KissMeData/262840/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202500	49727740	5790	5790	5790	5790	1091
3	20231019	202400	49727740	5790	5790	5790	5790	0
4	20231019	202300	49727740	5790	5790	5790	5790	0
5	20231019	202200	49727740	5790	5790	5790	5790	0
6	20231019	202100	49727740	5790	5790	5790	5790	0
7	20231019	202000	49727740	5790	5790	5790	5790	0
8	20231019	201900	49727740	5790	5790	5790	5790	0
9	20231019	201800	49727740	5790	5790	5790	5790	0
10	20231019	201700	49727740	5790	5790	5790	5790	0
11	20231019	201600	49727740	5790	5790	5790	5790	0
12	20231019	201500	49727740	5790	5790	5790	5790	0
13	20231019	201400	49727740	5790	5790	5790	5790	0
14	20231019	201300	49727740	5790	5790	5790	5790	0
15	20231019	201200	49727740	5790	5790	5790	5790	0
16	20231019	201100	49727740	5790	5790	5790	5790	0
17	20231019	201000	49727740	5790	5790	5790	5790	0
18	20231019	200900	49727740	5790	5790	5790	5790	0
19	20231019	200800	49727740	5790	5790	5790	5790	0
20	20231019	200700	49727740	5790	5790	5790	5790	0
21	20231019	200600	49727740	5790	5790	5790	5790	0
22	20231019	200500	49727740	5790	5790	5790	5790	0
23	20231019	200400	49727740	5790	5790	5790	5790	0
24	20231019	200300	49727740	5790	5790	5790	5790	0
25	20231019	200200	49727740	5790	5790	5790	5790	0
26	20231019	200100	49727740	5790	5790	5790	5790	0
27	20231019	200000	49727740	5790	5790	5790	5790	0
28	20231019	195900	49727740	5790	5790	5790	5790	0
29	20231019	195800	49727740	5790	5790	5790	5790	0
30	20231019	195700	49727740	5790	5790	5790	5790	0
31	20231019	195600	49727740	5790	5790	5790	5790	0
32	20231019	195500	49727740	5790	5790	5790	5790	1091
33	20231019	195400	49727740	5790	5790	5790	5790	0
34	20231019	195300	49727740	5790	5790	5790	5790	0
35	20231019	195200	49727740	5790	5790	5790	5790	0
36	20231019	195100	49727740	5790	5790	5790	5790	0
37	20231019	195000	49727740	5790	5790	5790	5790	0
38	20231019	194900	49727740	5790	5790	5790	5790	0
39	20231019	194800	49727740	5790	5790	5790	5790	0
40	20231019	194700	49727740	5790	5790	5790	5790	0
41	20231019	194600	49727740	5790	5790	5790	5790	0
42	20231019	194500	49727740	5790	5790	5790	5790	0
43	20231019	194400	49727740	5790	5790	5790	5790	0
44	20231019	194300	49727740	5790	5790	5790	5790	0
45	20231019	194200	49727740	5790	5790	5790	5790	0
46	20231019	194100	49727740	5790	5790	5790	5790	0
47	20231019	194000	49727740	5790	5790	5790	5790	0
48	20231019	193900	49727740	5790	5790	5790	5790	0
49	20231019	193800	49727740	5790	5790	5790	5790	0
50	20231019	193700	49727740	5790	5790	5790	5790	0
51	20231019	193600	49727740	5790	5790	5790	5790	0
52	20231019	193500	49727740	5790	5790	5790	5790	0
53	20231019	193400	49727740	5790	5790	5790	5790	0
54	20231019	193300	49727740	5790	5790	5790	5790	0
55	20231019	193200	49727740	5790	5790	5790	5790	0
56	20231019	193100	49727740	5790	5790	5790	5790	0
57	20231019	193000	49727740	5790	5790	5790	5790	0
58	20231019	192900	49727740	5790	5790	5790	5790	0
59	20231019	192800	49727740	5790	5790	5790	5790	0
60	20231019	192700	49727740	5790	5790	5790	5790	0
61	20231019	192600	49727740	5790	5790	5790	5790	0
62	20231019	192500	49727740	5790	5790	5790	5790	1091
63	20231019	192400	49727740	5790	5790	5790	5790	0
64	20231019	192300	49727740	5790	5790	5790	5790	0
65	20231019	192200	49727740	5790	5790	5790	5790	0
66	20231019	192100	49727740	5790	5790	5790	5790	0
67	20231019	192000	49727740	5790	5790	5790	5790	0
68	20231019	191900	49727740	5790	5790	5790	5790	0
69	20231019	191800	49727740	5790	5790	5790	5790	0
70	20231019	191700	49727740	5790	5790	5790	5790	0
71	20231019	191600	49727740	5790	5790	5790	5790	0
72	20231019	191500	49727740	5790	5790	5790	5790	0
73	20231019	191400	49727740	5790	5790	5790	5790	0
74	20231019	191300	49727740	5790	5790	5790	5790	0
75	20231019	191200	49727740	5790	5790	5790	5790	0
76	20231019	191100	49727740	5790	5790	5790	5790	0
77	20231019	191000	49727740	5790	5790	5790	5790	0
78	20231019	190900	49727740	5790	5790	5790	5790	0
79	20231019	190800	49727740	5790	5790	5790	5790	0
80	20231019	190700	49727740	5790	5790	5790	5790	0
81	20231019	190600	49727740	5790	5790	5790	5790	0
82	20231019	190500	49727740	5790	5790	5790	5790	0
83	20231019	190400	49727740	5790	5790	5790	5790	0
84	20231019	190300	49727740	5790	5790	5790	5790	0
85	20231019	190200	49727740	5790	5790	5790	5790	0
86	20231019	190100	49727740	5790	5790	5790	5790	0
87	20231019	190000	49727740	5790	5790	5790	5790	0
88	20231019	185900	49727740	5790	5790	5790	5790	0
89	20231019	185800	49727740	5790	5790	5790	5790	0
90	20231019	185700	49727740	5790	5790	5790	5790	0
91	20231019	185600	49727740	5790	5790	5790	5790	0
92	20231019	185500	49727740	5790	5790	5790	5790	1091
93	20231019	185400	49727740	5790	5790	5790	5790	0
94	20231019	185300	49727740	5790	5790	5790	5790	0
95	20231019	185200	49727740	5790	5790	5790	5790	0
96	20231019	185100	49727740	5790	5790	5790	5790	0
97	20231019	185000	49727740	5790	5790	5790	5790	0
98	20231019	184900	49727740	5790	5790	5790	5790	0
99	20231019	184800	49727740	5790	5790	5790	5790	0
100	20231019	184700	49727740	5790	5790	5790	5790	0
101	20231019	184600	49727740	5790	5790	5790	5790	0
102	20231019	184500	49727740	5790	5790	5790	5790	0
103	20231019	184400	49727740	5790	5790	5790	5790	0
104	20231019	184300	49727740	5790	5790	5790	5790	0
105	20231019	184200	49727740	5790	5790	5790	5790	0
106	20231019	184100	49727740	5790	5790	5790	5790	0
107	20231019	184000	49727740	5790	5790	5790	5790	0
108	20231019	183900	49727740	5790	5790	5790	5790	0
109	20231019	183800	49727740	5790	5790	5790	5790	0
110	20231019	183700	49727740	5790	5790	5790	5790	0
111	20231019	183600	49727740	5790	5790	5790	5790	0
112	20231019	183500	49727740	5790	5790	5790	5790	0
113	20231019	183400	49727740	5790	5790	5790	5790	0
114	20231019	183300	49727740	5790	5790	5790	5790	0
115	20231019	183200	49727740	5790	5790	5790	5790	0
116	20231019	183100	49727740	5790	5790	5790	5790	0
117	20231019	183000	49727740	5790	5790	5790	5790	0
118	20231019	182900	49727740	5790	5790	5790	5790	0
119	20231019	182800	49727740	5790	5790	5790	5790	0
120	20231019	182700	49727740	5790	5790	5790	5790	0
121	20231019	182600	49727740	5790	5790	5790	5790	0
122	20231019	182500	49727740	5790	5790	5790	5790	1091
123	20231019	182400	49727740	5790	5790	5790	5790	0
124	20231019	182300	49727740	5790	5790	5790	5790	0
125	20231019	182200	49727740	5790	5790	5790	5790	0
126	20231019	182100	49727740	5790	5790	5790	5790	0
127	20231019	182000	49727740	5790	5790	5790	5790	0
128	20231019	181900	49727740	5790	5790	5790	5790	0
129	20231019	181800	49727740	5790	5790	5790	5790	0
130	20231019	181700	49727740	5790	5790	5790	5790	0
131	20231019	181600	49727740	5790	5790	5790	5790	0
132	20231019	181500	49727740	5790	5790	5790	5790	0
133	20231019	181400	49727740	5790	5790	5790	5790	0
134	20231019	181300	49727740	5790	5790	5790	5790	0
135	20231019	181200	49727740	5790	5790	5790	5790	0
136	20231019	181100	49727740	5790	5790	5790	5790	0
137	20231019	181000	49727740	5790	5790	5790	5790	0
138	20231019	180900	49727740	5790	5790	5790	5790	0
139	20231019	180800	49727740	5790	5790	5790	5790	0
140	20231019	180700	49727740	5790	5790	5790	5790	0
141	20231019	180600	49727740	5790	5790	5790	5790	0
142	20231019	180500	49727740	5790	5790	5790	5790	0
143	20231019	180400	49727740	5790	5790	5790	5790	0
144	20231019	180300	49727740	5790	5790	5790	5790	0
145	20231019	180200	49727740	5790	5790	5790	5790	0
146	20231019	180100	49727740	5790	5790	5790	5790	0
147	20231019	180000	49727740	5790	5790	5790	5790	0
148	20231019	175900	49727740	5790	5790	5790	5790	0
149	20231019	175800	49727740	5790	5790	5790	5790	0
150	20231019	175700	49727740	5790	5790	5790	5790	0
151	20231019	175600	49727740	5790	5790	5790	5790	0
152	20231019	175500	49727740	5790	5790	5790	5790	1091
153	20231019	175400	49727740	5790	5790	5790	5790	0
154	20231019	175300	49727740	5790	5790	5790	5790	0
155	20231019	175200	49727740	5790	5790	5790	5790	0
156	20231019	175100	49727740	5790	5790	5790	5790	0
157	20231019	175000	49727740	5790	5790	5790	5790	0
158	20231019	174900	49727740	5790	5790	5790	5790	0
159	20231019	174800	49727740	5790	5790	5790	5790	0
160	20231019	174700	49727740	5790	5790	5790	5790	0
161	20231019	174600	49727740	5790	5790	5790	5790	0
162	20231019	174500	49727740	5790	5790	5790	5790	0
163	20231019	174400	49727740	5790	5790	5790	5790	0
164	20231019	174300	49727740	5790	5790	5790	5790	0
165	20231019	174200	49727740	5790	5790	5790	5790	0
166	20231019	174100	49727740	5790	5790	5790	5790	0
167	20231019	174000	49727740	5790	5790	5790	5790	0
168	20231019	173900	49727740	5790	5790	5790	5790	0
169	20231019	173800	49727740	5790	5790	5790	5790	0
170	20231019	173700	49727740	5790	5790	5790	5790	0
171	20231019	173600	49727740	5790	5790	5790	5790	0
172	20231019	173500	49727740	5790	5790	5790	5790	0
173	20231019	173400	49727740	5790	5790	5790	5790	0
174	20231019	173300	49727740	5790	5790	5790	5790	0
175	20231019	173200	49727740	5790	5790	5790	5790	0
176	20231019	173100	49727740	5790	5790	5790	5790	0
177	20231019	173000	49727740	5790	5790	5790	5790	0
178	20231019	172900	49727740	5790	5790	5790	5790	0
179	20231019	172800	49727740	5790	5790	5790	5790	0
180	20231019	172700	49727740	5790	5790	5790	5790	0
181	20231019	172600	49727740	5790	5790	5790	5790	0
182	20231019	172500	49727740	5790	5790	5790	5790	1091
183	20231019	172400	49727740	5790	5790	5790	5790	0
184	20231019	172300	49727740	5790	5790	5790	5790	0
185	20231019	172200	49727740	5790	5790	5790	5790	0
186	20231019	172100	49727740	5790	5790	5790	5790	0
187	20231019	172000	49727740	5790	5790	5790	5790	0
188	20231019	171900	49727740	5790	5790	5790	5790	0
189	20231019	171800	49727740	5790	5790	5790	5790	0
190	20231019	171700	49727740	5790	5790	5790	5790	0
191	20231019	171600	49727740	5790	5790	5790	5790	0
192	20231019	171500	49727740	5790	5790	5790	5790	0
193	20231019	171400	49727740	5790	5790	5790	5790	0
194	20231019	171300	49727740	5790	5790	5790	5790	0
195	20231019	171200	49727740	5790	5790	5790	5790	0
196	20231019	171100	49727740	5790	5790	5790	5790	0
197	20231019	171000	49727740	5790	5790	5790	5790	0
198	20231019	170900	49727740	5790	5790	5790	5790	0
199	20231019	170800	49727740	5790	5790	5790	5790	0
200	20231019	170700	49727740	5790	5790	5790	5790	0
201	20231019	170600	49727740	5790	5790	5790	5790	0
202	20231019	170500	49727740	5790	5790	5790	5790	0
203	20231019	170400	49727740	5790	5790	5790	5790	0
204	20231019	170300	49727740	5790	5790	5790	5790	0
205	20231019	170200	49727740	5790	5790	5790	5790	0
206	20231019	170100	49727740	5790	5790	5790	5790	0
207	20231019	170000	49727740	5790	5790	5790	5790	0
208	20231019	165900	49727740	5790	5790	5790	5790	0
209	20231019	165800	49727740	5790	5790	5790	5790	0
210	20231019	165700	49727740	5790	5790	5790	5790	0
211	20231019	165600	49727740	5790	5790	5790	5790	0
212	20231019	165500	49727740	5790	5790	5790	5790	1091
213	20231019	165400	49727740	5790	5790	5790	5790	0
214	20231019	165300	49727740	5790	5790	5790	5790	0
215	20231019	165200	49727740	5790	5790	5790	5790	0
216	20231019	165100	49727740	5790	5790	5790	5790	0
217	20231019	165000	49727740	5790	5790	5790	5790	0
218	20231019	164900	49727740	5790	5790	5790	5790	0
219	20231019	164800	49727740	5790	5790	5790	5790	0
220	20231019	164700	49727740	5790	5790	5790	5790	0
221	20231019	164600	49727740	5790	5790	5790	5790	0
222	20231019	164500	49727740	5790	5790	5790	5790	0
223	20231019	164400	49727740	5790	5790	5790	5790	0
224	20231019	164300	49727740	5790	5790	5790	5790	0
225	20231019	164200	49727740	5790	5790	5790	5790	0
226	20231019	164100	49727740	5790	5790	5790	5790	0
227	20231019	164000	49727740	5790	5790	5790	5790	0
228	20231019	163900	49727740	5790	5790	5790	5790	0
229	20231019	163800	49727740	5790	5790	5790	5790	0
230	20231019	163700	49727740	5790	5790	5790	5790	0
231	20231019	163600	49727740	5790	5790	5790	5790	0
232	20231019	163500	49727740	5790	5790	5790	5790	0
233	20231019	163400	49727740	5790	5790	5790	5790	0
234	20231019	163300	49727740	5790	5790	5790	5790	0
235	20231019	163200	49727740	5790	5790	5790	5790	0
236	20231019	163100	49727740	5790	5790	5790	5790	0
237	20231019	163000	49727740	5790	5790	5790	5790	0
238	20231019	162900	49727740	5790	5790	5790	5790	0
239	20231019	162800	49727740	5790	5790	5790	5790	0
240	20231019	162700	49727740	5790	5790	5790	5790	0
241	20231019	162600	49727740	5790	5790	5790	5790	0
242	20231019	162500	49727740	5790	5790	5790	5790	1091
243	20231019	162400	49727740	5790	5790	5790	5790	0
244	20231019	162300	49727740	5790	5790	5790	5790	0
245	20231019	162200	49727740	5790	5790	5790	5790	0
246	20231019	162100	49727740	5790	5790	5790	5790	0
247	20231019	162000	49727740	5790	5790	5790	5790	0
248	20231019	161900	49727740	5790	5790	5790	5790	0
249	20231019	161800	49727740	5790	5790	5790	5790	0
250	20231019	161700	49727740	5790	5790	5790	5790	0
251	20231019	161600	49727740	5790	5790	5790	5790	0
252	20231019	161500	49727740	5790	5790	5790	5790	0
253	20231019	161400	49727740	5790	5790	5790	5790	0
254	20231019	161300	49727740	5790	5790	5790	5790	0
255	20231019	161200	49727740	5790	5790	5790	5790	0
256	20231019	161100	49727740	5790	5790	5790	5790	0
257	20231019	161000	49727740	5790	5790	5790	5790	0
258	20231019	160900	49727740	5790	5790	5790	5790	0
259	20231019	160800	49727740	5790	5790	5790	5790	0
260	20231019	160700	49727740	5790	5790	5790	5790	0
261	20231019	160600	49727740	5790	5790	5790	5790	0
262	20231019	160500	49727740	5790	5790	5790	5790	0
263	20231019	160400	49727740	5790	5790	5790	5790	0
264	20231019	160300	49727740	5790	5790	5790	5790	0
265	20231019	160200	49727740	5790	5790	5790	5790	0
266	20231019	160100	49727740	5790	5790	5790	5790	0
267	20231019	160000	49727740	5790	5790	5790	5790	0
268	20231019	155900	49727740	5790	5790	5790	5790	0
269	20231019	155800	49727740	5790	5790	5790	5790	0
270	20231019	155700	49727740	5790	5790	5790	5790	0
271	20231019	155600	49727740	5790	5790	5790	5790	0
272	20231019	155500	49727740	5790	5790	5790	5790	1091
273	20231019	155400	49727740	5790	5790	5790	5790	0
274	20231019	155300	49727740	5790	5790	5790	5790	0
275	20231019	155200	49727740	5790	5790	5790	5790	0
276	20231019	155100	49727740	5790	5790	5790	5790	0
277	20231019	155000	49727740	5790	5790	5790	5790	0
278	20231019	154900	49727740	5790	5790	5790	5790	0
279	20231019	154800	49727740	5790	5790	5790	5790	0
280	20231019	154700	49727740	5790	5790	5790	5790	0
281	20231019	154600	49727740	5790	5790	5790	5790	0
282	20231019	154500	49727740	5790	5790	5790	5790	0
283	20231019	154400	49727740	5790	5790	5790	5790	0
284	20231019	154300	49727740	5790	5790	5790	5790	0
285	20231019	154200	49727740	5790	5790	5790	5790	0
286	20231019	154100	49727740	5790	5790	5790	5790	0
287	20231019	154000	49727740	5790	5790	5790	5790	0
288	20231019	153900	49727740	5790	5790	5790	5790	0
289	20231019	153800	49727740	5790	5790	5790	5790	0
290	20231019	153700	49727740	5790	5790	5790	5790	0
291	20231019	153600	49727740	5790	5790	5790	5790	0
292	20231019	153500	49727740	5790	5790	5790	5790	0
293	20231019	153400	49727740	5790	5790	5790	5790	0
294	20231019	153300	49727740	5790	5790	5790	5790	0
295	20231019	153200	49727740	5790	5790	5790	5790	0
296	20231019	153100	49727740	5790	5790	5790	5790	0
297	20231019	153000	49727740	5790	5790	5790	5790	1091
298	20231019	152900	43410850	5790	5790	5790	5790	0
299	20231019	152800	43410850	5790	5790	5790	5790	0
300	20231019	152700	43410850	5790	5790	5790	5790	0
301	20231019	152600	43410850	5790	5790	5790	5790	0
302	20231019	152500	43410850	5790	5790	5790	5790	0
303	20231019	152400	43410850	5790	5790	5790	5790	0
304	20231019	152300	43410850	5790	5790	5790	5790	0
305	20231019	152200	43410850	5790	5790	5790	5790	0
306	20231019	152100	43410850	5790	5790	5790	5790	0
307	20231019	152000	43410850	5790	5790	5790	5790	0
308	20231019	151900	43410850	5790	5790	5790	5790	0
309	20231019	151800	43410850	5790	5790	5790	5790	0
310	20231019	151700	43410850	5790	5790	5790	5790	0
311	20231019	151600	43410850	5790	5790	5790	5790	0
312	20231019	151500	43410850	5790	5790	5790	5790	1
313	20231019	151400	43405060	5790	5790	5790	5790	0
314	20231019	151300	43405060	5790	5790	5790	5790	0
315	20231019	151200	43405060	5790	5790	5790	5790	0
316	20231019	151100	43405060	5790	5790	5790	5790	0
317	20231019	151000	43405060	5790	5790	5790	5790	0
318	20231019	150900	43405060	5790	5790	5790	5790	0
319	20231019	150800	43405060	5790	5790	5790	5790	0
320	20231019	150700	43405060	5790	5790	5790	5790	0
321	20231019	150600	43405060	5790	5790	5790	5790	0
322	20231019	150500	43405060	5790	5790	5790	5790	0
323	20231019	150400	43405060	5790	5790	5790	5790	0
324	20231019	150300	43405060	5790	5730	5790	5730	417
325	20231019	150200	41010880	5770	5770	5770	5770	0
326	20231019	150100	41010880	5770	5770	5770	5770	0
327	20231019	150000	41010880	5770	5770	5770	5770	0
328	20231019	145900	41010880	5770	5770	5770	5770	0
329	20231019	145800	41010880	5770	5770	5770	5770	0
330	20231019	145700	41010880	5770	5770	5770	5770	1
331	20231019	145600	41005110	5770	5770	5770	5770	0
332	20231019	145500	41005110	5770	5770	5770	5770	0
333	20231019	145400	41005110	5770	5770	5770	5770	1
334	20231019	145300	40999340	5740	5740	5740	5740	0
335	20231019	145200	40999340	5740	5740	5740	5740	0
336	20231019	145100	40999340	5740	5740	5740	5740	0
337	20231019	145000	40999340	5740	5740	5740	5740	0
338	20231019	144900	40999340	5740	5740	5740	5740	0
339	20231019	144800	40999340	5740	5740	5740	5740	0
340	20231019	144700	40999340	5740	5740	5740	5740	0
341	20231019	144600	40999340	5740	5740	5740	5740	338
342	20231019	144500	39059220	5740	5740	5740	5740	20
343	20231019	144400	38944420	5780	5740	5780	5740	11
344	20231019	144300	38881240	5770	5770	5770	5770	0
345	20231019	144200	38881240	5770	5770	5770	5770	0
346	20231019	144100	38881240	5770	5770	5770	5770	0
347	20231019	144000	38881240	5770	5770	5770	5770	0
348	20231019	143900	38881240	5770	5770	5770	5770	0
349	20231019	143800	38881240	5770	5770	5770	5770	0
350	20231019	143700	38881240	5770	5770	5770	5770	1
351	20231019	143600	38875470	5820	5820	5820	5820	0
352	20231019	143500	38875470	5820	5820	5820	5820	0
353	20231019	143400	38875470	5820	5820	5820	5820	0
354	20231019	143300	38875470	5820	5820	5820	5820	0
355	20231019	143200	38875470	5820	5820	5820	5820	0
356	20231019	143100	38875470	5820	5820	5820	5820	0
357	20231019	143000	38875470	5820	5820	5820	5820	0
358	20231019	142900	38875470	5820	5820	5820	5820	0
359	20231019	142800	38875470	5820	5820	5820	5820	0
360	20231019	142700	38875470	5820	5820	5820	5820	0
361	20231019	142600	38875470	5820	5820	5820	5820	0
362	20231019	142500	38875470	5820	5820	5820	5820	0
363	20231019	142400	38875470	5820	5820	5820	5820	0
364	20231019	142300	38875470	5820	5820	5820	5820	0
365	20231019	142200	38875470	5820	5820	5820	5820	0
366	20231019	142100	38875470	5820	5820	5820	5820	0
367	20231019	142000	38875470	5820	5820	5820	5820	0
368	20231019	141900	38875470	5820	5820	5820	5820	0
369	20231019	141800	38875470	5820	5820	5820	5820	1
370	20231019	141700	38869650	5760	5760	5760	5760	0
371	20231019	141600	38869650	5760	5760	5760	5760	0
372	20231019	141500	38869650	5760	5760	5760	5760	0
373	20231019	141400	38869650	5760	5760	5760	5760	0
374	20231019	141300	38869650	5760	5760	5760	5760	16
375	20231019	141200	38777490	5830	5830	5830	5830	0
376	20231019	141100	38777490	5830	5830	5830	5830	0
377	20231019	141000	38777490	5830	5830	5830	5830	0
378	20231019	140900	38777490	5830	5830	5830	5830	0
379	20231019	140800	38777490	5830	5830	5830	5830	0
380	20231019	140700	38777490	5830	5830	5830	5830	0
381	20231019	140600	38777490	5830	5830	5830	5830	0
382	20231019	140500	38777490	5830	5830	5830	5830	0
383	20231019	140400	38777490	5830	5760	5830	5760	11
384	20231019	140300	38714060	5760	5760	5760	5760	0
385	20231019	140200	38714060	5760	5760	5760	5760	0
386	20231019	140100	38714060	5760	5760	5760	5760	0
387	20231019	140000	38714060	5760	5760	5760	5760	0
388	20231019	135900	38714060	5760	5760	5760	5760	0
389	20231019	135800	38714060	5760	5760	5760	5760	0
390	20231019	135700	38714060	5760	5760	5760	5760	0
391	20231019	135600	38714060	5760	5760	5760	5760	0
392	20231019	135500	38714060	5760	5760	5760	5760	11
393	20231019	135400	38650700	5780	5780	5780	5780	0
394	20231019	135300	38650700	5780	5780	5780	5780	0
395	20231019	135200	38650700	5780	5780	5780	5780	0
396	20231019	135100	38650700	5780	5780	5780	5780	0
397	20231019	135000	38650700	5780	5780	5780	5780	0
398	20231019	134900	38650700	5780	5780	5780	5780	0
399	20231019	134800	38650700	5780	5780	5780	5780	0
400	20231019	134700	38650700	5780	5780	5780	5780	1
401	20231019	134600	38644920	5780	5780	5780	5780	0
402	20231019	134500	38644920	5780	5780	5780	5780	0
403	20231019	134400	38644920	5780	5780	5780	5780	0
404	20231019	134300	38644920	5780	5780	5780	5780	31
405	20231019	134200	38465740	5820	5820	5820	5820	0
406	20231019	134100	38465740	5820	5820	5820	5820	1
407	20231019	134000	38459920	5750	5750	5750	5750	0
408	20231019	133900	38459920	5750	5750	5750	5750	169
409	20231019	133800	37488170	5750	5740	5750	5740	500
410	20231019	133700	34613360	5740	5740	5740	5740	0
411	20231019	133600	34613360	5740	5740	5740	5740	0
412	20231019	133500	34613360	5740	5740	5740	5740	0
413	20231019	133400	34613360	5740	5740	5740	5740	0
414	20231019	133300	34613360	5740	5740	5740	5740	0
415	20231019	133200	34613360	5740	5740	5740	5740	0
416	20231019	133100	34613360	5740	5740	5740	5740	0
417	20231019	133000	34613360	5740	5740	5740	5740	0
418	20231019	132900	34613360	5740	5740	5740	5740	0
419	20231019	132800	34613360	5740	5740	5740	5740	0
420	20231019	132700	34613360	5740	5740	5740	5740	0
421	20231019	132600	34613360	5740	5740	5740	5740	0
422	20231019	132500	34613360	5740	5740	5740	5740	0
423	20231019	132400	34613360	5740	5740	5740	5740	0
424	20231019	132300	34613360	5740	5740	5740	5740	0
425	20231019	132200	34613360	5740	5740	5740	5740	0
426	20231019	132100	34613360	5740	5740	5740	5740	0
427	20231019	132000	34613360	5740	5740	5740	5740	0
428	20231019	131900	34613360	5740	5740	5740	5740	0
429	20231019	131800	34613360	5740	5740	5740	5740	0
430	20231019	131700	34613360	5740	5740	5740	5740	0
431	20231019	131600	34613360	5740	5740	5740	5740	0
432	20231019	131500	34613360	5740	5740	5740	5740	0
433	20231019	131400	34613360	5740	5740	5740	5740	0
434	20231019	131300	34613360	5740	5740	5740	5740	0
435	20231019	131200	34613360	5740	5740	5740	5740	0
436	20231019	131100	34613360	5740	5740	5740	5740	0
437	20231019	131000	34613360	5740	5740	5740	5740	0
438	20231019	130900	34613360	5740	5740	5740	5740	0
439	20231019	130800	34613360	5740	5740	5740	5740	0
440	20231019	130700	34613360	5740	5740	5740	5740	0
441	20231019	130600	34613360	5740	5740	5740	5740	0
442	20231019	130500	34613360	5740	5740	5740	5740	0
443	20231019	130400	34613360	5740	5740	5740	5740	0
444	20231019	130300	34613360	5740	5740	5740	5740	0
445	20231019	130200	34613360	5740	5740	5740	5740	0
446	20231019	130100	34613360	5740	5740	5740	5740	0
447	20231019	130000	34613360	5740	5740	5740	5740	0
448	20231019	125900	34613360	5740	5740	5740	5740	0
449	20231019	125800	34613360	5740	5740	5740	5740	0
450	20231019	125700	34613360	5740	5740	5740	5740	0
451	20231019	125600	34613360	5740	5740	5740	5740	0
452	20231019	125500	34613360	5740	5740	5740	5740	0
453	20231019	125400	34613360	5740	5740	5740	5740	0
454	20231019	125300	34613360	5740	5740	5740	5740	0
455	20231019	125200	34613360	5740	5740	5740	5740	0
456	20231019	125100	34613360	5740	5740	5740	5740	0
457	20231019	125000	34613360	5740	5740	5740	5740	1
458	20231019	124900	34607620	5710	5710	5710	5710	0
459	20231019	124800	34607620	5710	5710	5710	5710	0
460	20231019	124700	34607620	5710	5710	5710	5710	0
461	20231019	124600	34607620	5710	5710	5710	5710	0
462	20231019	124500	34607620	5710	5710	5710	5710	0
463	20231019	124400	34607620	5710	5710	5710	5710	8
464	20231019	124300	34561940	5700	5700	5700	5700	1
465	20231019	124200	34556240	5700	5700	5700	5700	0
466	20231019	124100	34556240	5700	5700	5700	5700	0
467	20231019	124000	34556240	5700	5700	5700	5700	0
468	20231019	123900	34556240	5700	5700	5700	5700	0
469	20231019	123800	34556240	5700	5700	5700	5700	287
470	20231019	123700	32920340	5710	5710	5710	5710	0
471	20231019	123600	32920340	5710	5710	5710	5710	253
472	20231019	123500	31475710	5730	5730	5730	5730	0
473	20231019	123400	31475710	5730	5730	5730	5730	0
474	20231019	123300	31475710	5730	5730	5730	5730	0
475	20231019	123200	31475710	5730	5730	5730	5730	1
476	20231019	123100	31469980	5720	5720	5720	5720	0
477	20231019	123000	31469980	5720	5710	5720	5710	255
478	20231019	122900	30011510	5670	5670	5670	5670	0
479	20231019	122800	30011510	5670	5670	5670	5670	20
480	20231019	122700	29898110	5700	5700	5700	5700	136
481	20231019	122600	29122910	5720	5720	5720	5720	0
482	20231019	122500	29122910	5720	5720	5720	5720	220
483	20231019	122400	27864510	5710	5710	5710	5710	2
484	20231019	122300	27853090	5710	5710	5710	5710	0
485	20231019	122200	27853090	5710	5710	5710	5710	0
486	20231019	122100	27853090	5710	5720	5720	5710	211
487	20231019	122000	26648180	5750	5750	5750	5750	0
488	20231019	121900	26648180	5750	5750	5750	5750	0
489	20231019	121800	26648180	5750	5750	5750	5750	0
490	20231019	121700	26648180	5750	5750	5750	5750	5
491	20231019	121600	26619430	5750	5750	5750	5750	0
492	20231019	121500	26619430	5750	5750	5750	5750	0
493	20231019	121400	26619430	5750	5750	5750	5750	0
494	20231019	121300	26619430	5750	5750	5750	5750	34
495	20231019	121200	26423930	5760	5760	5760	5760	0
496	20231019	121100	26423930	5760	5760	5760	5760	0
497	20231019	121000	26423930	5760	5760	5760	5760	0
498	20231019	120900	26423930	5760	5760	5760	5760	0
499	20231019	120800	26423930	5760	5760	5760	5760	0
500	20231019	120700	26423930	5760	5760	5760	5760	0
501	20231019	120600	26423930	5760	5760	5760	5760	0
502	20231019	120500	26423930	5760	5760	5760	5760	0
503	20231019	120400	26423930	5760	5760	5760	5760	0
504	20231019	120300	26423930	5760	5740	5760	5740	460
505	20231019	120200	23779530	5720	5720	5720	5720	10
506	20231019	120100	23722330	5720	5720	5720	5720	1
507	20231019	120000	23716610	5720	5720	5720	5710	680
508	20231019	115900	19829730	5720	5720	5720	5720	0
509	20231019	115800	19829730	5720	5720	5720	5720	40
510	20231019	115700	19600930	5720	5720	5720	5720	0
511	20231019	115600	19600930	5720	5720	5720	5720	0
512	20231019	115500	19600930	5720	5720	5720	5720	0
513	20231019	115400	19600930	5720	5720	5720	5720	0
514	20231019	115300	19600930	5720	5720	5720	5720	2
515	20231019	115200	19589490	5730	5750	5750	5730	325
516	20231019	115100	17723810	5780	5780	5780	5780	0
517	20231019	115000	17723810	5780	5780	5780	5780	0
518	20231019	114900	17723810	5780	5780	5780	5780	0
519	20231019	114800	17723810	5780	5780	5780	5780	1
520	20231019	114700	17718030	5750	5750	5750	5750	0
521	20231019	114600	17718030	5750	5750	5750	5750	0
522	20231019	114500	17718030	5750	5820	5820	5750	666
523	20231019	114400	13852740	5830	5830	5830	5830	0
524	20231019	114300	13852740	5830	5830	5830	5830	53
525	20231019	114200	13543750	5840	5840	5840	5840	0
526	20231019	114100	13543750	5840	5840	5840	5840	0
527	20231019	114000	13543750	5840	5840	5840	5840	0
528	20231019	113900	13543750	5840	5840	5840	5840	158
529	20231019	113800	12621030	5850	5850	5850	5850	0
530	20231019	113700	12621030	5850	5850	5850	5850	0
531	20231019	113600	12621030	5850	5850	5850	5850	0
532	20231019	113500	12621030	5850	5850	5850	5850	0
533	20231019	113400	12621030	5850	5850	5850	5850	0
534	20231019	113300	12621030	5850	5850	5850	5850	0
535	20231019	113200	12621030	5850	5850	5850	5850	0
536	20231019	113100	12621030	5850	5850	5850	5850	0
537	20231019	113000	12621030	5850	5850	5850	5850	0
538	20231019	112900	12621030	5850	5850	5850	5850	0
539	20231019	112800	12621030	5850	5850	5850	5850	2
540	20231019	112700	12609330	5860	5860	5860	5860	0
541	20231019	112600	12609330	5860	5860	5860	5860	0
542	20231019	112500	12609330	5860	5860	5860	5860	0
543	20231019	112400	12609330	5860	5860	5860	5860	0
544	20231019	112300	12609330	5860	5860	5860	5860	0
545	20231019	112200	12609330	5860	5860	5860	5860	0
546	20231019	112100	12609330	5860	5860	5860	5860	0
547	20231019	112000	12609330	5860	5860	5860	5860	0
548	20231019	111900	12609330	5860	5860	5860	5860	0
549	20231019	111800	12609330	5860	5860	5860	5860	0
550	20231019	111700	12609330	5860	5860	5860	5860	0
551	20231019	111600	12609330	5860	5860	5860	5860	0
552	20231019	111500	12609330	5860	5860	5860	5860	0
553	20231019	111400	12609330	5860	5860	5860	5860	0
554	20231019	111300	12609330	5860	5860	5860	5860	0
555	20231019	111200	12609330	5860	5860	5860	5860	0
556	20231019	111100	12609330	5860	5860	5860	5860	0
557	20231019	111000	12609330	5860	5860	5860	5860	0
558	20231019	110900	12609330	5860	5860	5860	5860	0
559	20231019	110800	12609330	5860	5860	5860	5860	0
560	20231019	110700	12609330	5860	5860	5860	5860	0
561	20231019	110600	12609330	5860	5860	5860	5860	0
562	20231019	110500	12609330	5860	5860	5860	5860	0
563	20231019	110400	12609330	5860	5860	5860	5860	0
564	20231019	110300	12609330	5860	5860	5860	5860	0
565	20231019	110200	12609330	5860	5860	5860	5860	0
566	20231019	110100	12609330	5860	5860	5860	5860	0
567	20231019	110000	12609330	5860	5860	5860	5860	0
568	20231019	105900	12609330	5860	5860	5860	5860	0
569	20231019	105800	12609330	5860	5860	5860	5860	0
570	20231019	105700	12609330	5860	5860	5860	5860	100
571	20231019	105600	12023330	5840	5840	5840	5840	0
572	20231019	105500	12023330	5840	5840	5840	5840	0
573	20231019	105400	12023330	5840	5840	5840	5840	0
574	20231019	105300	12023330	5840	5840	5840	5840	0
575	20231019	105200	12023330	5840	5840	5840	5840	0
576	20231019	105100	12023330	5840	5840	5840	5840	0
577	20231019	105000	12023330	5840	5840	5840	5840	0
578	20231019	104900	12023330	5840	5840	5840	5840	0
579	20231019	104800	12023330	5840	5840	5840	5840	0
580	20231019	104700	12023330	5840	5840	5840	5840	0
581	20231019	104600	12023330	5840	5840	5840	5840	0
582	20231019	104500	12023330	5840	5840	5840	5840	0
583	20231019	104400	12023330	5840	5840	5840	5840	0
584	20231019	104300	12023330	5840	5840	5840	5840	0
585	20231019	104200	12023330	5840	5870	5870	5840	914
586	20231019	104100	6671430	5910	5910	5910	5910	0
587	20231019	104000	6671430	5910	5910	5910	5910	0
588	20231019	103900	6671430	5910	5910	5910	5910	0
589	20231019	103800	6671430	5910	5910	5910	5910	0
590	20231019	103700	6671430	5910	5910	5910	5910	0
591	20231019	103600	6671430	5910	5910	5910	5910	0
592	20231019	103500	6671430	5910	5910	5910	5910	0
593	20231019	103400	6671430	5910	5910	5910	5910	0
594	20231019	103300	6671430	5910	5910	5910	5910	0
595	20231019	103200	6671430	5910	5910	5910	5910	0
596	20231019	103100	6671430	5910	5910	5910	5910	0
597	20231019	103000	6671430	5910	5910	5910	5910	0
598	20231019	102900	6671430	5910	5910	5910	5910	0
599	20231019	102800	6671430	5910	5910	5910	5910	0
600	20231019	102700	6671430	5910	5910	5910	5910	0
601	20231019	102600	6671430	5910	5910	5910	5910	0
602	20231019	102500	6671430	5910	5910	5910	5910	0
603	20231019	102400	6671430	5910	5910	5910	5910	0
604	20231019	102300	6671430	5910	5910	5910	5910	0
605	20231019	102200	6671430	5910	5910	5910	5910	0
606	20231019	102100	6671430	5910	5910	5910	5910	0
607	20231019	102000	6671430	5910	5880	5910	5880	2
608	20231019	101900	6659640	5880	5880	5880	5880	0
609	20231019	101800	6659640	5880	5880	5880	5880	1
610	20231019	101700	6653760	5870	5870	5870	5870	0
611	20231019	101600	6653760	5870	5870	5870	5870	0
612	20231019	101500	6653760	5870	5870	5870	5870	0
613	20231019	101400	6653760	5870	5870	5870	5870	0
614	20231019	101300	6653760	5870	5870	5870	5870	0
615	20231019	101200	6653760	5870	5870	5870	5870	0
616	20231019	101100	6653760	5870	5870	5870	5870	0
617	20231019	101000	6653760	5870	5870	5870	5870	55
618	20231019	100900	6330910	5900	5900	5900	5900	0
619	20231019	100800	6330910	5900	5900	5900	5900	0
620	20231019	100700	6330910	5900	5900	5900	5900	0
621	20231019	100600	6330910	5900	5900	5900	5900	0
622	20231019	100500	6330910	5900	5900	5900	5900	0
623	20231019	100400	6330910	5900	5900	5900	5900	0
624	20231019	100300	6330910	5900	5900	5900	5900	0
625	20231019	100200	6330910	5900	5900	5900	5900	0
626	20231019	100100	6330910	5900	5900	5900	5900	0
627	20231019	100000	6330910	5900	5900	5900	5900	0
628	20231019	095900	6330910	5900	5900	5900	5900	1
629	20231019	095800	6325010	5900	5900	5900	5900	5
630	20231019	095700	6295510	5900	5900	5900	5900	0
631	20231019	095600	6295510	5900	5900	5900	5900	0
632	20231019	095500	6295510	5900	5900	5900	5900	0
633	20231019	095400	6295510	5900	5900	5900	5900	0
634	20231019	095300	6295510	5900	5900	5900	5900	1
635	20231019	095200	6289610	5890	5890	5890	5890	1
636	20231019	095100	6283720	5930	5900	5930	5900	2
637	20231019	095000	6271890	5900	5900	5900	5900	0
638	20231019	094900	6271890	5900	5900	5900	5900	0
639	20231019	094800	6271890	5900	5900	5900	5900	1
640	20231019	094700	6265990	5870	5870	5870	5870	10
641	20231019	094600	6207290	5930	5930	5930	5930	0
642	20231019	094500	6207290	5930	5930	5930	5930	0
643	20231019	094400	6207290	5930	5930	5930	5930	0
644	20231019	094300	6207290	5930	5930	5930	5930	0
645	20231019	094200	6207290	5930	5930	5930	5930	0
646	20231019	094100	6207290	5930	5930	5930	5930	1
647	20231019	094000	6201360	5930	5930	5930	5930	0
648	20231019	093900	6201360	5930	5930	5930	5930	0
649	20231019	093800	6201360	5930	5930	5930	5930	0
650	20231019	093700	6201360	5930	5930	5930	5930	0
651	20231019	093600	6201360	5930	5930	5930	5930	0
652	20231019	093500	6201360	5930	5930	5930	5930	0
653	20231019	093400	6201360	5930	5930	5930	5930	1
654	20231019	093300	6195430	5870	5870	5870	5870	0
655	20231019	093200	6195430	5870	5870	5870	5870	3
656	20231019	093100	6177820	5860	5860	5860	5860	0
657	20231019	093000	6177820	5860	5860	5860	5860	0
658	20231019	092900	6177820	5860	5860	5860	5860	0
659	20231019	092800	6177820	5860	5860	5860	5860	0
660	20231019	092700	6177820	5860	5860	5860	5860	0
661	20231019	092600	6177820	5860	5860	5860	5860	0
662	20231019	092500	6177820	5860	5860	5860	5860	0
663	20231019	092400	6177820	5860	5860	5860	5860	0
664	20231019	092300	6177820	5860	5860	5860	5860	104
665	20231019	092200	5568380	5860	5860	5860	5860	0
666	20231019	092100	5568380	5860	5860	5860	5860	0
667	20231019	092000	5568380	5860	5860	5860	5860	0
668	20231019	091900	5568380	5860	5860	5860	5860	0
669	20231019	091800	5568380	5860	5860	5860	5860	0
670	20231019	091700	5568380	5860	5860	5860	5860	0
671	20231019	091600	5568380	5860	5860	5860	5860	0
672	20231019	091500	5568380	5860	5860	5860	5860	0
673	20231019	091400	5568380	5860	5860	5860	5860	2
674	20231019	091300	5556660	5860	5860	5860	5860	0
675	20231019	091200	5556660	5860	5860	5860	5860	14
676	20231019	091100	5474620	5850	5850	5850	5850	62
677	20231019	091000	5111920	5850	5850	5850	5850	200
678	20231019	090900	3941920	5840	5840	5840	5840	100
679	20231019	090800	3357920	5850	5840	5850	5840	19
680	20231019	090700	3246820	5790	5790	5790	5790	0
681	20231019	090600	3246820	5790	5790	5790	5790	0
682	20231019	090500	3246820	5790	5860	5860	5790	297
683	20231019	090400	1516350	5870	5870	5870	5870	98
684	20231019	090300	941090	5880	5880	5880	5880	0
685	20231019	090200	941090	5880	5880	5880	5880	5
686	20231019	090100	911690	5870	5870	5870	5870	2
687	20231019	090000	899950	5950	5960	5960	5950	151