KissMeData/139670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195900	50677300	4040	4040	4040	4040	64
3	20231019	195800	50677300	4040	4040	4040	4040	0
4	20231019	195700	50677300	4040	4040	4040	4040	0
5	20231019	195600	50677300	4040	4040	4040	4040	0
6	20231019	195500	50677300	4040	4040	4040	4040	0
7	20231019	195400	50677300	4040	4040	4040	4040	0
8	20231019	195300	50677300	4040	4040	4040	4040	0
9	20231019	195200	50677300	4040	4040	4040	4040	0
10	20231019	195100	50677300	4040	4040	4040	4040	0
11	20231019	195000	50677300	4040	4040	4040	4040	0
12	20231019	194900	50677300	4040	4040	4040	4040	0
13	20231019	194800	50677300	4040	4040	4040	4040	0
14	20231019	194700	50677300	4040	4040	4040	4040	0
15	20231019	194600	50677300	4040	4040	4040	4040	0
16	20231019	194500	50677300	4040	4040	4040	4040	0
17	20231019	194400	50677300	4040	4040	4040	4040	0
18	20231019	194300	50677300	4040	4040	4040	4040	0
19	20231019	194200	50677300	4040	4040	4040	4040	0
20	20231019	194100	50677300	4040	4040	4040	4040	0
21	20231019	194000	50677300	4040	4040	4040	4040	0
22	20231019	193900	50677300	4040	4040	4040	4040	0
23	20231019	193800	50677300	4040	4040	4040	4040	0
24	20231019	193700	50677300	4040	4040	4040	4040	0
25	20231019	193600	50677300	4040	4040	4040	4040	0
26	20231019	193500	50677300	4040	4040	4040	4040	0
27	20231019	193400	50677300	4040	4040	4040	4040	0
28	20231019	193300	50677300	4040	4040	4040	4040	0
29	20231019	193200	50677300	4040	4040	4040	4040	0
30	20231019	193100	50677300	4040	4040	4040	4040	0
31	20231019	193000	50677300	4040	4040	4040	4040	0
32	20231019	192900	50677300	4040	4040	4040	4040	64
33	20231019	192800	50677300	4040	4040	4040	4040	0
34	20231019	192700	50677300	4040	4040	4040	4040	0
35	20231019	192600	50677300	4040	4040	4040	4040	0
36	20231019	192500	50677300	4040	4040	4040	4040	0
37	20231019	192400	50677300	4040	4040	4040	4040	0
38	20231019	192300	50677300	4040	4040	4040	4040	0
39	20231019	192200	50677300	4040	4040	4040	4040	0
40	20231019	192100	50677300	4040	4040	4040	4040	0
41	20231019	192000	50677300	4040	4040	4040	4040	0
42	20231019	191900	50677300	4040	4040	4040	4040	0
43	20231019	191800	50677300	4040	4040	4040	4040	0
44	20231019	191700	50677300	4040	4040	4040	4040	0
45	20231019	191600	50677300	4040	4040	4040	4040	0
46	20231019	191500	50677300	4040	4040	4040	4040	0
47	20231019	191400	50677300	4040	4040	4040	4040	0
48	20231019	191300	50677300	4040	4040	4040	4040	0
49	20231019	191200	50677300	4040	4040	4040	4040	0
50	20231019	191100	50677300	4040	4040	4040	4040	0
51	20231019	191000	50677300	4040	4040	4040	4040	0
52	20231019	190900	50677300	4040	4040	4040	4040	0
53	20231019	190800	50677300	4040	4040	4040	4040	0
54	20231019	190700	50677300	4040	4040	4040	4040	0
55	20231019	190600	50677300	4040	4040	4040	4040	0
56	20231019	190500	50677300	4040	4040	4040	4040	0
57	20231019	190400	50677300	4040	4040	4040	4040	0
58	20231019	190300	50677300	4040	4040	4040	4040	0
59	20231019	190200	50677300	4040	4040	4040	4040	0
60	20231019	190100	50677300	4040	4040	4040	4040	0
61	20231019	190000	50677300	4040	4040	4040	4040	0
62	20231019	185900	50677300	4040	4040	4040	4040	64
63	20231019	185800	50677300	4040	4040	4040	4040	0
64	20231019	185700	50677300	4040	4040	4040	4040	0
65	20231019	185600	50677300	4040	4040	4040	4040	0
66	20231019	185500	50677300	4040	4040	4040	4040	0
67	20231019	185400	50677300	4040	4040	4040	4040	0
68	20231019	185300	50677300	4040	4040	4040	4040	0
69	20231019	185200	50677300	4040	4040	4040	4040	0
70	20231019	185100	50677300	4040	4040	4040	4040	0
71	20231019	185000	50677300	4040	4040	4040	4040	0
72	20231019	184900	50677300	4040	4040	4040	4040	0
73	20231019	184800	50677300	4040	4040	4040	4040	0
74	20231019	184700	50677300	4040	4040	4040	4040	0
75	20231019	184600	50677300	4040	4040	4040	4040	0
76	20231019	184500	50677300	4040	4040	4040	4040	0
77	20231019	184400	50677300	4040	4040	4040	4040	0
78	20231019	184300	50677300	4040	4040	4040	4040	0
79	20231019	184200	50677300	4040	4040	4040	4040	0
80	20231019	184100	50677300	4040	4040	4040	4040	0
81	20231019	184000	50677300	4040	4040	4040	4040	0
82	20231019	183900	50677300	4040	4040	4040	4040	0
83	20231019	183800	50677300	4040	4040	4040	4040	0
84	20231019	183700	50677300	4040	4040	4040	4040	0
85	20231019	183600	50677300	4040	4040	4040	4040	0
86	20231019	183500	50677300	4040	4040	4040	4040	0
87	20231019	183400	50677300	4040	4040	4040	4040	0
88	20231019	183300	50677300	4040	4040	4040	4040	0
89	20231019	183200	50677300	4040	4040	4040	4040	0
90	20231019	183100	50677300	4040	4040	4040	4040	0
91	20231019	183000	50677300	4040	4040	4040	4040	0
92	20231019	182900	50677300	4040	4040	4040	4040	64
93	20231019	182800	50677300	4040	4040	4040	4040	0
94	20231019	182700	50677300	4040	4040	4040	4040	0
95	20231019	182600	50677300	4040	4040	4040	4040	0
96	20231019	182500	50677300	4040	4040	4040	4040	0
97	20231019	182400	50677300	4040	4040	4040	4040	0
98	20231019	182300	50677300	4040	4040	4040	4040	0
99	20231019	182200	50677300	4040	4040	4040	4040	0
100	20231019	182100	50677300	4040	4040	4040	4040	0
101	20231019	182000	50677300	4040	4040	4040	4040	0
102	20231019	181900	50677300	4040	4040	4040	4040	0
103	20231019	181800	50677300	4040	4040	4040	4040	0
104	20231019	181700	50677300	4040	4040	4040	4040	0
105	20231019	181600	50677300	4040	4040	4040	4040	0
106	20231019	181500	50677300	4040	4040	4040	4040	0
107	20231019	181400	50677300	4040	4040	4040	4040	0
108	20231019	181300	50677300	4040	4040	4040	4040	0
109	20231019	181200	50677300	4040	4040	4040	4040	0
110	20231019	181100	50677300	4040	4040	4040	4040	0
111	20231019	181000	50677300	4040	4040	4040	4040	0
112	20231019	180900	50677300	4040	4040	4040	4040	0
113	20231019	180800	50677300	4040	4040	4040	4040	0
114	20231019	180700	50677300	4040	4040	4040	4040	0
115	20231019	180600	50677300	4040	4040	4040	4040	0
116	20231019	180500	50677300	4040	4040	4040	4040	0
117	20231019	180400	50677300	4040	4040	4040	4040	0
118	20231019	180300	50677300	4040	4040	4040	4040	0
119	20231019	180200	50677300	4040	4040	4040	4040	0
120	20231019	180100	50677300	4040	4040	4040	4040	0
121	20231019	180000	50677300	4040	4040	4040	4040	0
122	20231019	175900	50677300	4040	4040	4040	4040	64
123	20231019	175800	50677300	4040	4040	4040	4040	0
124	20231019	175700	50677300	4040	4040	4040	4040	0
125	20231019	175600	50677300	4040	4040	4040	4040	0
126	20231019	175500	50677300	4040	4040	4040	4040	0
127	20231019	175400	50677300	4040	4040	4040	4040	0
128	20231019	175300	50677300	4040	4040	4040	4040	0
129	20231019	175200	50677300	4040	4040	4040	4040	0
130	20231019	175100	50677300	4040	4040	4040	4040	0
131	20231019	175000	50677300	4040	4040	4040	4040	0
132	20231019	174900	50677300	4040	4040	4040	4040	0
133	20231019	174800	50677300	4040	4040	4040	4040	0
134	20231019	174700	50677300	4040	4040	4040	4040	0
135	20231019	174600	50677300	4040	4040	4040	4040	0
136	20231019	174500	50677300	4040	4040	4040	4040	0
137	20231019	174400	50677300	4040	4040	4040	4040	0
138	20231019	174300	50677300	4040	4040	4040	4040	0
139	20231019	174200	50677300	4040	4040	4040	4040	0
140	20231019	174100	50677300	4040	4040	4040	4040	0
141	20231019	174000	50677300	4040	4040	4040	4040	0
142	20231019	173900	50677300	4040	4040	4040	4040	0
143	20231019	173800	50677300	4040	4040	4040	4040	0
144	20231019	173700	50677300	4040	4040	4040	4040	0
145	20231019	173600	50677300	4040	4040	4040	4040	0
146	20231019	173500	50677300	4040	4040	4040	4040	0
147	20231019	173400	50677300	4040	4040	4040	4040	0
148	20231019	173300	50677300	4040	4040	4040	4040	0
149	20231019	173200	50677300	4040	4040	4040	4040	0
150	20231019	173100	50677300	4040	4040	4040	4040	0
151	20231019	173000	50677300	4040	4040	4040	4040	0
152	20231019	172900	50677300	4040	4040	4040	4040	64
153	20231019	172800	50677300	4040	4040	4040	4040	0
154	20231019	172700	50677300	4040	4040	4040	4040	0
155	20231019	172600	50677300	4040	4040	4040	4040	0
156	20231019	172500	50677300	4040	4040	4040	4040	0
157	20231019	172400	50677300	4040	4040	4040	4040	0
158	20231019	172300	50677300	4040	4040	4040	4040	0
159	20231019	172200	50677300	4040	4040	4040	4040	0
160	20231019	172100	50677300	4040	4040	4040	4040	0
161	20231019	172000	50677300	4040	4040	4040	4040	0
162	20231019	171900	50677300	4040	4040	4040	4040	0
163	20231019	171800	50677300	4040	4040	4040	4040	0
164	20231019	171700	50677300	4040	4040	4040	4040	0
165	20231019	171600	50677300	4040	4040	4040	4040	0
166	20231019	171500	50677300	4040	4040	4040	4040	0
167	20231019	171400	50677300	4040	4040	4040	4040	0
168	20231019	171300	50677300	4040	4040	4040	4040	0
169	20231019	171200	50677300	4040	4040	4040	4040	0
170	20231019	171100	50677300	4040	4040	4040	4040	0
171	20231019	171000	50677300	4040	4040	4040	4040	0
172	20231019	170900	50677300	4040	4040	4040	4040	0
173	20231019	170800	50677300	4040	4040	4040	4040	0
174	20231019	170700	50677300	4040	4040	4040	4040	0
175	20231019	170600	50677300	4040	4040	4040	4040	0
176	20231019	170500	50677300	4040	4040	4040	4040	0
177	20231019	170400	50677300	4040	4040	4040	4040	0
178	20231019	170300	50677300	4040	4040	4040	4040	0
179	20231019	170200	50677300	4040	4040	4040	4040	0
180	20231019	170100	50677300	4040	4040	4040	4040	0
181	20231019	170000	50677300	4040	4040	4040	4040	0
182	20231019	165900	50677300	4040	4040	4040	4040	64
183	20231019	165800	50677300	4040	4040	4040	4040	0
184	20231019	165700	50677300	4040	4040	4040	4040	0
185	20231019	165600	50677300	4040	4040	4040	4040	0
186	20231019	165500	50677300	4040	4040	4040	4040	0
187	20231019	165400	50677300	4040	4040	4040	4040	0
188	20231019	165300	50677300	4040	4040	4040	4040	0
189	20231019	165200	50677300	4040	4040	4040	4040	0
190	20231019	165100	50677300	4040	4040	4040	4040	0
191	20231019	165000	50677300	4040	4040	4040	4040	0
192	20231019	164900	50677300	4040	4040	4040	4040	0
193	20231019	164800	50677300	4040	4040	4040	4040	0
194	20231019	164700	50677300	4040	4040	4040	4040	0
195	20231019	164600	50677300	4040	4040	4040	4040	0
196	20231019	164500	50677300	4040	4040	4040	4040	0
197	20231019	164400	50677300	4040	4040	4040	4040	0
198	20231019	164300	50677300	4040	4040	4040	4040	0
199	20231019	164200	50677300	4040	4040	4040	4040	0
200	20231019	164100	50677300	4040	4040	4040	4040	0
201	20231019	164000	50677300	4040	4040	4040	4040	0
202	20231019	163900	50677300	4040	4040	4040	4040	0
203	20231019	163800	50677300	4040	4040	4040	4040	0
204	20231019	163700	50677300	4040	4040	4040	4040	0
205	20231019	163600	50677300	4040	4040	4040	4040	0
206	20231019	163500	50677300	4040	4040	4040	4040	0
207	20231019	163400	50677300	4040	4040	4040	4040	0
208	20231019	163300	50677300	4040	4040	4040	4040	0
209	20231019	163200	50677300	4040	4040	4040	4040	0
210	20231019	163100	50677300	4040	4040	4040	4040	0
211	20231019	163000	50677300	4040	4040	4040	4040	0
212	20231019	162900	50677300	4040	4040	4040	4040	64
213	20231019	162800	50677300	4040	4040	4040	4040	0
214	20231019	162700	50677300	4040	4040	4040	4040	0
215	20231019	162600	50677300	4040	4040	4040	4040	0
216	20231019	162500	50677300	4040	4040	4040	4040	0
217	20231019	162400	50677300	4040	4040	4040	4040	0
218	20231019	162300	50677300	4040	4040	4040	4040	0
219	20231019	162200	50677300	4040	4040	4040	4040	0
220	20231019	162100	50677300	4040	4040	4040	4040	0
221	20231019	162000	50677300	4040	4040	4040	4040	0
222	20231019	161900	50677300	4040	4040	4040	4040	0
223	20231019	161800	50677300	4040	4040	4040	4040	0
224	20231019	161700	50677300	4040	4040	4040	4040	0
225	20231019	161600	50677300	4040	4040	4040	4040	0
226	20231019	161500	50677300	4040	4040	4040	4040	0
227	20231019	161400	50677300	4040	4040	4040	4040	0
228	20231019	161300	50677300	4040	4040	4040	4040	0
229	20231019	161200	50677300	4040	4040	4040	4040	0
230	20231019	161100	50677300	4040	4040	4040	4040	0
231	20231019	161000	50677300	4040	4040	4040	4040	0
232	20231019	160900	50677300	4040	4040	4040	4040	0
233	20231019	160800	50677300	4040	4040	4040	4040	0
234	20231019	160700	50677300	4040	4040	4040	4040	0
235	20231019	160600	50677300	4040	4040	4040	4040	0
236	20231019	160500	50677300	4040	4040	4040	4040	0
237	20231019	160400	50677300	4040	4040	4040	4040	0
238	20231019	160300	50677300	4040	4040	4040	4040	0
239	20231019	160200	50677300	4040	4040	4040	4040	0
240	20231019	160100	50677300	4040	4040	4040	4040	0
241	20231019	160000	50677300	4040	4040	4040	4040	0
242	20231019	155900	50677300	4040	4040	4040	4040	64
243	20231019	155800	50677300	4040	4040	4040	4040	0
244	20231019	155700	50677300	4040	4040	4040	4040	0
245	20231019	155600	50677300	4040	4040	4040	4040	0
246	20231019	155500	50677300	4040	4040	4040	4040	0
247	20231019	155400	50677300	4040	4040	4040	4040	0
248	20231019	155300	50677300	4040	4040	4040	4040	0
249	20231019	155200	50677300	4040	4040	4040	4040	0
250	20231019	155100	50677300	4040	4040	4040	4040	0
251	20231019	155000	50677300	4040	4040	4040	4040	0
252	20231019	154900	50677300	4040	4040	4040	4040	0
253	20231019	154800	50677300	4040	4040	4040	4040	0
254	20231019	154700	50677300	4040	4040	4040	4040	0
255	20231019	154600	50677300	4040	4040	4040	4040	0
256	20231019	154500	50677300	4040	4040	4040	4040	0
257	20231019	154400	50677300	4040	4040	4040	4040	0
258	20231019	154300	50677300	4040	4040	4040	4040	0
259	20231019	154200	50677300	4040	4040	4040	4040	0
260	20231019	154100	50677300	4040	4040	4040	4040	0
261	20231019	154000	50677300	4040	4040	4040	4040	0
262	20231019	153900	50677300	4040	4040	4040	4040	0
263	20231019	153800	50677300	4040	4040	4040	4040	0
264	20231019	153700	50677300	4040	4040	4040	4040	0
265	20231019	153600	50677300	4040	4040	4040	4040	0
266	20231019	153500	50677300	4040	4040	4040	4040	0
267	20231019	153400	50677300	4040	4040	4040	4040	0
268	20231019	153300	50677300	4040	4040	4040	4040	0
269	20231019	153200	50677300	4040	4040	4040	4040	0
270	20231019	153100	50677300	4040	4040	4040	4040	0
271	20231019	153000	50677300	4040	4040	4040	4040	64
272	20231019	152900	50418740	4040	4040	4040	4040	0
273	20231019	152800	50418740	4040	4040	4040	4040	0
274	20231019	152700	50418740	4040	4040	4040	4040	0
275	20231019	152600	50418740	4040	4040	4040	4040	0
276	20231019	152500	50418740	4040	4040	4040	4040	0
277	20231019	152400	50418740	4040	4040	4040	4040	0
278	20231019	152300	50418740	4040	4040	4040	4040	0
279	20231019	152200	50418740	4040	4040	4040	4040	0
280	20231019	152100	50418740	4040	4040	4040	4040	0
281	20231019	152000	50418740	4040	4040	4040	4040	0
282	20231019	151900	50418740	4040	4045	4045	4040	5
283	20231019	151800	50398535	4040	4040	4040	4040	80
284	20231019	151700	50075335	4040	4035	4040	4035	177
285	20231019	151600	49361135	4035	4035	4040	4035	91
286	20231019	151500	48993945	4035	4035	4035	4035	0
287	20231019	151400	48993945	4035	4035	4035	4035	17
288	20231019	151300	48925350	4040	4040	4040	4040	0
289	20231019	151200	48925350	4040	4040	4040	4040	0
290	20231019	151100	48925350	4040	4040	4040	4040	23
291	20231019	151000	48832430	4040	4040	4040	4040	0
292	20231019	150900	48832430	4040	4040	4040	4040	0
293	20231019	150800	48832430	4040	4040	4040	4040	0
294	20231019	150700	48832430	4040	4040	4040	4040	155
295	20231019	150600	48206230	4045	4045	4045	4045	1
296	20231019	150500	48202185	4045	4045	4045	4045	0
297	20231019	150400	48202185	4045	4045	4045	4045	21
298	20231019	150300	48117240	4050	4050	4050	4050	1
299	20231019	150200	48113190	4055	4055	4055	4055	1
300	20231019	150100	48109135	4055	4055	4055	4055	0
301	20231019	150000	48109135	4055	4055	4055	4055	0
302	20231019	145900	48109135	4055	4055	4055	4055	0
303	20231019	145800	48109135	4055	4055	4055	4055	0
304	20231019	145700	48109135	4055	4055	4055	4055	5
305	20231019	145600	48088860	4055	4055	4055	4055	0
306	20231019	145500	48088860	4055	4055	4055	4055	0
307	20231019	145400	48088860	4055	4055	4055	4055	0
308	20231019	145300	48088860	4055	4055	4055	4055	0
309	20231019	145200	48088860	4055	4055	4055	4055	0
310	20231019	145100	48088860	4055	4055	4055	4055	0
311	20231019	145000	48088860	4055	4055	4055	4055	0
312	20231019	144900	48088860	4055	4055	4055	4055	0
313	20231019	144800	48088860	4055	4055	4055	4055	1
314	20231019	144700	48084805	4060	4060	4060	4060	1
315	20231019	144600	48080745	4040	4040	4040	4040	0
316	20231019	144500	48080745	4040	4040	4040	4040	100
317	20231019	144400	47676745	4040	4040	4040	4040	0
318	20231019	144300	47676745	4040	4040	4040	4040	0
319	20231019	144200	47676745	4040	4040	4040	4040	0
320	20231019	144100	47676745	4040	4075	4075	4035	1501
321	20231019	144000	41613750	4075	4075	4075	4075	0
322	20231019	143900	41613750	4075	4070	4075	4070	483
323	20231019	143800	39647805	4075	4075	4075	4075	0
324	20231019	143700	39647805	4075	4075	4075	4075	0
325	20231019	143600	39647805	4075	4075	4075	4075	0
326	20231019	143500	39647805	4075	4075	4075	4075	0
327	20231019	143400	39647805	4075	4075	4075	4075	42
328	20231019	143300	39476655	4075	4070	4075	4070	80
329	20231019	143200	39151030	4065	4065	4065	4065	0
330	20231019	143100	39151030	4065	4065	4065	4065	0
331	20231019	143000	39151030	4065	4065	4065	4065	0
332	20231019	142900	39151030	4065	4065	4065	4065	0
333	20231019	142800	39151030	4065	4065	4065	4065	0
334	20231019	142700	39151030	4065	4065	4065	4065	0
335	20231019	142600	39151030	4065	4065	4065	4065	0
336	20231019	142500	39151030	4065	4065	4065	4065	0
337	20231019	142400	39151030	4065	4065	4065	4065	0
338	20231019	142300	39151030	4065	4065	4065	4065	10
339	20231019	142200	39110380	4065	4065	4065	4065	0
340	20231019	142100	39110380	4065	4065	4065	4065	18
341	20231019	142000	39037210	4080	4080	4080	4080	0
342	20231019	141900	39037210	4080	4080	4080	4080	2
343	20231019	141800	39029050	4080	4080	4080	4080	0
344	20231019	141700	39029050	4080	4080	4080	4080	0
345	20231019	141600	39029050	4080	4080	4080	4080	0
346	20231019	141500	39029050	4080	4080	4080	4080	0
347	20231019	141400	39029050	4080	4080	4080	4080	0
348	20231019	141300	39029050	4080	4080	4080	4080	0
349	20231019	141200	39029050	4080	4080	4080	4080	0
350	20231019	141100	39029050	4080	4080	4080	4080	0
351	20231019	141000	39029050	4080	4080	4080	4080	0
352	20231019	140900	39029050	4080	4080	4080	4080	0
353	20231019	140800	39029050	4080	4080	4080	4080	0
354	20231019	140700	39029050	4080	4080	4080	4080	0
355	20231019	140600	39029050	4080	4080	4080	4080	0
356	20231019	140500	39029050	4080	4080	4080	4080	0
357	20231019	140400	39029050	4080	4080	4080	4080	0
358	20231019	140300	39029050	4080	4080	4080	4080	0
359	20231019	140200	39029050	4080	4080	4080	4080	1
360	20231019	140100	39024970	4080	4080	4080	4080	0
361	20231019	140000	39024970	4080	4080	4080	4080	0
362	20231019	135900	39024970	4080	4080	4080	4080	0
363	20231019	135800	39024970	4080	4080	4080	4080	0
364	20231019	135700	39024970	4080	4080	4080	4080	0
365	20231019	135600	39024970	4080	4080	4080	4080	10
366	20231019	135500	38984170	4070	4070	4070	4070	0
367	20231019	135400	38984170	4070	4070	4070	4070	0
368	20231019	135300	38984170	4070	4070	4070	4070	0
369	20231019	135200	38984170	4070	4070	4070	4070	4
370	20231019	135100	38967890	4085	4085	4085	4085	0
371	20231019	135000	38967890	4085	4085	4085	4085	0
372	20231019	134900	38967890	4085	4085	4085	4085	0
373	20231019	134800	38967890	4085	4085	4085	4085	0
374	20231019	134700	38967890	4085	4085	4085	4085	0
375	20231019	134600	38967890	4085	4085	4085	4085	0
376	20231019	134500	38967890	4085	4085	4085	4085	0
377	20231019	134400	38967890	4085	4085	4085	4085	0
378	20231019	134300	38967890	4085	4085	4085	4085	0
379	20231019	134200	38967890	4085	4085	4085	4085	0
380	20231019	134100	38967890	4085	4085	4085	4085	30
381	20231019	134000	38845340	4080	4080	4080	4080	0
382	20231019	133900	38845340	4080	4080	4080	4080	0
383	20231019	133800	38845340	4080	4080	4080	4080	0
384	20231019	133700	38845340	4080	4080	4080	4080	0
385	20231019	133600	38845340	4080	4080	4080	4080	0
386	20231019	133500	38845340	4080	4080	4080	4080	0
387	20231019	133400	38845340	4080	4080	4080	4080	0
388	20231019	133300	38845340	4080	4080	4080	4080	0
389	20231019	133200	38845340	4080	4080	4080	4080	0
390	20231019	133100	38845340	4080	4080	4080	4080	0
391	20231019	133000	38845340	4080	4080	4080	4080	0
392	20231019	132900	38845340	4080	4080	4080	4080	0
393	20231019	132800	38845340	4080	4080	4080	4080	0
394	20231019	132700	38845340	4080	4080	4080	4080	0
395	20231019	132600	38845340	4080	4080	4080	4080	0
396	20231019	132500	38845340	4080	4080	4080	4080	0
397	20231019	132400	38845340	4080	4080	4080	4080	1
398	20231019	132300	38841260	4080	4080	4080	4080	10
399	20231019	132200	38800460	4080	4080	4080	4080	0
400	20231019	132100	38800460	4080	4080	4080	4080	0
401	20231019	132000	38800460	4080	4080	4080	4080	0
402	20231019	131900	38800460	4080	4080	4080	4080	0
403	20231019	131800	38800460	4080	4080	4080	4080	201
404	20231019	131700	37980380	4080	4080	4080	4080	0
405	20231019	131600	37980380	4080	4065	4080	4065	50
406	20231019	131500	37776800	4060	4060	4060	4060	0
407	20231019	131400	37776800	4060	4060	4060	4060	0
408	20231019	131300	37776800	4060	4060	4060	4060	0
409	20231019	131200	37776800	4060	4060	4060	4060	88
410	20231019	131100	37419520	4060	4060	4060	4060	0
411	20231019	131000	37419520	4060	4060	4060	4060	0
412	20231019	130900	37419520	4060	4060	4060	4060	0
413	20231019	130800	37419520	4060	4060	4060	4060	0
414	20231019	130700	37419520	4060	4060	4060	4060	0
415	20231019	130600	37419520	4060	4060	4060	4060	0
416	20231019	130500	37419520	4060	4060	4060	4060	13
417	20231019	130400	37366740	4055	4055	4055	4055	0
418	20231019	130300	37366740	4055	4055	4055	4055	0
419	20231019	130200	37366740	4055	4055	4055	4055	50
420	20231019	130100	37163990	4055	4055	4055	4055	0
421	20231019	130000	37163990	4055	4055	4055	4055	0
422	20231019	125900	37163990	4055	4055	4055	4055	0
423	20231019	125800	37163990	4055	4055	4055	4055	0
424	20231019	125700	37163990	4055	4055	4055	4055	0
425	20231019	125600	37163990	4055	4055	4055	4055	0
426	20231019	125500	37163990	4055	4055	4055	4055	0
427	20231019	125400	37163990	4055	4055	4055	4055	16
428	20231019	125300	37099110	4050	4050	4050	4050	0
429	20231019	125200	37099110	4050	4050	4050	4050	0
430	20231019	125100	37099110	4050	4050	4050	4050	0
431	20231019	125000	37099110	4050	4050	4050	4050	0
432	20231019	124900	37099110	4050	4050	4050	4050	276
433	20231019	124800	35981310	4050	4050	4050	4050	2
434	20231019	124700	35973210	4050	4050	4050	4050	0
435	20231019	124600	35973210	4050	4050	4050	4050	1
436	20231019	124500	35969160	4045	4045	4045	4045	0
437	20231019	124400	35969160	4045	4045	4045	4045	0
438	20231019	124300	35969160	4045	4045	4045	4045	0
439	20231019	124200	35969160	4045	4045	4045	4045	0
440	20231019	124100	35969160	4045	4045	4045	4045	0
441	20231019	124000	35969160	4045	4045	4045	4045	0
442	20231019	123900	35969160	4045	4045	4045	4045	0
443	20231019	123800	35969160	4045	4045	4045	4045	24
444	20231019	123700	35872080	4050	4050	4050	4050	24
445	20231019	123600	35774880	4050	4050	4050	4050	20
446	20231019	123500	35693880	4050	4050	4050	4050	0
447	20231019	123400	35693880	4050	4050	4050	4050	0
448	20231019	123300	35693880	4050	4050	4050	4050	0
449	20231019	123200	35693880	4050	4050	4050	4050	0
450	20231019	123100	35693880	4050	4050	4050	4050	0
451	20231019	123000	35693880	4050	4060	4060	4050	23
452	20231019	122900	35600700	4060	4060	4060	4060	0
453	20231019	122800	35600700	4060	4060	4060	4060	0
454	20231019	122700	35600700	4060	4060	4060	4060	0
455	20231019	122600	35600700	4060	4060	4060	4060	0
456	20231019	122500	35600700	4060	4060	4060	4060	0
457	20231019	122400	35600700	4060	4060	4060	4060	300
458	20231019	122300	34382700	4060	4060	4060	4060	0
459	20231019	122200	34382700	4060	4060	4060	4060	0
460	20231019	122100	34382700	4060	4060	4060	4060	0
461	20231019	122000	34382700	4060	4050	4060	4050	9
462	20231019	121900	34346240	4050	4045	4070	4045	133
463	20231019	121800	33807510	4050	4050	4050	4050	0
464	20231019	121700	33807510	4050	4050	4050	4050	0
465	20231019	121600	33807510	4050	4050	4050	4050	0
466	20231019	121500	33807510	4050	4050	4050	4050	0
467	20231019	121400	33807510	4050	4050	4050	4050	0
468	20231019	121300	33807510	4050	4050	4050	4045	330
469	20231019	121200	32471030	4050	4050	4050	4050	0
470	20231019	121100	32471030	4050	4050	4050	4050	0
471	20231019	121000	32471030	4050	4050	4050	4050	0
472	20231019	120900	32471030	4050	4050	4050	4050	0
473	20231019	120800	32471030	4050	4050	4050	4050	0
474	20231019	120700	32471030	4050	4050	4050	4050	0
475	20231019	120600	32471030	4050	4050	4050	4050	0
476	20231019	120500	32471030	4050	4050	4050	4050	0
477	20231019	120400	32471030	4050	4055	4055	4050	43
478	20231019	120300	32296735	4075	4075	4075	4075	0
479	20231019	120200	32296735	4075	4075	4075	4075	0
480	20231019	120100	32296735	4075	4075	4075	4075	0
481	20231019	120000	32296735	4075	4075	4075	4075	0
482	20231019	115900	32296735	4075	4055	4075	4055	2
483	20231019	115800	32288605	4065	4065	4065	4065	0
484	20231019	115700	32288605	4065	4065	4065	4065	34
485	20231019	115600	32150395	4080	4080	4080	4080	0
486	20231019	115500	32150395	4080	4080	4080	4080	0
487	20231019	115400	32150395	4080	4065	4080	4065	2
488	20231019	115300	32142250	4070	4070	4070	4070	0
489	20231019	115200	32142250	4070	4070	4070	4070	0
490	20231019	115100	32142250	4070	4070	4070	4070	0
491	20231019	115000	32142250	4070	4070	4070	4070	0
492	20231019	114900	32142250	4070	4070	4070	4070	28
493	20231019	114800	32028290	4065	4065	4065	4065	0
494	20231019	114700	32028290	4065	4065	4065	4065	0
495	20231019	114600	32028290	4065	4065	4065	4065	10
496	20231019	114500	31987640	4065	4055	4065	4055	55
497	20231019	114400	31764350	4055	4055	4055	4055	0
498	20231019	114300	31764350	4055	4055	4060	4055	65
499	20231019	114200	31500650	4045	4045	4045	4045	0
500	20231019	114100	31500650	4045	4050	4050	4040	125
501	20231019	114000	30995350	4070	4070	4070	4070	0
502	20231019	113900	30995350	4070	4070	4070	4070	0
503	20231019	113800	30995350	4070	4070	4070	4070	0
504	20231019	113700	30995350	4070	4070	4070	4070	0
505	20231019	113600	30995350	4070	4070	4070	4070	0
506	20231019	113500	30995350	4070	4070	4070	4070	0
507	20231019	113400	30995350	4070	4070	4070	4070	0
508	20231019	113300	30995350	4070	4070	4070	4070	0
509	20231019	113200	30995350	4070	4070	4070	4070	0
510	20231019	113100	30995350	4070	4070	4070	4070	0
511	20231019	113000	30995350	4070	4070	4070	4070	0
512	20231019	112900	30995350	4070	4050	4070	4050	2
513	20231019	112800	30987230	4055	4055	4055	4055	0
514	20231019	112700	30987230	4055	4055	4055	4055	0
515	20231019	112600	30987230	4055	4055	4055	4055	0
516	20231019	112500	30987230	4055	4055	4055	4055	508
517	20231019	112400	28927290	4055	4055	4055	4055	0
518	20231019	112300	28927290	4055	4055	4055	4055	0
519	20231019	112200	28927290	4055	4055	4055	4055	0
520	20231019	112100	28927290	4055	4055	4055	4055	0
521	20231019	112000	28927290	4055	4055	4055	4055	0
522	20231019	111900	28927290	4055	4055	4055	4055	0
523	20231019	111800	28927290	4055	4055	4055	4055	0
524	20231019	111700	28927290	4055	4055	4055	4055	0
525	20231019	111600	28927290	4055	4055	4055	4055	0
526	20231019	111500	28927290	4055	4055	4055	4055	0
527	20231019	111400	28927290	4055	4055	4055	4055	0
528	20231019	111300	28927290	4055	4065	4065	4055	30
529	20231019	111200	28805515	4065	4065	4065	4065	0
530	20231019	111100	28805515	4065	4065	4065	4065	0
531	20231019	111000	28805515	4065	4065	4065	4065	0
532	20231019	110900	28805515	4065	4065	4065	4065	0
533	20231019	110800	28805515	4065	4065	4065	4065	0
534	20231019	110700	28805515	4065	4065	4065	4065	0
535	20231019	110600	28805515	4065	4065	4065	4065	0
536	20231019	110500	28805515	4065	4065	4065	4065	0
537	20231019	110400	28805515	4065	4065	4065	4065	0
538	20231019	110300	28805515	4065	4075	4075	4065	5
539	20231019	110200	28785150	4085	4085	4085	4085	500
540	20231019	110100	26742650	4085	4085	4085	4085	0
541	20231019	110000	26742650	4085	4095	4095	4085	2021
542	20231019	105900	18466865	4095	4095	4095	4095	244
543	20231019	105800	17467685	4095	4095	4095	4095	0
544	20231019	105700	17467685	4095	4095	4095	4095	0
545	20231019	105600	17467685	4095	4090	4095	4090	95
546	20231019	105500	17078945	4095	4095	4095	4095	0
547	20231019	105400	17078945	4095	4095	4095	4095	0
548	20231019	105300	17078945	4095	4095	4095	4095	0
549	20231019	105200	17078945	4095	4095	4095	4095	0
550	20231019	105100	17078945	4095	4095	4095	4095	0
551	20231019	105000	17078945	4095	4095	4095	4095	0
552	20231019	104900	17078945	4095	4095	4095	4095	0
553	20231019	104800	17078945	4095	4095	4095	4095	0
554	20231019	104700	17078945	4095	4095	4095	4095	5
555	20231019	104600	17058470	4100	4100	4100	4100	0
556	20231019	104500	17058470	4100	4100	4100	4100	0
557	20231019	104400	17058470	4100	4100	4100	4100	0
558	20231019	104300	17058470	4100	4100	4100	4100	0
559	20231019	104200	17058470	4100	4100	4100	4100	0
560	20231019	104100	17058470	4100	4100	4100	4100	0
561	20231019	104000	17058470	4100	4100	4100	4100	30
562	20231019	103900	16935470	4100	4100	4100	4100	0
563	20231019	103800	16935470	4100	4100	4100	4090	50
564	20231019	103700	16730485	4105	4105	4105	4100	45
565	20231019	103600	16545765	4105	4105	4105	4105	15
566	20231019	103500	16484190	4105	4105	4105	4105	0
567	20231019	103400	16484190	4105	4105	4105	4105	0
568	20231019	103300	16484190	4105	4105	4105	4105	0
569	20231019	103200	16484190	4105	4105	4105	4105	0
570	20231019	103100	16484190	4105	4105	4105	4105	1
571	20231019	103000	16480085	4110	4110	4110	4110	0
572	20231019	102900	16480085	4110	4110	4110	4110	0
573	20231019	102800	16480085	4110	4110	4115	4105	21
574	20231019	102700	16393775	4115	4075	4115	4075	90
575	20231019	102600	16025985	4065	4065	4065	4065	39
576	20231019	102500	15867450	4065	4065	4065	4065	0
577	20231019	102400	15867450	4065	4065	4065	4065	0
578	20231019	102300	15867450	4065	4065	4065	4065	0
579	20231019	102200	15867450	4065	4065	4065	4065	0
580	20231019	102100	15867450	4065	4065	4065	4065	0
581	20231019	102000	15867450	4065	4065	4065	4065	0
582	20231019	101900	15867450	4065	4065	4065	4065	10
583	20231019	101800	15826800	4070	4070	4070	4070	0
584	20231019	101700	15826800	4070	4070	4070	4070	0
585	20231019	101600	15826800	4070	4070	4070	4070	0
586	20231019	101500	15826800	4070	4070	4070	4070	0
587	20231019	101400	15826800	4070	4070	4070	4070	30
588	20231019	101300	15704700	4070	4070	4070	4070	0
589	20231019	101200	15704700	4070	4070	4070	4070	0
590	20231019	101100	15704700	4070	4040	4070	4040	2
591	20231019	101000	15696590	4035	4035	4035	4035	0
592	20231019	100900	15696590	4035	4035	4035	4035	0
593	20231019	100800	15696590	4035	4035	4035	4035	0
594	20231019	100700	15696590	4035	4035	4035	4035	48
595	20231019	100600	15502910	4030	4030	4030	4030	23
596	20231019	100500	15410220	4030	4030	4030	4030	120
597	20231019	100400	14926620	4035	4040	4040	4035	195
598	20231019	100300	14139260	4045	4055	4055	4045	119
599	20231019	100200	13657420	4060	4060	4060	4060	3
600	20231019	100100	13645240	4060	4060	4060	4060	214
601	20231019	100000	12776400	4060	4060	4060	4060	35
602	20231019	095900	12634300	4070	4070	4070	4070	0
603	20231019	095800	12634300	4070	4070	4070	4070	0
604	20231019	095700	12634300	4070	4070	4070	4070	0
605	20231019	095600	12634300	4070	4070	4070	4070	2
606	20231019	095500	12626160	4070	4070	4070	4070	0
607	20231019	095400	12626160	4070	4070	4070	4070	0
608	20231019	095300	12626160	4070	4065	4070	4065	26
609	20231019	095200	12520415	4065	4065	4065	4065	50
610	20231019	095100	12317165	4070	4070	4070	4070	13
611	20231019	095000	12264255	4070	4070	4070	4070	106
612	20231019	094900	11832835	4065	4065	4065	4065	23
613	20231019	094800	11739340	4070	4070	4070	4070	3
614	20231019	094700	11727130	4075	4075	4075	4075	3
615	20231019	094600	11714905	4080	4085	4085	4080	32
616	20231019	094500	11584200	4080	4080	4080	4080	0
617	20231019	094400	11584200	4080	4080	4080	4080	1
618	20231019	094300	11580120	4085	4085	4085	4085	0
619	20231019	094200	11580120	4085	4085	4085	4085	0
620	20231019	094100	11580120	4085	4085	4085	4085	0
621	20231019	094000	11580120	4085	4060	4085	4045	346
622	20231019	093900	10178720	4090	4090	4090	4090	0
623	20231019	093800	10178720	4090	4090	4090	4090	0
624	20231019	093700	10178720	4090	4090	4090	4090	0
625	20231019	093600	10178720	4090	4070	4090	4070	103
626	20231019	093500	9759370	4085	4085	4085	4085	0
627	20231019	093400	9759370	4085	4085	4085	4085	28
628	20231019	093300	9644990	4075	4075	4075	4075	2
629	20231019	093200	9636840	4090	4090	4090	4090	50
630	20231019	093100	9432340	4090	4090	4090	4090	5
631	20231019	093000	9411890	4090	4090	4090	4090	0
632	20231019	092900	9411890	4090	4090	4090	4090	0
633	20231019	092800	9411890	4090	4090	4090	4090	0
634	20231019	092700	9411890	4090	4050	4090	4050	68
635	20231019	092600	9136450	4055	4055	4090	4055	94
636	20231019	092500	8755245	4060	4060	4060	4060	29
637	20231019	092400	8637505	4090	4090	4090	4090	0
638	20231019	092300	8637505	4090	4090	4090	4090	0
639	20231019	092200	8637505	4090	4090	4090	4090	1
640	20231019	092100	8633415	4090	4090	4090	4090	0
641	20231019	092000	8633415	4090	4060	4090	4055	132
642	20231019	091900	8097575	4090	4090	4090	4090	0
643	20231019	091800	8097575	4090	4090	4090	4090	0
644	20231019	091700	8097575	4090	4090	4090	4090	0
645	20231019	091600	8097575	4090	4090	4090	4090	0
646	20231019	091500	8097575	4090	4090	4090	4090	0
647	20231019	091400	8097575	4090	4090	4090	4090	0
648	20231019	091300	8097575	4090	4060	4090	4055	71
649	20231019	091200	7809375	4060	4060	4060	4060	0
650	20231019	091100	7809375	4060	4060	4060	4060	343
651	20231019	091000	6416795	4050	4050	4050	4050	0
652	20231019	090900	6416795	4050	4060	4060	4050	315
653	20231019	090800	5139545	4060	4100	4100	4060	183
654	20231019	090700	4396025	4105	4105	4105	4105	4
655	20231019	090600	4379605	4065	4075	4075	4065	154
656	20231019	090500	3753065	4110	4085	4110	4080	39
657	20231019	090400	3593775	4080	4080	4080	4080	100
658	20231019	090300	3185775	4105	4110	4110	4100	262
659	20231019	090200	2110230	4100	4110	4110	4100	31
660	20231019	090100	1982850	4110	4110	4110	4110	44
661	20231019	090000	1802010	4065	4185	4185	4065	431