KissMeData/092780/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194400	194548230	5340	5340	5340	5340	623
3	20231019	194300	194548230	5340	5340	5340	5340	0
4	20231019	194200	194548230	5340	5340	5340	5340	0
5	20231019	194100	194548230	5340	5340	5340	5340	0
6	20231019	194000	194548230	5340	5340	5340	5340	0
7	20231019	193900	194548230	5340	5340	5340	5340	0
8	20231019	193800	194548230	5340	5340	5340	5340	0
9	20231019	193700	194548230	5340	5340	5340	5340	0
10	20231019	193600	194548230	5340	5340	5340	5340	0
11	20231019	193500	194548230	5340	5340	5340	5340	0
12	20231019	193400	194548230	5340	5340	5340	5340	0
13	20231019	193300	194548230	5340	5340	5340	5340	0
14	20231019	193200	194548230	5340	5340	5340	5340	0
15	20231019	193100	194548230	5340	5340	5340	5340	0
16	20231019	193000	194548230	5340	5340	5340	5340	0
17	20231019	192900	194548230	5340	5340	5340	5340	0
18	20231019	192800	194548230	5340	5340	5340	5340	0
19	20231019	192700	194548230	5340	5340	5340	5340	0
20	20231019	192600	194548230	5340	5340	5340	5340	0
21	20231019	192500	194548230	5340	5340	5340	5340	0
22	20231019	192400	194548230	5340	5340	5340	5340	0
23	20231019	192300	194548230	5340	5340	5340	5340	0
24	20231019	192200	194548230	5340	5340	5340	5340	0
25	20231019	192100	194548230	5340	5340	5340	5340	0
26	20231019	192000	194548230	5340	5340	5340	5340	0
27	20231019	191900	194548230	5340	5340	5340	5340	0
28	20231019	191800	194548230	5340	5340	5340	5340	0
29	20231019	191700	194548230	5340	5340	5340	5340	0
30	20231019	191600	194548230	5340	5340	5340	5340	0
31	20231019	191500	194548230	5340	5340	5340	5340	0
32	20231019	191400	194548230	5340	5340	5340	5340	623
33	20231019	191300	194548230	5340	5340	5340	5340	0
34	20231019	191200	194548230	5340	5340	5340	5340	0
35	20231019	191100	194548230	5340	5340	5340	5340	0
36	20231019	191000	194548230	5340	5340	5340	5340	0
37	20231019	190900	194548230	5340	5340	5340	5340	0
38	20231019	190800	194548230	5340	5340	5340	5340	0
39	20231019	190700	194548230	5340	5340	5340	5340	0
40	20231019	190600	194548230	5340	5340	5340	5340	0
41	20231019	190500	194548230	5340	5340	5340	5340	0
42	20231019	190400	194548230	5340	5340	5340	5340	0
43	20231019	190300	194548230	5340	5340	5340	5340	0
44	20231019	190200	194548230	5340	5340	5340	5340	0
45	20231019	190100	194548230	5340	5340	5340	5340	0
46	20231019	190000	194548230	5340	5340	5340	5340	0
47	20231019	185900	194548230	5340	5340	5340	5340	0
48	20231019	185800	194548230	5340	5340	5340	5340	0
49	20231019	185700	194548230	5340	5340	5340	5340	0
50	20231019	185600	194548230	5340	5340	5340	5340	0
51	20231019	185500	194548230	5340	5340	5340	5340	0
52	20231019	185400	194548230	5340	5340	5340	5340	0
53	20231019	185300	194548230	5340	5340	5340	5340	0
54	20231019	185200	194548230	5340	5340	5340	5340	0
55	20231019	185100	194548230	5340	5340	5340	5340	0
56	20231019	185000	194548230	5340	5340	5340	5340	0
57	20231019	184900	194548230	5340	5340	5340	5340	0
58	20231019	184800	194548230	5340	5340	5340	5340	0
59	20231019	184700	194548230	5340	5340	5340	5340	0
60	20231019	184600	194548230	5340	5340	5340	5340	0
61	20231019	184500	194548230	5340	5340	5340	5340	0
62	20231019	184400	194548230	5340	5340	5340	5340	623
63	20231019	184300	194548230	5340	5340	5340	5340	0
64	20231019	184200	194548230	5340	5340	5340	5340	0
65	20231019	184100	194548230	5340	5340	5340	5340	0
66	20231019	184000	194548230	5340	5340	5340	5340	0
67	20231019	183900	194548230	5340	5340	5340	5340	0
68	20231019	183800	194548230	5340	5340	5340	5340	0
69	20231019	183700	194548230	5340	5340	5340	5340	0
70	20231019	183600	194548230	5340	5340	5340	5340	0
71	20231019	183500	194548230	5340	5340	5340	5340	0
72	20231019	183400	194548230	5340	5340	5340	5340	0
73	20231019	183300	194548230	5340	5340	5340	5340	0
74	20231019	183200	194548230	5340	5340	5340	5340	0
75	20231019	183100	194548230	5340	5340	5340	5340	0
76	20231019	183000	194548230	5340	5340	5340	5340	0
77	20231019	182900	194548230	5340	5340	5340	5340	0
78	20231019	182800	194548230	5340	5340	5340	5340	0
79	20231019	182700	194548230	5340	5340	5340	5340	0
80	20231019	182600	194548230	5340	5340	5340	5340	0
81	20231019	182500	194548230	5340	5340	5340	5340	0
82	20231019	182400	194548230	5340	5340	5340	5340	0
83	20231019	182300	194548230	5340	5340	5340	5340	0
84	20231019	182200	194548230	5340	5340	5340	5340	0
85	20231019	182100	194548230	5340	5340	5340	5340	0
86	20231019	182000	194548230	5340	5340	5340	5340	0
87	20231019	181900	194548230	5340	5340	5340	5340	0
88	20231019	181800	194548230	5340	5340	5340	5340	0
89	20231019	181700	194548230	5340	5340	5340	5340	0
90	20231019	181600	194548230	5340	5340	5340	5340	0
91	20231019	181500	194548230	5340	5340	5340	5340	0
92	20231019	181400	194548230	5340	5340	5340	5340	623
93	20231019	181300	194548230	5340	5340	5340	5340	0
94	20231019	181200	194548230	5340	5340	5340	5340	0
95	20231019	181100	194548230	5340	5340	5340	5340	0
96	20231019	181000	194548230	5340	5340	5340	5340	0
97	20231019	180900	194548230	5340	5340	5340	5340	0
98	20231019	180800	194548230	5340	5340	5340	5340	0
99	20231019	180700	194548230	5340	5340	5340	5340	0
100	20231019	180600	194548230	5340	5340	5340	5340	0
101	20231019	180500	194548230	5340	5340	5340	5340	0
102	20231019	180400	194548230	5340	5340	5340	5340	0
103	20231019	180300	194548230	5340	5340	5340	5340	0
104	20231019	180200	194548230	5340	5340	5340	5340	0
105	20231019	180100	194548230	5340	5340	5340	5340	0
106	20231019	180000	194548230	5340	5340	5340	5340	0
107	20231019	175900	194548230	5340	5340	5340	5340	0
108	20231019	175800	194548230	5340	5340	5340	5340	0
109	20231019	175700	194548230	5340	5340	5340	5340	0
110	20231019	175600	194548230	5340	5340	5340	5340	0
111	20231019	175500	194548230	5340	5340	5340	5340	0
112	20231019	175400	194548230	5340	5340	5340	5340	0
113	20231019	175300	194548230	5340	5340	5340	5340	0
114	20231019	175200	194548230	5340	5340	5340	5340	0
115	20231019	175100	194548230	5340	5340	5340	5340	0
116	20231019	175000	194548230	5340	5340	5340	5340	0
117	20231019	174900	194548230	5340	5340	5340	5340	0
118	20231019	174800	194548230	5340	5340	5340	5340	0
119	20231019	174700	194548230	5340	5340	5340	5340	0
120	20231019	174600	194548230	5340	5340	5340	5340	0
121	20231019	174500	194548230	5340	5340	5340	5340	0
122	20231019	174400	194548230	5340	5340	5340	5340	623
123	20231019	174300	194548230	5340	5340	5340	5340	0
124	20231019	174200	194548230	5340	5340	5340	5340	0
125	20231019	174100	194548230	5340	5340	5340	5340	0
126	20231019	174000	194548230	5340	5340	5340	5340	0
127	20231019	173900	194548230	5340	5340	5340	5340	0
128	20231019	173800	194548230	5340	5340	5340	5340	0
129	20231019	173700	194548230	5340	5340	5340	5340	0
130	20231019	173600	194548230	5340	5340	5340	5340	0
131	20231019	173500	194548230	5340	5340	5340	5340	0
132	20231019	173400	194548230	5340	5340	5340	5340	0
133	20231019	173300	194548230	5340	5340	5340	5340	0
134	20231019	173200	194548230	5340	5340	5340	5340	0
135	20231019	173100	194548230	5340	5340	5340	5340	0
136	20231019	173000	194548230	5340	5340	5340	5340	0
137	20231019	172900	194548230	5340	5340	5340	5340	0
138	20231019	172800	194548230	5340	5340	5340	5340	0
139	20231019	172700	194548230	5340	5340	5340	5340	0
140	20231019	172600	194548230	5340	5340	5340	5340	0
141	20231019	172500	194548230	5340	5340	5340	5340	0
142	20231019	172400	194548230	5340	5340	5340	5340	0
143	20231019	172300	194548230	5340	5340	5340	5340	0
144	20231019	172200	194548230	5340	5340	5340	5340	0
145	20231019	172100	194548230	5340	5340	5340	5340	0
146	20231019	172000	194548230	5340	5340	5340	5340	0
147	20231019	171900	194548230	5340	5340	5340	5340	0
148	20231019	171800	194548230	5340	5340	5340	5340	0
149	20231019	171700	194548230	5340	5340	5340	5340	0
150	20231019	171600	194548230	5340	5340	5340	5340	0
151	20231019	171500	194548230	5340	5340	5340	5340	0
152	20231019	171400	194548230	5340	5340	5340	5340	623
153	20231019	171300	194548230	5340	5340	5340	5340	0
154	20231019	171200	194548230	5340	5340	5340	5340	0
155	20231019	171100	194548230	5340	5340	5340	5340	0
156	20231019	171000	194548230	5340	5340	5340	5340	0
157	20231019	170900	194548230	5340	5340	5340	5340	0
158	20231019	170800	194548230	5340	5340	5340	5340	0
159	20231019	170700	194548230	5340	5340	5340	5340	0
160	20231019	170600	194548230	5340	5340	5340	5340	0
161	20231019	170500	194548230	5340	5340	5340	5340	0
162	20231019	170400	194548230	5340	5340	5340	5340	0
163	20231019	170300	194548230	5340	5340	5340	5340	0
164	20231019	170200	194548230	5340	5340	5340	5340	0
165	20231019	170100	194548230	5340	5340	5340	5340	0
166	20231019	170000	194548230	5340	5340	5340	5340	0
167	20231019	165900	194548230	5340	5340	5340	5340	0
168	20231019	165800	194548230	5340	5340	5340	5340	0
169	20231019	165700	194548230	5340	5340	5340	5340	0
170	20231019	165600	194548230	5340	5340	5340	5340	0
171	20231019	165500	194548230	5340	5340	5340	5340	0
172	20231019	165400	194548230	5340	5340	5340	5340	0
173	20231019	165300	194548230	5340	5340	5340	5340	0
174	20231019	165200	194548230	5340	5340	5340	5340	0
175	20231019	165100	194548230	5340	5340	5340	5340	0
176	20231019	165000	194548230	5340	5340	5340	5340	0
177	20231019	164900	194548230	5340	5340	5340	5340	0
178	20231019	164800	194548230	5340	5340	5340	5340	0
179	20231019	164700	194548230	5340	5340	5340	5340	0
180	20231019	164600	194548230	5340	5340	5340	5340	0
181	20231019	164500	194548230	5340	5340	5340	5340	0
182	20231019	164400	194548230	5340	5340	5340	5340	623
183	20231019	164300	194548230	5340	5340	5340	5340	0
184	20231019	164200	194548230	5340	5340	5340	5340	0
185	20231019	164100	194548230	5340	5340	5340	5340	0
186	20231019	164000	194548230	5340	5340	5340	5340	0
187	20231019	163900	194548230	5340	5340	5340	5340	0
188	20231019	163800	194548230	5340	5340	5340	5340	0
189	20231019	163700	194548230	5340	5340	5340	5340	0
190	20231019	163600	194548230	5340	5340	5340	5340	0
191	20231019	163500	194548230	5340	5340	5340	5340	0
192	20231019	163400	194548230	5340	5340	5340	5340	0
193	20231019	163300	194548230	5340	5340	5340	5340	0
194	20231019	163200	194548230	5340	5340	5340	5340	0
195	20231019	163100	194548230	5340	5340	5340	5340	0
196	20231019	163000	194548230	5340	5340	5340	5340	0
197	20231019	162900	194548230	5340	5340	5340	5340	0
198	20231019	162800	194548230	5340	5340	5340	5340	0
199	20231019	162700	194548230	5340	5340	5340	5340	0
200	20231019	162600	194548230	5340	5340	5340	5340	0
201	20231019	162500	194548230	5340	5340	5340	5340	0
202	20231019	162400	194548230	5340	5340	5340	5340	0
203	20231019	162300	194548230	5340	5340	5340	5340	0
204	20231019	162200	194548230	5340	5340	5340	5340	0
205	20231019	162100	194548230	5340	5340	5340	5340	0
206	20231019	162000	194548230	5340	5340	5340	5340	0
207	20231019	161900	194548230	5340	5340	5340	5340	0
208	20231019	161800	194548230	5340	5340	5340	5340	0
209	20231019	161700	194548230	5340	5340	5340	5340	0
210	20231019	161600	194548230	5340	5340	5340	5340	0
211	20231019	161500	194548230	5340	5340	5340	5340	0
212	20231019	161400	194548230	5340	5340	5340	5340	623
213	20231019	161300	194548230	5340	5340	5340	5340	0
214	20231019	161200	194548230	5340	5340	5340	5340	0
215	20231019	161100	194548230	5340	5340	5340	5340	0
216	20231019	161000	194548230	5340	5340	5340	5340	0
217	20231019	160900	194548230	5340	5340	5340	5340	0
218	20231019	160800	194548230	5340	5340	5340	5340	0
219	20231019	160700	194548230	5340	5340	5340	5340	0
220	20231019	160600	194548230	5340	5340	5340	5340	0
221	20231019	160500	194548230	5340	5340	5340	5340	0
222	20231019	160400	194548230	5340	5340	5340	5340	0
223	20231019	160300	194548230	5340	5340	5340	5340	0
224	20231019	160200	194548230	5340	5340	5340	5340	0
225	20231019	160100	194548230	5340	5340	5340	5340	0
226	20231019	160000	194548230	5340	5340	5340	5340	0
227	20231019	155900	194548230	5340	5340	5340	5340	0
228	20231019	155800	194548230	5340	5340	5340	5340	0
229	20231019	155700	194548230	5340	5340	5340	5340	0
230	20231019	155600	194548230	5340	5340	5340	5340	0
231	20231019	155500	194548230	5340	5340	5340	5340	0
232	20231019	155400	194548230	5340	5340	5340	5340	0
233	20231019	155300	194548230	5340	5340	5340	5340	0
234	20231019	155200	194548230	5340	5340	5340	5340	0
235	20231019	155100	194548230	5340	5340	5340	5340	0
236	20231019	155000	194548230	5340	5340	5340	5340	0
237	20231019	154900	194548230	5340	5340	5340	5340	0
238	20231019	154800	194548230	5340	5340	5340	5340	0
239	20231019	154700	194548230	5340	5340	5340	5340	0
240	20231019	154600	194548230	5340	5340	5340	5340	0
241	20231019	154500	194548230	5340	5340	5340	5340	0
242	20231019	154400	194548230	5340	5340	5340	5340	623
243	20231019	154300	194548230	5340	5340	5340	5340	0
244	20231019	154200	194548230	5340	5340	5340	5340	0
245	20231019	154100	194548230	5340	5340	5340	5340	0
246	20231019	154000	194548230	5340	5340	5340	5340	0
247	20231019	153900	194548230	5340	5340	5340	5340	0
248	20231019	153800	194548230	5340	5340	5340	5340	0
249	20231019	153700	194548230	5340	5340	5340	5340	0
250	20231019	153600	194548230	5340	5340	5340	5340	0
251	20231019	153500	194548230	5340	5340	5340	5340	0
252	20231019	153400	194548230	5340	5340	5340	5340	0
253	20231019	153300	194548230	5340	5340	5340	5340	0
254	20231019	153200	194548230	5340	5340	5340	5340	0
255	20231019	153100	194548230	5340	5340	5340	5340	0
256	20231019	153000	194548230	5340	5340	5340	5340	623
257	20231019	152900	191221410	5370	5370	5370	5370	0
258	20231019	152800	191221410	5370	5370	5370	5370	0
259	20231019	152700	191221410	5370	5370	5370	5370	0
260	20231019	152600	191221410	5370	5370	5370	5370	0
261	20231019	152500	191221410	5370	5370	5370	5370	0
262	20231019	152400	191221410	5370	5370	5370	5370	0
263	20231019	152300	191221410	5370	5370	5370	5370	0
264	20231019	152200	191221410	5370	5370	5370	5370	0
265	20231019	152100	191221410	5370	5370	5370	5370	0
266	20231019	152000	191221410	5370	5370	5370	5370	0
267	20231019	151900	191221410	5370	5380	5380	5370	12
268	20231019	151800	191156910	5380	5380	5380	5380	100
269	20231019	151700	190618910	5380	5380	5380	5380	0
270	20231019	151600	190618910	5380	5380	5380	5380	5
271	20231019	151500	190592010	5370	5370	5370	5370	0
272	20231019	151400	190592010	5370	5370	5370	5370	400
273	20231019	151300	188444010	5370	5370	5370	5370	100
274	20231019	151200	187907010	5370	5370	5370	5370	149
275	20231019	151100	187106880	5370	5370	5370	5370	0
276	20231019	151000	187106880	5370	5360	5370	5360	93
277	20231019	150900	186607560	5360	5360	5360	5360	0
278	20231019	150800	186607560	5360	5360	5360	5360	5
279	20231019	150700	186580760	5360	5360	5360	5360	0
280	20231019	150600	186580760	5360	5360	5360	5360	0
281	20231019	150500	186580760	5360	5360	5360	5360	0
282	20231019	150400	186580760	5360	5360	5360	5360	67
283	20231019	150300	186221640	5360	5360	5360	5360	1
284	20231019	150200	186216280	5350	5360	5360	5350	1354
285	20231019	150100	178971210	5360	5360	5360	5360	18
286	20231019	150000	178874730	5360	5370	5370	5360	146
287	20231019	145900	178091800	5370	5370	5370	5370	0
288	20231019	145800	178091800	5370	5370	5370	5370	113
289	20231019	145700	177484990	5370	5370	5370	5370	0
290	20231019	145600	177484990	5370	5370	5370	5370	0
291	20231019	145500	177484990	5370	5370	5370	5370	0
292	20231019	145400	177484990	5370	5370	5370	5370	5
293	20231019	145300	177458140	5370	5370	5370	5370	0
294	20231019	145200	177458140	5370	5370	5370	5370	1
295	20231019	145100	177452770	5370	5370	5370	5370	0
296	20231019	145000	177452770	5370	5370	5370	5370	0
297	20231019	144900	177452770	5370	5370	5370	5370	0
298	20231019	144800	177452770	5370	5360	5370	5350	199
299	20231019	144700	176386100	5360	5360	5360	5360	12
300	20231019	144600	176321780	5370	5370	5370	5370	0
301	20231019	144500	176321780	5370	5370	5370	5370	95
302	20231019	144400	175811630	5380	5380	5380	5380	0
303	20231019	144300	175811630	5380	5380	5380	5380	0
304	20231019	144200	175811630	5380	5380	5380	5380	0
305	20231019	144100	175811630	5380	5380	5380	5380	18
306	20231019	144000	175714790	5380	5380	5380	5380	0
307	20231019	143900	175714790	5380	5380	5380	5380	0
308	20231019	143800	175714790	5380	5380	5380	5380	186
309	20231019	143700	174714110	5370	5370	5370	5370	0
310	20231019	143600	174714110	5370	5370	5370	5370	0
311	20231019	143500	174714110	5370	5370	5370	5370	0
312	20231019	143400	174714110	5370	5370	5370	5370	0
313	20231019	143300	174714110	5370	5370	5370	5370	167
314	20231019	143200	173817320	5390	5390	5390	5390	0
315	20231019	143100	173817320	5390	5390	5390	5390	0
316	20231019	143000	173817320	5390	5390	5390	5390	0
317	20231019	142900	173817320	5390	5390	5390	5390	0
318	20231019	142800	173817320	5390	5390	5390	5390	0
319	20231019	142700	173817320	5390	5390	5390	5390	4
320	20231019	142600	173795760	5390	5390	5390	5390	0
321	20231019	142500	173795760	5390	5390	5390	5390	0
322	20231019	142400	173795760	5390	5390	5390	5390	0
323	20231019	142300	173795760	5390	5390	5390	5390	48
324	20231019	142200	173537040	5360	5360	5360	5360	0
325	20231019	142100	173537040	5360	5360	5360	5360	567
326	20231019	142000	170497920	5360	5360	5360	5360	320
327	20231019	141900	168782720	5360	5360	5360	5360	0
328	20231019	141800	168782720	5360	5360	5360	5360	0
329	20231019	141700	168782720	5360	5360	5360	5360	17
330	20231019	141600	168691600	5370	5370	5370	5370	0
331	20231019	141500	168691600	5370	5370	5370	5370	212
332	20231019	141400	167553160	5370	5370	5370	5370	0
333	20231019	141300	167553160	5370	5370	5370	5370	54
334	20231019	141200	167263180	5390	5390	5390	5390	0
335	20231019	141100	167263180	5390	5390	5390	5390	1
336	20231019	141000	167257790	5390	5390	5390	5390	354
337	20231019	140900	165349730	5380	5380	5380	5380	0
338	20231019	140800	165349730	5380	5380	5380	5380	0
339	20231019	140700	165349730	5380	5380	5380	5380	0
340	20231019	140600	165349730	5380	5370	5380	5370	597
341	20231019	140500	162141840	5370	5370	5370	5370	0
342	20231019	140400	162141840	5370	5370	5370	5370	0
343	20231019	140300	162141840	5370	5370	5370	5370	0
344	20231019	140200	162141840	5370	5370	5370	5370	0
345	20231019	140100	162141840	5370	5370	5370	5370	0
346	20231019	140000	162141840	5370	5370	5370	5370	0
347	20231019	135900	162141840	5370	5370	5370	5370	0
348	20231019	135800	162141840	5370	5370	5370	5370	0
349	20231019	135700	162141840	5370	5370	5370	5370	0
350	20231019	135600	162141840	5370	5370	5370	5370	0
351	20231019	135500	162141840	5370	5370	5370	5370	0
352	20231019	135400	162141840	5370	5370	5370	5370	0
353	20231019	135300	162141840	5370	5370	5370	5370	0
354	20231019	135200	162141840	5370	5370	5370	5370	0
355	20231019	135100	162141840	5370	5370	5370	5370	0
356	20231019	135000	162141840	5370	5370	5370	5370	0
357	20231019	134900	162141840	5370	5370	5370	5370	0
358	20231019	134800	162141840	5370	5370	5370	5370	0
359	20231019	134700	162141840	5370	5370	5370	5370	0
360	20231019	134600	162141840	5370	5370	5370	5370	0
361	20231019	134500	162141840	5370	5370	5370	5370	0
362	20231019	134400	162141840	5370	5370	5370	5370	0
363	20231019	134300	162141840	5370	5370	5370	5370	0
364	20231019	134200	162141840	5370	5370	5370	5370	0
365	20231019	134100	162141840	5370	5370	5370	5370	310
366	20231019	134000	160477140	5370	5370	5370	5370	0
367	20231019	133900	160477140	5370	5370	5370	5370	120
368	20231019	133800	159832740	5370	5370	5370	5370	0
369	20231019	133700	159832740	5370	5370	5370	5370	0
370	20231019	133600	159832740	5370	5370	5370	5370	0
371	20231019	133500	159832740	5370	5370	5370	5370	0
372	20231019	133400	159832740	5370	5370	5370	5370	0
373	20231019	133300	159832740	5370	5370	5370	5370	0
374	20231019	133200	159832740	5370	5370	5370	5370	0
375	20231019	133100	159832740	5370	5370	5370	5370	0
376	20231019	133000	159832740	5370	5370	5370	5370	0
377	20231019	132900	159832740	5370	5370	5370	5370	0
378	20231019	132800	159832740	5370	5370	5370	5370	0
379	20231019	132700	159832740	5370	5370	5370	5370	0
380	20231019	132600	159832740	5370	5370	5370	5370	0
381	20231019	132500	159832740	5370	5370	5370	5370	0
382	20231019	132400	159832740	5370	5370	5370	5370	0
383	20231019	132300	159832740	5370	5370	5370	5370	0
384	20231019	132200	159832740	5370	5370	5370	5370	861
385	20231019	132100	155209170	5370	5370	5370	5370	0
386	20231019	132000	155209170	5370	5370	5370	5370	0
387	20231019	131900	155209170	5370	5370	5370	5370	250
388	20231019	131800	153866670	5370	5360	5370	5360	224
389	20231019	131700	152666020	5370	5370	5370	5370	0
390	20231019	131600	152666020	5370	5370	5370	5370	0
391	20231019	131500	152666020	5370	5370	5370	5370	0
392	20231019	131400	152666020	5370	5370	5370	5370	0
393	20231019	131300	152666020	5370	5370	5370	5370	0
394	20231019	131200	152666020	5370	5360	5370	5360	239
395	20231019	131100	151384470	5360	5360	5360	5360	5
396	20231019	131000	151357670	5360	5360	5360	5360	108
397	20231019	130900	150778790	5360	5360	5360	5360	0
398	20231019	130800	150778790	5360	5360	5360	5360	2
399	20231019	130700	150768070	5370	5370	5370	5370	0
400	20231019	130600	150768070	5370	5370	5370	5370	0
401	20231019	130500	150768070	5370	5370	5370	5370	5
402	20231019	130400	150741220	5370	5370	5370	5370	94
403	20231019	130300	150236440	5370	5370	5370	5370	127
404	20231019	130200	149554450	5370	5370	5370	5370	0
405	20231019	130100	149554450	5370	5370	5370	5370	0
406	20231019	130000	149554450	5370	5370	5370	5370	0
407	20231019	125900	149554450	5370	5370	5370	5370	0
408	20231019	125800	149554450	5370	5370	5370	5370	0
409	20231019	125700	149554450	5370	5370	5370	5370	0
410	20231019	125600	149554450	5370	5370	5370	5370	0
411	20231019	125500	149554450	5370	5370	5370	5370	0
412	20231019	125400	149554450	5370	5370	5370	5370	0
413	20231019	125300	149554450	5370	5370	5370	5370	4
414	20231019	125200	149532970	5350	5350	5350	5350	0
415	20231019	125100	149532970	5350	5350	5350	5350	0
416	20231019	125000	149532970	5350	5350	5350	5350	55
417	20231019	124900	149238720	5350	5350	5350	5350	175
418	20231019	124800	148302470	5360	5370	5370	5360	446
419	20231019	124700	145911900	5370	5370	5370	5370	0
420	20231019	124600	145911900	5370	5370	5370	5370	0
421	20231019	124500	145911900	5370	5370	5370	5370	0
422	20231019	124400	145911900	5370	5370	5370	5370	0
423	20231019	124300	145911900	5370	5370	5370	5370	0
424	20231019	124200	145911900	5370	5370	5370	5370	632
425	20231019	124100	142518060	5370	5370	5370	5370	0
426	20231019	124000	142518060	5370	5370	5370	5370	0
427	20231019	123900	142518060	5370	5370	5370	5370	0
428	20231019	123800	142518060	5370	5370	5370	5370	0
429	20231019	123700	142518060	5370	5370	5370	5370	0
430	20231019	123600	142518060	5370	5370	5370	5370	0
431	20231019	123500	142518060	5370	5370	5370	5370	0
432	20231019	123400	142518060	5370	5370	5370	5370	1
433	20231019	123300	142512690	5350	5350	5350	5350	488
434	20231019	123200	139901890	5360	5360	5360	5360	0
435	20231019	123100	139901890	5360	5360	5360	5360	5
436	20231019	123000	139875090	5360	5360	5360	5360	1062
437	20231019	122900	134182770	5370	5370	5370	5370	29
438	20231019	122800	134027040	5370	5370	5370	5370	303
439	20231019	122700	132399930	5360	5360	5360	5360	0
440	20231019	122600	132399930	5360	5360	5360	5360	46
441	20231019	122500	132153370	5380	5380	5380	5380	0
442	20231019	122400	132153370	5380	5380	5380	5380	0
443	20231019	122300	132153370	5380	5380	5380	5380	1
444	20231019	122200	132147990	5380	5380	5380	5380	0
445	20231019	122100	132147990	5380	5380	5380	5380	0
446	20231019	122000	132147990	5380	5380	5380	5380	1
447	20231019	121900	132142610	5390	5390	5390	5390	500
448	20231019	121800	129447610	5390	5390	5390	5390	10
449	20231019	121700	129393710	5390	5390	5390	5390	0
450	20231019	121600	129393710	5390	5390	5390	5390	0
451	20231019	121500	129393710	5390	5390	5390	5390	2
452	20231019	121400	129382930	5390	5390	5390	5390	0
453	20231019	121300	129382930	5390	5390	5390	5390	0
454	20231019	121200	129382930	5390	5390	5390	5390	0
455	20231019	121100	129382930	5390	5390	5390	5390	0
456	20231019	121000	129382930	5390	5390	5390	5390	2
457	20231019	120900	129372150	5370	5370	5370	5370	318
458	20231019	120800	127664490	5390	5390	5390	5390	0
459	20231019	120700	127664490	5390	5390	5390	5390	0
460	20231019	120600	127664490	5390	5390	5390	5390	0
461	20231019	120500	127664490	5390	5390	5390	5390	0
462	20231019	120400	127664490	5390	5390	5390	5390	0
463	20231019	120300	127664490	5390	5390	5390	5390	0
464	20231019	120200	127664490	5390	5390	5390	5390	0
465	20231019	120100	127664490	5390	5390	5390	5390	0
466	20231019	120000	127664490	5390	5390	5390	5390	1
467	20231019	115900	127659100	5390	5390	5390	5390	0
468	20231019	115800	127659100	5390	5390	5390	5390	0
469	20231019	115700	127659100	5390	5390	5390	5390	0
470	20231019	115600	127659100	5390	5390	5390	5390	0
471	20231019	115500	127659100	5390	5390	5390	5390	0
472	20231019	115400	127659100	5390	5390	5390	5390	0
473	20231019	115300	127659100	5390	5390	5390	5390	0
474	20231019	115200	127659100	5390	5390	5390	5390	0
475	20231019	115100	127659100	5390	5390	5390	5390	0
476	20231019	115000	127659100	5390	5390	5390	5390	0
477	20231019	114900	127659100	5390	5390	5390	5390	1
478	20231019	114800	127653710	5390	5390	5390	5390	0
479	20231019	114700	127653710	5390	5390	5390	5390	9
480	20231019	114600	127605200	5360	5360	5360	5360	0
481	20231019	114500	127605200	5360	5360	5360	5360	0
482	20231019	114400	127605200	5360	5360	5360	5360	0
483	20231019	114300	127605200	5360	5360	5360	5360	0
484	20231019	114200	127605200	5360	5360	5360	5360	0
485	20231019	114100	127605200	5360	5360	5360	5360	0
486	20231019	114000	127605200	5360	5370	5370	5360	110
487	20231019	113900	127015500	5370	5370	5370	5370	75
488	20231019	113800	126612750	5370	5370	5370	5370	3
489	20231019	113700	126596640	5370	5360	5370	5360	293
490	20231019	113600	125023830	5360	5360	5360	5360	39
491	20231019	113500	124814790	5360	5360	5360	5360	0
492	20231019	113400	124814790	5360	5360	5360	5360	101
493	20231019	113300	124273430	5370	5370	5370	5370	0
494	20231019	113200	124273430	5370	5370	5370	5370	0
495	20231019	113100	124273430	5370	5370	5370	5370	4
496	20231019	113000	124251950	5360	5370	5370	5360	317
497	20231019	112900	122549860	5380	5380	5380	5380	0
498	20231019	112800	122549860	5380	5380	5380	5380	1
499	20231019	112700	122544480	5370	5370	5370	5370	0
500	20231019	112600	122544480	5370	5370	5370	5370	0
501	20231019	112500	122544480	5370	5370	5370	5370	26
502	20231019	112400	122404860	5360	5360	5360	5360	32
503	20231019	112300	122233340	5360	5360	5360	5360	149
504	20231019	112200	121434700	5340	5350	5350	5340	416
505	20231019	112100	119212890	5350	5350	5360	5350	857
506	20231019	112000	114627650	5360	5360	5360	5360	100
507	20231019	111900	114091650	5370	5370	5370	5370	999
508	20231019	111800	108727020	5380	5380	5380	5380	0
509	20231019	111700	108727020	5380	5380	5380	5380	0
510	20231019	111600	108727020	5380	5380	5380	5380	0
511	20231019	111500	108727020	5380	5390	5390	5380	441
512	20231019	111400	106351050	5400	5400	5400	5400	1
513	20231019	111300	106345650	5390	5390	5390	5390	0
514	20231019	111200	106345650	5390	5390	5390	5390	213
515	20231019	111100	105197580	5390	5390	5390	5390	0
516	20231019	111000	105197580	5390	5390	5390	5390	0
517	20231019	110900	105197580	5390	5390	5390	5390	0
518	20231019	110800	105197580	5390	5390	5390	5390	151
519	20231019	110700	104383690	5370	5370	5370	5370	402
520	20231019	110600	102224950	5400	5400	5400	5400	19
521	20231019	110500	102122350	5380	5380	5380	5380	240
522	20231019	110400	100831150	5380	5380	5380	5380	260
523	20231019	110300	99432350	5400	5400	5400	5400	3
524	20231019	110200	99416150	5390	5390	5390	5390	27
525	20231019	110100	99270620	5390	5390	5390	5390	0
526	20231019	110000	99270620	5390	5400	5400	5390	243
527	20231019	105900	97960800	5400	5400	5400	5400	0
528	20231019	105800	97960800	5400	5410	5410	5400	2000
529	20231019	105700	87154760	5430	5430	5430	5430	24
530	20231019	105600	87024440	5420	5420	5420	5420	0
531	20231019	105500	87024440	5420	5420	5420	5420	6
532	20231019	105400	86991920	5430	5430	5430	5430	0
533	20231019	105300	86991920	5430	5430	5430	5430	1414
534	20231019	105200	79313900	5430	5430	5430	5430	0
535	20231019	105100	79313900	5430	5430	5430	5430	0
536	20231019	105000	79313900	5430	5430	5430	5430	200
537	20231019	104900	78227900	5430	5430	5430	5430	0
538	20231019	104800	78227900	5430	5430	5430	5430	0
539	20231019	104700	78227900	5430	5430	5430	5430	3
540	20231019	104600	78211610	5430	5430	5430	5430	0
541	20231019	104500	78211610	5430	5430	5430	5430	0
542	20231019	104400	78211610	5430	5430	5430	5430	0
543	20231019	104300	78211610	5430	5430	5430	5430	0
544	20231019	104200	78211610	5430	5430	5440	5430	733
545	20231019	104100	74228780	5430	5430	5430	5430	0
546	20231019	104000	74228780	5430	5430	5430	5430	0
547	20231019	103900	74228780	5430	5430	5430	5430	0
548	20231019	103800	74228780	5430	5430	5430	5430	0
549	20231019	103700	74228780	5430	5430	5430	5430	0
550	20231019	103600	74228780	5430	5430	5430	5430	0
551	20231019	103500	74228780	5430	5430	5430	5430	0
552	20231019	103400	74228780	5430	5430	5430	5430	0
553	20231019	103300	74228780	5430	5430	5430	5430	0
554	20231019	103200	74228780	5430	5450	5450	5430	500
555	20231019	103100	71512980	5490	5490	5490	5490	0
556	20231019	103000	71512980	5490	5490	5490	5490	0
557	20231019	102900	71512980	5490	5490	5490	5490	0
558	20231019	102800	71512980	5490	5490	5490	5490	0
559	20231019	102700	71512980	5490	5490	5490	5490	51
560	20231019	102600	71232990	5490	5490	5490	5490	0
561	20231019	102500	71232990	5490	5490	5490	5490	0
562	20231019	102400	71232990	5490	5490	5490	5490	0
563	20231019	102300	71232990	5490	5490	5490	5490	0
564	20231019	102200	71232990	5490	5490	5490	5490	1
565	20231019	102100	71227500	5420	5420	5420	5420	0
566	20231019	102000	71227500	5420	5420	5420	5420	0
567	20231019	101900	71227500	5420	5420	5420	5420	0
568	20231019	101800	71227500	5420	5420	5420	5420	0
569	20231019	101700	71227500	5420	5430	5430	5420	186
570	20231019	101600	70218510	5460	5460	5460	5460	52
571	20231019	101500	69934590	5470	5470	5470	5470	0
572	20231019	101400	69934590	5470	5470	5470	5470	5
573	20231019	101300	69907240	5470	5470	5470	5470	2
574	20231019	101200	69896300	5470	5470	5470	5470	43
575	20231019	101100	69661090	5470	5470	5470	5470	229
576	20231019	101000	68408460	5450	5450	5450	5450	0
577	20231019	100900	68408460	5450	5450	5450	5450	1
578	20231019	100800	68403010	5460	5460	5460	5460	183
579	20231019	100700	67403830	5490	5490	5490	5490	0
580	20231019	100600	67403830	5490	5490	5490	5490	0
581	20231019	100500	67403830	5490	5490	5490	5490	1
582	20231019	100400	67398340	5460	5460	5490	5460	401
583	20231019	100300	65196910	5490	5460	5490	5440	22
584	20231019	100200	65076970	5500	5500	5500	5500	0
585	20231019	100100	65076970	5500	5470	5500	5470	2
586	20231019	100000	65066000	5470	5470	5490	5470	87
587	20231019	095900	64588610	5470	5470	5470	5470	204
588	20231019	095800	63472730	5430	5430	5430	5430	0
589	20231019	095700	63472730	5430	5430	5430	5430	0
590	20231019	095600	63472730	5430	5430	5430	5430	17
591	20231019	095500	63380420	5470	5470	5470	5470	2
592	20231019	095400	63369480	5460	5460	5460	5460	96
593	20231019	095300	62845320	5440	5440	5440	5440	80
594	20231019	095200	62410120	5430	5430	5430	5430	0
595	20231019	095100	62410120	5430	5430	5430	5430	16
596	20231019	095000	62323240	5410	5410	5410	5410	0
597	20231019	094900	62323240	5410	5410	5410	5410	0
598	20231019	094800	62323240	5410	5410	5410	5410	0
599	20231019	094700	62323240	5410	5430	5430	5410	1097
600	20231019	094600	56375220	5500	5500	5500	5500	0
601	20231019	094500	56375220	5500	5500	5500	5500	0
602	20231019	094400	56375220	5500	5500	5500	5500	0
603	20231019	094300	56375220	5500	5500	5500	5500	0
604	20231019	094200	56375220	5500	5500	5500	5500	0
605	20231019	094100	56375220	5500	5500	5500	5500	0
606	20231019	094000	56375220	5500	5500	5500	5500	0
607	20231019	093900	56375220	5500	5500	5500	5500	0
608	20231019	093800	56375220	5500	5460	5500	5440	193
609	20231019	093700	55324100	5460	5460	5460	5460	0
610	20231019	093600	55324100	5460	5460	5460	5460	0
611	20231019	093500	55324100	5460	5460	5460	5460	0
612	20231019	093400	55324100	5460	5460	5460	5460	0
613	20231019	093300	55324100	5460	5460	5460	5460	31
614	20231019	093200	55154840	5460	5440	5460	5440	91
615	20231019	093100	54659780	5440	5440	5440	5440	4
616	20231019	093000	54638020	5400	5400	5400	5400	0
617	20231019	092900	54638020	5400	5400	5400	5400	0
618	20231019	092800	54638020	5400	5400	5400	5400	3
619	20231019	092700	54621820	5410	5410	5410	5410	421
620	20231019	092600	52344210	5410	5410	5410	5410	16
621	20231019	092500	52257650	5410	5430	5430	5410	2318
622	20231019	092400	39687930	5430	5430	5430	5430	0
623	20231019	092300	39687930	5430	5430	5430	5430	40
624	20231019	092200	39470730	5440	5440	5440	5440	130
625	20231019	092100	38763530	5430	5430	5430	5430	0
626	20231019	092000	38763530	5430	5430	5430	5430	0
627	20231019	091900	38763530	5430	5430	5430	5430	277
628	20231019	091800	37259420	5450	5450	5450	5450	5
629	20231019	091700	37232170	5440	5440	5440	5440	0
630	20231019	091600	37232170	5440	5440	5440	5440	13
631	20231019	091500	37161450	5440	5440	5440	5440	1
632	20231019	091400	37156010	5430	5430	5430	5430	1
633	20231019	091300	37150580	5450	5450	5450	5450	10
634	20231019	091200	37096080	5440	5440	5440	5440	73
635	20231019	091100	36698960	5440	5440	5440	5440	5
636	20231019	091000	36671760	5440	5440	5440	5440	3
637	20231019	090900	36655440	5420	5450	5450	5420	1841
638	20231019	090800	26654100	5450	5450	5450	5450	296
639	20231019	090700	25040900	5450	5450	5450	5450	0
640	20231019	090600	25040900	5450	5470	5470	5450	1513
641	20231019	090500	16786690	5460	5460	5460	5460	0
642	20231019	090400	16786690	5460	5480	5480	5460	180
643	20231019	090300	15801530	5480	5480	5480	5480	1
644	20231019	090200	15796050	5490	5490	5490	5490	0
645	20231019	090100	15796050	5490	5500	5500	5490	1002
646	20231019	090000	10290060	5510	5540	5540	5510	1746