	9530	9530	9530	0
130	20231019	174300	396871970	9530	9530	9530	9530	0
131	20231019	174200	396871970	9530	9530	9530	9530	0
132	20231019	174100	396871970	9530	9530	9530	9530	0
133	20231019	174000	396871970	9530	9530	9530	9530	0
134	20231019	173900	396871970	9530	9530	9530	9530	0
135	20231019	173800	396871970	9530	9530	9530	9530	0
136	20231019	173700	396871970	9530	9530	9530	9530	0
137	20231019	173600	396871970	9530	9530	9530	9530	0
138	20231019	173500	396871970	9530	9530	9530	9530	0
139	20231019	173400	396871970	9530	9530	9530	9530	0
140	20231019	173300	396871970	9530	9530	9530	9530	0
141	20231019	173200	396871970	9530	9530	9530	9530	0
142	20231019	173100	396871970	9530	9530	9530	9530	0
143	20231019	173000	396871970	9530	9530	9530	9530	0
144	20231019	172900	396871970	9530	9530	9530	9530	0
145	20231019	172800	396871970	9530	9530	9530	9530	0
146	20231019	172700	396871970	9530	9530	9530	9530	0
147	20231019	172600	396871970	9530	9530	9530	9530	0
148	20231019	172500	396871970	9530	9530	9530	9530	0
149	20231019	172400	396871970	9530	9530	9530	9530	0
150	20231019	172300	396871970	9530	9530	9530	9530	0
151	20231019	172200	396871970	9530	9530	9530	9530	0
152	20231019	172100	396871970	9530	9530	9530	9530	872
153	20231019	172000	396871970	9530	9530	9530	9530	0
154	20231019	171900	396871970	9530	9530	9530	9530	0
155	20231019	171800	396871970	9530	9530	9530	9530	0
156	20231019	171700	396871970	9530	9530	9530	9530	0
157	20231019	171600	396871970	9530	9530	9530	9530	0
158	20231019	171500	396871970	9530	9530	9530	9530	0
159	20231019	171400	396871970	9530	9530	9530	9530	0
160	20231019	171300	396871970	9530	9530	9530	9530	0
161	20231019	171200	396871970	9530	9530	9530	9530	0
162	20231019	171100	396871970	9530	9530	9530	9530	0
163	20231019	171000	396871970	9530	9530	9530	9530	0
164	20231019	170900	396871970	9530	9530	9530	9530	0
165	20231019	170800	396871970	9530	9530	9530	9530	0
166	20231019	170700	396871970	9530	9530	9530	9530	0
167	20231019	170600	396871970	9530	9530	9530	9530	0
168	20231019	170500	396871970	9530	9530	9530	9530	0
169	20231019	170400	396871970	9530	9530	9530	9530	0
170	20231019	170300	396871970	9530	9530	9530	9530	0
171	20231019	170200	396871970	9530	9530	9530	9530	0
172	20231019	170100	396871970	9530	9530	9530	9530	0
173	20231019	170000	396871970	9530	9530	9530	9530	0
174	20231019	165900	396871970	9530	9530	9530	9530	0
175	20231019	165800	396871970	9530	9530	9530	9530	0
176	20231019	165700	396871970	9530	9530	9530	9530	0
177	20231019	165600	396871970	9530	9530	9530	9530	0
178	20231019	165500	396871970	9530	9530	9530	9530	0
179	20231019	165400	396871970	9530	9530	9530	9530	0
180	20231019	165300	396871970	9530	9530	9530	9530	0
181	20231019	165200	396871970	9530	9530	9530	9530	0
182	20231019	165100	396871970	9530	9530	9530	9530	872
183	20231019	165000	396871970	9530	9530	9530	9530	0
184	20231019	164900	396871970	9530	9530	9530	9530	0
185	20231019	164800	396871970	9530	9530	9530	9530	0
186	20231019	164700	396871970	9530	9530	9530	9530	0
187	20231019	164600	396871970	9530	9530	9530	9530	0
188	20231019	164500	396871970	9530	9530	9530	9530	0
189	20231019	164400	396871970	9530	9530	9530	9530	0
190	20231019	164300	396871970	9530	9530	9530	9530	0
191	20231019	164200	396871970	9530	9530	9530	9530	0
192	20231019	164100	396871970	9530	9530	9530	9530	0
193	20231019	164000	396871970	9530	9530	9530	9530	0
194	20231019	163900	396871970	9530	9530	9530	9530	0
195	20231019	163800	396871970	9530	9530	9530	9530	0
196	20231019	163700	396871970	9530	9530	9530	9530	0
197	20231019	163600	396871970	9530	9530	9530	9530	0
198	20231019	163500	396871970	9530	9530	9530	9530	0
199	20231019	163400	396871970	9530	9530	9530	9530	0
200	20231019	163300	396871970	9530	9530	9530	9530	0
201	20231019	163200	396871970	9530	9530	9530	9530	0
202	20231019	163100	396871970	9530	9530	9530	9530	0
203	20231019	163000	396871970	9530	9530	9530	9530	0
204	20231019	162900	396871970	9530	9530	9530	9530	0
205	20231019	162800	396871970	9530	9530	9530	9530	0
206	20231019	162700	396871970	9530	9530	9530	9530	0
207	20231019	162600	396871970	9530	9530	9530	9530	0
208	20231019	162500	396871970	9530	9530	9530	9530	0
209	20231019	162400	396871970	9530	9530	9530	9530	0
210	20231019	162300	396871970	9530	9530	9530	9530	0
211	20231019	162200	396871970	9530	9530	9530	9530	0
212	20231019	162100	396871970	9530	9530	9530	9530	872
213	20231019	162000	396871970	9530	9530	9530	9530	0
214	20231019	161900	396871970	9530	9530	9530	9530	0
215	20231019	161800	396871970	9530	9530	9530	9530	0
216	20231019	161700	396871970	9530	9530	9530	9530	0
217	20231019	161600	396871970	9530	9530	9530	9530	0
218	20231019	161500	396871970	9530	9530	9530	9530	0
219	20231019	161400	396871970	9530	9530	9530	9530	0
220	20231019	161300	396871970	9530	9530	9530	9530	0
221	20231019	161200	396871970	9530	9530	9530	9530	0
222	20231019	161100	396871970	9530	9530	9530	9530	0
223	20231019	161000	396871970	9530	9530	9530	9530	0
224	20231019	160900	396871970	9530	9530	9530	9530	0
225	20231019	160800	396871970	9530	9530	9530	9530	0
226	20231019	160700	396871970	9530	9530	9530	9530	0
227	20231019	160600	396871970	9530	9530	9530	9530	0
228	20231019	160500	396871970	9530	9530	9530	9530	0
229	20231019	160400	396871970	9530	9530	9530	9530	0
230	20231019	160300	396871970	9530	9530	9530	9530	0
231	20231019	160200	396871970	9530	9530	9530	9530	0
232	20231019	160100	396871970	9530	9530	9530	9530	0
233	20231019	160000	396871970	9530	9530	9530	9530	0
234	20231019	155900	396871970	9530	9530	9530	9530	0
235	20231019	155800	396871970	9530	9530	9530	9530	0
236	20231019	155700	396871970	9530	9530	9530	9530	0
237	20231019	155600	396871970	9530	9530	9530	9530	0
238	20231019	155500	396871970	9530	9530	9530	9530	0
239	20231019	155400	396871970	9530	9530	9530	9530	0
240	20231019	155300	396871970	9530	9530	9530	9530	0
241	20231019	155200	396871970	9530	9530	9530	9530	0
242	20231019	155100	396871970	9530	9530	9530	9530	872
243	20231019	155000	396871970	9530	9530	9530	9530	0
244	20231019	154900	396871970	9530	9530	9530	9530	0
245	20231019	154800	396871970	9530	9530	9530	9530	0
246	20231019	154700	396871970	9530	9530	9530	9530	0
247	20231019	154600	396871970	9530	9530	9530	9530	0
248	20231019	154500	396871970	9530	9530	9530	9530	0
249	20231019	154400	396871970	9530	9530	9530	9530	0
250	20231019	154300	396871970	9530	9530	9530	9530	0
251	20231019	154200	396871970	9530	9530	9530	9530	0
252	20231019	154100	396871970	9530	9530	9530	9530	0
253	20231019	154000	396871970	9530	9530	9530	9530	0
254	20231019	153900	396871970	9530	9530	9530	9530	0
255	20231019	153800	396871970	9530	9530	9530	9530	0
256	20231019	153700	396871970	9530	9530	9530	9530	0
257	20231019	153600	396871970	9530	9530	9530	9530	0
258	20231019	153500	396871970	9530	9530	9530	9530	0
259	20231019	153400	396871970	9530	9530	9530	9530	0
260	20231019	153300	396871970	9530	9530	9530	9530	0
261	20231019	153200	396871970	9530	9530	9530	9530	0
262	20231019	153100	396871970	9530	9530	9530	9530	0
263	20231019	153000	396871970	9530	9530	9530	9530	872
264	20231019	152900	388561810	9500	9500	9500	9500	0
265	20231019	152800	388561810	9500	9500	9500	9500	0
266	20231019	152700	388561810	9500	9500	9500	9500	0
267	20231019	152600	388561810	9500	9500	9500	9500	0
268	20231019	152500	388561810	9500	9500	9500	9500	0
269	20231019	152400	388561810	9500	9500	9500	9500	0
270	20231019	152300	388561810	9500	9500	9500	9500	0
271	20231019	152200	388561810	9500	9500	9500	9500	0
272	20231019	152100	388561810	9500	9500	9500	9500	0
273	20231019	152000	388561810	9500	9500	9500	9500	0
274	20231019	151900	388561810	9500	9450	9500	9440	84
275	20231019	151800	387767500	9480	9480	9480	9480	50
276	20231019	151700	387293500	9480	9480	9480	9480	1
277	20231019	151600	387284020	9450	9450	9450	9450	1
278	20231019	151500	387274570	9480	9480	9480	9480	63
279	20231019	151400	386677330	9440	9440	9440	9440	173
280	20231019	151300	385044210	9480	9480	9480	9480	0
281	20231019	151200	385044210	9480	9480	9480	9480	0
282	20231019	151100	385044210	9480	9480	9480	9480	0
283	20231019	151000	385044210	9480	9480	9480	9480	0
284	20231019	150900	385044210	9480	9480	9480	9480	0
285	20231019	150800	385044210	9480	9410	9490	9410	316
286	20231019	150700	382050250	9410	9410	9420	9410	505
287	20231019	150600	377294900	9410	9410	9410	9410	0
288	20231019	150500	377294900	9410	9410	9410	9410	169
289	20231019	150400	375704610	9410	9410	9410	9410	0
290	20231019	150300	375704610	9410	9410	9410	9410	4
291	20231019	150200	375666970	9410	9410	9410	9410	650
292	20231019	150100	369550470	9370	9370	9370	9370	70
293	20231019	150000	368894570	9370	9370	9370	9370	0
294	20231019	145900	368894570	9370	9370	9370	9370	0
295	20231019	145800	368894570	9370	9370	9370	9370	0
296	20231019	145700	368894570	9370	9370	9370	9370	0
297	20231019	145600	368894570	9370	9390	9390	9370	1000
298	20231019	145500	359517280	9410	9410	9410	9410	1
299	20231019	145400	359507870	9390	9390	9390	9390	0
300	20231019	145300	359507870	9390	9390	9390	9390	0
301	20231019	145200	359507870	9390	9390	9390	9390	0
302	20231019	145100	359507870	9390	9380	9390	9380	290
303	20231019	145000	356786770	9390	9390	9390	9390	105
304	20231019	144900	355800820	9390	9390	9390	9390	0
305	20231019	144800	355800820	9390	9390	9390	9390	42
306	20231019	144700	355406440	9390	9390	9390	9390	40
307	20231019	144600	355030840	9420	9420	9420	9420	0
308	20231019	144500	355030840	9420	9420	9420	9420	0
309	20231019	144400	355030840	9420	9390	9420	9380	101
310	20231019	144300	354083410	9390	9390	9390	9390	0
311	20231019	144200	354083410	9390	9390	9390	9390	100
312	20231019	144100	353144410	9390	9390	9390	9390	0
313	20231019	144000	353144410	9390	9390	9390	9390	0
314	20231019	143900	353144410	9390	9390	9390	9390	40
315	20231019	143800	352768810	9400	9400	9400	9400	13
316	20231019	143700	352646610	9480	9390	9480	9390	160
317	20231019	143600	351144120	9390	9390	9390	9390	279
318	20231019	143500	348524310	9390	9390	9390	9390	1
319	20231019	143400	348514920	9390	9390	9390	9390	4422
320	20231019	143300	306992340	9390	9400	9400	9390	400
321	20231019	143200	303236280	9400	9440	9440	9400	1668
322	20231019	143100	287545160	9480	9480	9480	9480	0
323	20231019	143000	287545160	9480	9480	9480	9480	0
324	20231019	142900	287545160	9480	9440	9480	9440	20
325	20231019	142800	287356320	9480	9460	9480	9460	11
326	20231019	142700	287252130	9450	9450	9450	9450	0
327	20231019	142600	287252130	9450	9450	9450	9450	0
328	20231019	142500	287252130	9450	9450	9450	9450	0
329	20231019	142400	287252130	9450	9450	9450	9450	0
330	20231019	142300	287252130	9450	9440	9450	9440	1588
331	20231019	142200	272250420	9440	9440	9440	9440	10
332	20231019	142100	272156020	9440	9430	9440	9430	60
333	20231019	142000	271590210	9430	9430	9430	9430	2
334	20231019	141900	271571350	9390	9390	9390	9390	0
335	20231019	141800	271571350	9390	9390	9390	9390	0
336	20231019	141700	271571350	9390	9390	9390	9390	0
337	20231019	141600	271571350	9390	9390	9390	9390	0
338	20231019	141500	271571350	9390	9390	9390	9390	0
339	20231019	141400	271571350	9390	9390	9390	9390	1051
340	20231019	141300	261702460	9390	9390	9390	9390	1
341	20231019	141200	261693070	9360	9360	9360	9360	0
342	20231019	141100	261693070	9360	9360	9360	9360	0
343	20231019	141000	261693070	9360	9370	9370	9360	14
344	20231019	140900	261562010	9370	9370	9370	9370	0
345	20231019	140800	261562010	9370	9380	9380	9370	731
346	20231019	140700	254707040	9390	9390	9390	9390	31
347	20231019	140600	254415950	9390	9390	9390	9390	17
348	20231019	140500	254256320	9390	9390	9390	9390	0
349	20231019	140400	254256320	9390	9390	9390	9390	0
350	20231019	140300	254256320	9390	9390	9390	9390	22
351	20231019	140200	254049740	9370	9370	9370	9370	0
352	20231019	140100	254049740	9370	9370	9370	9370	0
353	20231019	140000	254049740	9370	9370	9370	9370	0
354	20231019	135900	254049740	9370	9400	9400	9370	2000
355	20231019	135800	235279330	9400	9400	9400	9400	0
356	20231019	135700	235279330	9400	9400	9400	9400	0
357	20231019	135600	235279330	9400	9400	9400	9400	0
358	20231019	135500	235279330	9400	9400	9400	9400	573
359	20231019	135400	229893130	9400	9400	9400	9400	1887
360	20231019	135300	212155330	9450	9450	9450	9450	0
361	20231019	135200	212155330	9450	9450	9450	9450	0
362	20231019	135100	212155330	9450	9400	9450	9400	3
363	20231019	135000	212127080	9400	9400	9400	9400	20
364	20231019	134900	211939080	9450	9450	9450	9450	0
365	20231019	134800	211939080	9450	9410	9450	9410	101
366	20231019	134700	210988630	9450	9450	9450	9450	0
367	20231019	134600	210988630	9450	9450	9450	9450	0
368	20231019	134500	210988630	9450	9410	9450	9410	98
369	20231019	134400	210066410	9410	9410	9410	9410	117
370	20231019	134300	208965440	9440	9440	9440	9440	0
371	20231019	134200	208965440	9440	9440	9440	9440	0
372	20231019	134100	208965440	9440	9440	9440	9440	0
373	20231019	134000	208965440	9440	9440	9440	9440	0
374	20231019	133900	208965440	9440	9440	9440	9440	0
375	20231019	133800	208965440	9440	9440	9440	9440	0
376	20231019	133700	208965440	9440	9440	9440	9440	1
377	20231019	133600	208956000	9440	9440	9440	9440	0
378	20231019	133500	208956000	9440	9440	9440	9440	0
379	20231019	133400	208956000	9440	9440	9440	9440	0
380	20231019	133300	208956000	9440	9440	9440	9440	0
381	20231019	133200	208956000	9440	9440	9440	9440	0
382	20231019	133100	208956000	9440	9440	9440	9440	10
383	20231019	133000	208861600	9410	9410	9410	9410	0
384	20231019	132900	208861600	9410	9410	9410	9410	0
385	20231019	132800	208861600	9410	9400	9410	9400	70
386	20231019	132700	208203500	9410	9410	9410	9410	0
387	20231019	132600	208203500	9410	9410	9410	9410	0
388	20231019	132500	208203500	9410	9410	9410	9410	0
389	20231019	132400	208203500	9410	9410	9410	9410	200
390	20231019	132300	206321500	9410	9410	9410	9410	0
391	20231019	132200	206321500	9410	9410	9410	9410	0
392	20231019	132100	206321500	9410	9410	9410	9410	0
393	20231019	132000	206321500	9410	9410	9410	9410	0
394	20231019	131900	206321500	9410	9410	9410	9410	0
395	20231019	131800	206321500	9410	9410	9410	9410	0
396	20231019	131700	206321500	9410	9420	9420	9410	1016
397	20231019	131600	196757490	9420	9440	9440	9420	1100
398	20231019	131500	186389850	9440	9440	9440	9440	9
399	20231019	131400	186304890	9440	9440	9440	9440	0
400	20231019	131300	186304890	9440	9440	9440	9440	200
401	20231019	131200	184416890	9450	9450	9450	9450	0
402	20231019	131100	184416890	9450	9450	9450	9450	0
403	20231019	131000	184416890	9450	9450	9450	9450	0
404	20231019	130900	184416890	9450	9450	9450	9450	0
405	20231019	130800	184416890	9450	9450	9450	9450	0
406	20231019	130700	184416890	9450	9450	9450	9450	0
407	20231019	130600	184416890	9450	9450	9450	9450	0
408	20231019	130500	184416890	9450	9450	9450	9450	10
409	20231019	130400	184322390	9450	9450	9450	9450	0
410	20231019	130300	184322390	9450	9450	9450	9450	0
411	20231019	130200	184322390	9450	9450	9450	9450	0
412	20231019	130100	184322390	9450	9450	9450	9450	0
413	20231019	130000	184322390	9450	9450	9450	9450	0
414	20231019	125900	184322390	9450	9430	9450	9420	661
415	20231019	125800	178095430	9420	9420	9420	9420	0
416	20231019	125700	178095430	9420	9420	9420	9420	0
417	20231019	125600	178095430	9420	9420	9420	9420	0
418	20231019	125500	178095430	9420	9420	9420	9420	6
419	20231019	125400	178038910	9450	9450	9450	9450	0
420	20231019	125300	178038910	9450	9450	9450	9450	0
421	20231019	125200	178038910	9450	9450	9450	9450	0
422	20231019	125100	178038910	9450	9450	9450	9450	1
423	20231019	125000	178029460	9440	9440	9440	9440	0
424	20231019	124900	178029460	9440	9440	9440	9440	0
425	20231019	124800	178029460	9440	9440	9440	9440	0
426	20231019	124700	178029460	9440	9440	9440	9440	0
427	20231019	124600	178029460	9440	9440	9440	9440	0
428	20231019	124500	178029460	9440	9430	9440	9430	500
429	20231019	124400	173311020	9400	9420	9420	9400	502
430	20231019	124300	168582200	9400	9400	9400	9400	103
431	20231019	124200	167614000	9400	9400	9400	9400	0
432	20231019	124100	167614000	9400	9400	9400	9400	0
433	20231019	124000	167614000	9400	9410	9410	9400	303
434	20231019	123900	164764690	9420	9420	9420	9420	6
435	20231019	123800	164708170	9430	9430	9430	9430	44
436	20231019	123700	164293250	9440	9440	9440	9430	1008
437	20231019	123600	154787730	9450	9440	9450	9440	11
438	20231019	123500	154683880	9450	9450	9450	9450	0
439	20231019	123400	154683880	9450	9450	9450	9450	0
440	20231019	123300	154683880	9450	9450	9450	9450	0
441	20231019	123200	154683880	9450	9450	9450	9450	0
442	20231019	123100	154683880	9450	9450	9450	9450	0
443	20231019	123000	154683880	9450	9450	9450	9450	0
444	20231019	122900	154683880	9450	9450	9450	9450	0
445	20231019	122800	154683880	9450	9450	9450	9450	333
446	20231019	122700	151537030	9460	9460	9460	9460	0
447	20231019	122600	151537030	9460	9470	9480	9450	1478
448	20231019	122500	137553900	9480	9480	9480	9480	609
449	20231019	122400	131780580	9500	9500	9500	9500	0
450	20231019	122300	131780580	9500	9490	9500	9490	614
451	20231019	122200	125953710	9500	9500	9500	9500	0
452	20231019	122100	125953710	9500	9510	9510	9500	3800
453	20231019	122000	89839480	9520	9520	9520	9520	0
454	20231019	121900	89839480	9520	9520	9520	9520	0
455	20231019	121800	89839480	9520	9520	9520	9520	0
456	20231019	121700	89839480	9520	9520	9520	9520	0
457	20231019	121600	89839480	9520	9520	9520	9520	0
458	20231019	121500	89839480	9520	9520	9520	9520	100
459	20231019	121400	88887480	9520	9520	9520	9520	1
460	20231019	121300	88877960	9510	9510	9510	9510	63
461	20231019	121200	88278830	9510	9510	9510	9510	0
462	20231019	121100	88278830	9510	9520	9520	9510	112
463	20231019	121000	87213600	9510	9510	9510	9510	0
464	20231019	120900	87213600	9510	9510	9510	9510	0
465	20231019	120800	87213600	9510	9510	9510	9510	0
466	20231019	120700	87213600	9510	9510	9510	9510	0
467	20231019	120600	87213600	9510	9510	9510	9510	0
468	20231019	120500	87213600	9510	9510	9510	9510	50
469	20231019	120400	86738100	9520	9520	9520	9520	0
470	20231019	120300	86738100	9520	9520	9520	9520	0
471	20231019	120200	86738100	9520	9520	9520	9520	5
472	20231019	120100	86690500	9510	9510	9510	9510	0
473	20231019	120000	86690500	9510	9510	9510	9510	0
474	20231019	115900	86690500	9510	9510	9510	9510	0
475	20231019	115800	86690500	9510	9510	9510	9510	0
476	20231019	115700	86690500	9510	9510	9510	9510	0
477	20231019	115600	86690500	9510	9510	9510	9510	125
478	20231019	115500	85501750	9510	9510	9510	9510	0
479	20231019	115400	85501750	9510	9510	9510	9510	50
480	20231019	115300	85026250	9510	9510	9510	9510	0
481	20231019	115200	85026250	9510	9510	9510	9510	0
482	20231019	115100	85026250	9510	9510	9510	9510	0
483	20231019	115000	85026250	9510	9510	9510	9510	0
484	20231019	114900	85026250	9510	9510	9510	9510	100
485	20231019	114800	84075250	9510	9510	9510	9510	0
486	20231019	114700	84075250	9510	9510	9510	9510	0
487	20231019	114600	84075250	9510	9510	9510	9510	100
488	20231019	114500	83124250	9520	9520	9520	9520	0
489	20231019	114400	83124250	9520	9520	9520	9520	0
490	20231019	114300	83124250	9520	9520	9520	9520	0
491	20231019	114200	83124250	9520	9520	9520	9520	77
492	20231019	114100	82391210	9530	9530	9530	9530	55
493	20231019	114000	81867060	9530	9530	9530	9530	0
494	20231019	113900	81867060	9530	9530	9530	9530	0
495	20231019	113800	81867060	9530	9530	9530	9530	40
496	20231019	113700	81485860	9520	9520	9520	9520	75
497	20231019	113600	80771860	9510	9510	9510	9510	0
498	20231019	113500	80771860	9510	9510	9510	9510	0
499	20231019	113400	80771860	9510	9510	9510	9510	0
500	20231019	113300	80771860	9510	9510	9510	9510	12
501	20231019	113200	80657740	9520	9520	9520	9520	0
502	20231019	113100	80657740	9520	9520	9520	9520	0
503	20231019	113000	80657740	9520	9520	9520	9520	480
504	20231019	112900	76088140	9520	9520	9520	9520	0
505	20231019	112800	76088140	9520	9520	9520	9520	0
506	20231019	112700	76088140	9520	9520	9520	9520	0
507	20231019	112600	76088140	9520	9520	9520	9520	0
508	20231019	112500	76088140	9520	9520	9520	9520	0
509	20231019	112400	76088140	9520	9520	9520	9520	110
510	20231019	112300	75040940	9540	9540	9540	9540	10
511	20231019	112200	74945540	9520	9530	9530	9520	1014
512	20231019	112100	65292220	9530	9530	9530	9530	0
513	20231019	112000	65292220	9530	9530	9530	9530	0
514	20231019	111900	65292220	9530	9530	9530	9530	1
515	20231019	111800	65282690	9530	9530	9530	9530	0
516	20231019	111700	65282690	9530	9530	9530	9530	0
517	20231019	111600	65282690	9530	9530	9530	9530	0
518	20231019	111500	65282690	9530	9530	9530	9530	0
519	20231019	111400	65282690	9530	9530	9530	9530	0
520	20231019	111300	65282690	9530	9530	9530	9530	10
521	20231019	111200	65187390	9520	9520	9520	9520	100
522	20231019	111100	64235390	9520	9520	9520	9520	90
523	20231019	111000	63378590	9520	9520	9520	9520	10
524	20231019	110900	63283390	9520	9520	9520	9520	0
525	20231019	110800	63283390	9520	9520	9520	9520	0
526	20231019	110700	63283390	9520	9520	9520	9520	0
527	20231019	110600	63283390	9520	9520	9520	9520	0
528	20231019	110500	63283390	9520	9520	9520	9520	0
529	20231019	110400	63283390	9520	9520	9520	9520	0
530	20231019	110300	63283390	9520	9520	9520	9520	0
531	20231019	110200	63283390	9520	9520	9520	9520	55
532	20231019	110100	62759790	9520	9520	9520	9520	50
533	20231019	110000	62283790	9520	9520	9520	9520	235
534	20231019	105900	60046590	9520	9520	9520	9520	0
535	20231019	105800	60046590	9520	9520	9520	9520	0
536	20231019	105700	60046590	9520	9520	9520	9520	0
537	20231019	105600	60046590	9520	9520	9520	9520	0
538	20231019	105500	60046590	9520	9520	9520	9520	0
539	20231019	105400	60046590	9520	9520	9520	9520	0
540	20231019	105300	60046590	9520	9520	9520	9520	10
541	20231019	105200	59951390	9530	9530	9530	9530	0
542	20231019	105100	59951390	9530	9530	9530	9530	0
543	20231019	105000	59951390	9530	9530	9530	9530	0
544	20231019	104900	59951390	9530	9530	9530	9530	0
545	20231019	104800	59951390	9530	9530	9530	9530	5
546	20231019	104700	59903740	9530	9530	9530	9530	0
547	20231019	104600	59903740	9530	9530	9530	9530	0
548	20231019	104500	59903740	9530	9530	9530	9530	38
549	20231019	104400	59541600	9540	9530	9540	9530	265
550	20231019	104300	57014120	9530	9530	9530	9530	0
551	20231019	104200	57014120	9530	9530	9530	9530	0
552	20231019	104100	57014120	9530	9530	9530	9530	0
553	20231019	104000	57014120	9530	9530	9530	9530	0
554	20231019	103900	57014120	9530	9530	9530	9530	0
555	20231019	103800	57014120	9530	9530	9530	9530	0
556	20231019	103700	57014120	9530	9530	9530	9530	0
557	20231019	103600	57014120	9530	9530	9530	9530	0
558	20231019	103500	57014120	9530	9530	9530	9530	0
559	20231019	103400	57014120	9530	9530	9530	9530	0
560	20231019	103300	57014120	9530	9530	9530	9530	0
561	20231019	103200	57014120	9530	9530	9530	9530	0
562	20231019	103100	57014120	9530	9530	9530	9530	0
563	20231019	103000	57014120	9530	9530	9530	9530	0
564	20231019	102900	57014120	9530	9530	9530	9530	0
565	20231019	102800	57014120	9530	9530	9530	9530	0
566	20231019	102700	57014120	9530	9530	9530	9530	0
567	20231019	102600	57014120	9530	9530	9530	9530	0
568	20231019	102500	57014120	9530	9530	9530	9530	30
569	20231019	102400	56728220	9530	9530	9530	9530	0
570	20231019	102300	56728220	9530	9530	9530	9530	30
571	20231019	102200	56442320	9510	9510	9510	9510	0
572	20231019	102100	56442320	9510	9510	9510	9510	0
573	20231019	102000	56442320	9510	9510	9510	9510	0
574	20231019	101900	56442320	9510	9510	9510	9510	189
575	20231019	101800	54644930	9510	9510	9510	9510	0
576	20231019	101700	54644930	9510	9510	9510	9510	9
577	20231019	101600	54559340	9540	9540	9540	9540	0
578	20231019	101500	54559340	9540	9540	9540	9540	0
579	20231019	101400	54559340	9540	9540	9540	9540	1
580	20231019	101300	54549800	9510	9510	9510	9510	2
581	20231019	101200	54530780	9510	9510	9510	9510	0
582	20231019	101100	54530780	9510	9510	9510	9510	0
583	20231019	101000	54530780	9510	9510	9510	9510	37
584	20231019	100900	54178910	9510	9510	9510	9510	0
585	20231019	100800	54178910	9510	9510	9510	9510	0
586	20231019	100700	54178910	9510	9510	9510	9510	0
587	20231019	100600	54178910	9510	9510	9510	9510	0
588	20231019	100500	54178910	9510	9510	9510	9510	0
589	20231019	100400	54178910	9510	9510	9510	9510	4
590	20231019	100300	54140870	9540	9540	9540	9540	1
591	20231019	100200	54131330	9500	9500	9500	9500	0
592	20231019	100100	54131330	9500	9500	9500	9500	0
593	20231019	100000	54131330	9500	9510	9510	9500	120
594	20231019	095900	52991250	9510	9510	9510	9510	0
595	20231019	095800	52991250	9510	9510	9510	9510	0
596	20231019	095700	52991250	9510	9510	9510	9510	0
597	20231019	095600	52991250	9510	9510	9510	9510	354
598	20231019	095500	49624710	9510	9510	9510	9510	0
599	20231019	095400	49624710	9510	9510	9510	9510	0
600	20231019	095300	49624710	9510	9510	9510	9510	0
601	20231019	095200	49624710	9510	9510	9510	9510	1
602	20231019	095100	49615200	9510	9510	9510	9510	15
603	20231019	095000	49472550	9530	9530	9530	9530	0
604	20231019	094900	49472550	9530	9530	9530	9530	0
605	20231019	094800	49472550	9530	9530	9530	9530	0
606	20231019	094700	49472550	9530	9530	9530	9530	0
607	20231019	094600	49472550	9530	9530	9530	9530	0
608	20231019	094500	49472550	9530	9530	9530	9530	10
609	20231019	094400	49377250	9530	9530	9530	9530	0
610	20231019	094300	49377250	9530	9530	9530	9530	0
611	20231019	094200	49377250	9530	9530	9530	9530	5
612	20231019	094100	49329600	9540	9540	9540	9540	0
613	20231019	094000	49329600	9540	9540	9540	9540	0
614	20231019	093900	49329600	9540	9540	9540	9540	0
615	20231019	093800	49329600	9540	9540	9540	9540	0
616	20231019	093700	49329600	9540	9540	9540	9540	0
617	20231019	093600	49329600	9540	9540	9540	9540	0
618	20231019	093500	49329600	9540	9540	9540	9540	0
619	20231019	093400	49329600	9540	9540	9540	9540	1
620	20231019	093300	49320060	9540	9540	9540	9540	1
621	20231019	093200	49310520	9570	9570	9570	9570	0
622	20231019	093100	49310520	9570	9570	9570	9570	0
623	20231019	093000	49310520	9570	9570	9570	9570	0
624	20231019	092900	49310520	9570	9570	9570	9570	0
625	20231019	092800	49310520	9570	9570	9570	9570	0
626	20231019	092700	49310520	9570	9570	9570	9570	0
627	20231019	092600	49310520	9570	9570	9570	9570	0
628	20231019	092500	49310520	9570	9570	9570	9570	0
629	20231019	092400	49310520	9570	9570	9570	9570	0
630	20231019	092300	49310520	9570	9570	9570	9570	0
631	20231019	092200	49310520	9570	9570	9570	9570	0
632	20231019	092100	49310520	9570	9570	9570	9570	0
633	20231019	092000	49310520	9570	9570	9570	9570	0
634	20231019	091900	49310520	9570	9570	9570	9570	9
635	20231019	091800	49224390	9570	9570	9570	9570	4
636	20231019	091700	49186110	9590	9590	9590	9590	0
637	20231019	091600	49186110	9590	9470	9590	9470	1736
638	20231019	091500	32697250	9470	9470	9470	9470	0
639	20231019	091400	32697250	9470	9470	9470	9470	0
640	20231019	091300	32697250	9470	9470	9470	9470	1
641	20231019	091200	32687780	9450	9450	9450	9450	0
642	20231019	091100	32687780	9450	9450	9450	9450	0
643	20231019	091000	32687780	9450	9450	9450	9450	0
644	20231019	090900	32687780	9450	9450	9450	9450	0
645	20231019	090800	32687780	9450	9460	9460	9450	238
646	20231019	090700	30438650	9470	9470	9470	9470	0
647	20231019	090600	30438650	9470	9460	9470	9460	239
648	20231019	090500	28177590	9460	9460	9460	9460	185
649	20231019	090400	26427490	9460	9450	9460	9450	37
650	20231019	090300	26077690	9430	9430	9430	9430	0
651	20231019	090200	26077690	9430	9440	9440	9430	722
652	20231019	090100	19264230	9460	9540	9560	9400	1309
653	20231019	090000	6939740	9600	9600	9600	9550	724