KissMeData/093190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194400	258351440	5850	5850	5850	5850	146
3	20231019	194300	258351440	5850	5850	5850	5850	0
4	20231019	194200	258351440	5850	5850	5850	5850	0
5	20231019	194100	258351440	5850	5850	5850	5850	0
6	20231019	194000	258351440	5850	5850	5850	5850	0
7	20231019	193900	258351440	5850	5850	5850	5850	0
8	20231019	193800	258351440	5850	5850	5850	5850	0
9	20231019	193700	258351440	5850	5850	5850	5850	0
10	20231019	193600	258351440	5850	5850	5850	5850	0
11	20231019	193500	258351440	5850	5850	5850	5850	0
12	20231019	193400	258351440	5850	5850	5850	5850	0
13	20231019	193300	258351440	5850	5850	5850	5850	0
14	20231019	193200	258351440	5850	5850	5850	5850	0
15	20231019	193100	258351440	5850	5850	5850	5850	0
16	20231019	193000	258351440	5850	5850	5850	5850	0
17	20231019	192900	258351440	5850	5850	5850	5850	0
18	20231019	192800	258351440	5850	5850	5850	5850	0
19	20231019	192700	258351440	5850	5850	5850	5850	0
20	20231019	192600	258351440	5850	5850	5850	5850	0
21	20231019	192500	258351440	5850	5850	5850	5850	0
22	20231019	192400	258351440	5850	5850	5850	5850	0
23	20231019	192300	258351440	5850	5850	5850	5850	0
24	20231019	192200	258351440	5850	5850	5850	5850	0
25	20231019	192100	258351440	5850	5850	5850	5850	0
26	20231019	192000	258351440	5850	5850	5850	5850	0
27	20231019	191900	258351440	5850	5850	5850	5850	0
28	20231019	191800	258351440	5850	5850	5850	5850	0
29	20231019	191700	258351440	5850	5850	5850	5850	0
30	20231019	191600	258351440	5850	5850	5850	5850	0
31	20231019	191500	258351440	5850	5850	5850	5850	0
32	20231019	191400	258351440	5850	5850	5850	5850	146
33	20231019	191300	258351440	5850	5850	5850	5850	0
34	20231019	191200	258351440	5850	5850	5850	5850	0
35	20231019	191100	258351440	5850	5850	5850	5850	0
36	20231019	191000	258351440	5850	5850	5850	5850	0
37	20231019	190900	258351440	5850	5850	5850	5850	0
38	20231019	190800	258351440	5850	5850	5850	5850	0
39	20231019	190700	258351440	5850	5850	5850	5850	0
40	20231019	190600	258351440	5850	5850	5850	5850	0
41	20231019	190500	258351440	5850	5850	5850	5850	0
42	20231019	190400	258351440	5850	5850	5850	5850	0
43	20231019	190300	258351440	5850	5850	5850	5850	0
44	20231019	190200	258351440	5850	5850	5850	5850	0
45	20231019	190100	258351440	5850	5850	5850	5850	0
46	20231019	190000	258351440	5850	5850	5850	5850	0
47	20231019	185900	258351440	5850	5850	5850	5850	0
48	20231019	185800	258351440	5850	5850	5850	5850	0
49	20231019	185700	258351440	5850	5850	5850	5850	0
50	20231019	185600	258351440	5850	5850	5850	5850	0
51	20231019	185500	258351440	5850	5850	5850	5850	0
52	20231019	185400	258351440	5850	5850	5850	5850	0
53	20231019	185300	258351440	5850	5850	5850	5850	0
54	20231019	185200	258351440	5850	5850	5850	5850	0
55	20231019	185100	258351440	5850	5850	5850	5850	0
56	20231019	185000	258351440	5850	5850	5850	5850	0
57	20231019	184900	258351440	5850	5850	5850	5850	0
58	20231019	184800	258351440	5850	5850	5850	5850	0
59	20231019	184700	258351440	5850	5850	5850	5850	0
60	20231019	184600	258351440	5850	5850	5850	5850	0
61	20231019	184500	258351440	5850	5850	5850	5850	0
62	20231019	184400	258351440	5850	5850	5850	5850	146
63	20231019	184300	258351440	5850	5850	5850	5850	0
64	20231019	184200	258351440	5850	5850	5850	5850	0
65	20231019	184100	258351440	5850	5850	5850	5850	0
66	20231019	184000	258351440	5850	5850	5850	5850	0
67	20231019	183900	258351440	5850	5850	5850	5850	0
68	20231019	183800	258351440	5850	5850	5850	5850	0
69	20231019	183700	258351440	5850	5850	5850	5850	0
70	20231019	183600	258351440	5850	5850	5850	5850	0
71	20231019	183500	258351440	5850	5850	5850	5850	0
72	20231019	183400	258351440	5850	5850	5850	5850	0
73	20231019	183300	258351440	5850	5850	5850	5850	0
74	20231019	183200	258351440	5850	5850	5850	5850	0
75	20231019	183100	258351440	5850	5850	5850	5850	0
76	20231019	183000	258351440	5850	5850	5850	5850	0
77	20231019	182900	258351440	5850	5850	5850	5850	0
78	20231019	182800	258351440	5850	5850	5850	5850	0
79	20231019	182700	258351440	5850	5850	5850	5850	0
80	20231019	182600	258351440	5850	5850	5850	5850	0
81	20231019	182500	258351440	5850	5850	5850	5850	0
82	20231019	182400	258351440	5850	5850	5850	5850	0
83	20231019	182300	258351440	5850	5850	5850	5850	0
84	20231019	182200	258351440	5850	5850	5850	5850	0
85	20231019	182100	258351440	5850	5850	5850	5850	0
86	20231019	182000	258351440	5850	5850	5850	5850	0
87	20231019	181900	258351440	5850	5850	5850	5850	0
88	20231019	181800	258351440	5850	5850	5850	5850	0
89	20231019	181700	258351440	5850	5850	5850	5850	0
90	20231019	181600	258351440	5850	5850	5850	5850	0
91	20231019	181500	258351440	5850	5850	5850	5850	0
92	20231019	181400	258351440	5850	5850	5850	5850	146
93	20231019	181300	258351440	5850	5850	5850	5850	0
94	20231019	181200	258351440	5850	5850	5850	5850	0
95	20231019	181100	258351440	5850	5850	5850	5850	0
96	20231019	181000	258351440	5850	5850	5850	5850	0
97	20231019	180900	258351440	5850	5850	5850	5850	0
98	20231019	180800	258351440	5850	5850	5850	5850	0
99	20231019	180700	258351440	5850	5850	5850	5850	0
100	20231019	180600	258351440	5850	5850	5850	5850	0
101	20231019	180500	258351440	5850	5850	5850	5850	0
102	20231019	180400	258351440	5850	5850	5850	5850	0
103	20231019	180300	258351440	5850	5850	5850	5850	0
104	20231019	180200	258351440	5850	5850	5850	5850	0
105	20231019	180100	258351440	5850	5850	5850	5850	0
106	20231019	180000	258351440	5850	5850	5850	5850	0
107	20231019	175900	258351440	5850	5850	5850	5850	0
108	20231019	175800	258351440	5850	5850	5850	5850	0
109	20231019	175700	258351440	5850	5850	5850	5850	0
110	20231019	175600	258351440	5850	5850	5850	5850	0
111	20231019	175500	258351440	5850	5850	5850	5850	0
112	20231019	175400	258351440	5850	5850	5850	5850	0
113	20231019	175300	258351440	5850	5850	5850	5850	0
114	20231019	175200	258351440	5850	5850	5850	5850	0
115	20231019	175100	258351440	5850	5850	5850	5850	0
116	20231019	175000	258351440	5850	5850	5850	5850	0
117	20231019	174900	258351440	5850	5850	5850	5850	0
118	20231019	174800	258351440	5850	5850	5850	5850	0
119	20231019	174700	258351440	5850	5850	5850	5850	0
120	20231019	174600	258351440	5850	5850	5850	5850	0
121	20231019	174500	258351440	5850	5850	5850	5850	0
122	20231019	174400	258351440	5850	5850	5850	5850	146
123	20231019	174300	258351440	5850	5850	5850	5850	0
124	20231019	174200	258351440	5850	5850	5850	5850	0
125	20231019	174100	258351440	5850	5850	5850	5850	0
126	20231019	174000	258351440	5850	5850	5850	5850	0
127	20231019	173900	258351440	5850	5850	5850	5850	0
128	20231019	173800	258351440	5850	5850	5850	5850	0
129	20231019	173700	258351440	5850	5850	5850	5850	0
130	20231019	173600	258351440	5850	5850	5850	5850	0
131	20231019	173500	258351440	5850	5850	5850	5850	0
132	20231019	173400	258351440	5850	5850	5850	5850	0
133	20231019	173300	258351440	5850	5850	5850	5850	0
134	20231019	173200	258351440	5850	5850	5850	5850	0
135	20231019	173100	258351440	5850	5850	5850	5850	0
136	20231019	173000	258351440	5850	5850	5850	5850	0
137	20231019	172900	258351440	5850	5850	5850	5850	0
138	20231019	172800	258351440	5850	5850	5850	5850	0
139	20231019	172700	258351440	5850	5850	5850	5850	0
140	20231019	172600	258351440	5850	5850	5850	5850	0
141	20231019	172500	258351440	5850	5850	5850	5850	0
142	20231019	172400	258351440	5850	5850	5850	5850	0
143	20231019	172300	258351440	5850	5850	5850	5850	0
144	20231019	172200	258351440	5850	5850	5850	5850	0
145	20231019	172100	258351440	5850	5850	5850	5850	0
146	20231019	172000	258351440	5850	5850	5850	5850	0
147	20231019	171900	258351440	5850	5850	5850	5850	0
148	20231019	171800	258351440	5850	5850	5850	5850	0
149	20231019	171700	258351440	5850	5850	5850	5850	0
150	20231019	171600	258351440	5850	5850	5850	5850	0
151	20231019	171500	258351440	5850	5850	5850	5850	0
152	20231019	171400	258351440	5850	5850	5850	5850	146
153	20231019	171300	258351440	5850	5850	5850	5850	0
154	20231019	171200	258351440	5850	5850	5850	5850	0
155	20231019	171100	258351440	5850	5850	5850	5850	0
156	20231019	171000	258351440	5850	5850	5850	5850	0
157	20231019	170900	258351440	5850	5850	5850	5850	0
158	20231019	170800	258351440	5850	5850	5850	5850	0
159	20231019	170700	258351440	5850	5850	5850	5850	0
160	20231019	170600	258351440	5850	5850	5850	5850	0
161	20231019	170500	258351440	5850	5850	5850	5850	0
162	20231019	170400	258351440	5850	5850	5850	5850	0
163	20231019	170300	258351440	5850	5850	5850	5850	0
164	20231019	170200	258351440	5850	5850	5850	5850	0
165	20231019	170100	258351440	5850	5850	5850	5850	0
166	20231019	170000	258351440	5850	5850	5850	5850	0
167	20231019	165900	258351440	5850	5850	5850	5850	0
168	20231019	165800	258351440	5850	5850	5850	5850	0
169	20231019	165700	258351440	5850	5850	5850	5850	0
170	20231019	165600	258351440	5850	5850	5850	5850	0
171	20231019	165500	258351440	5850	5850	5850	5850	0
172	20231019	165400	258351440	5850	5850	5850	5850	0
173	20231019	165300	258351440	5850	5850	5850	5850	0
174	20231019	165200	258351440	5850	5850	5850	5850	0
175	20231019	165100	258351440	5850	5850	5850	5850	0
176	20231019	165000	258351440	5850	5850	5850	5850	0
177	20231019	164900	258351440	5850	5850	5850	5850	0
178	20231019	164800	258351440	5850	5850	5850	5850	0
179	20231019	164700	258351440	5850	5850	5850	5850	0
180	20231019	164600	258351440	5850	5850	5850	5850	0
181	20231019	164500	258351440	5850	5850	5850	5850	0
182	20231019	164400	258351440	5850	5850	5850	5850	146
183	20231019	164300	258351440	5850	5850	5850	5850	0
184	20231019	164200	258351440	5850	5850	5850	5850	0
185	20231019	164100	258351440	5850	5850	5850	5850	0
186	20231019	164000	258351440	5850	5850	5850	5850	0
187	20231019	163900	258351440	5850	5850	5850	5850	0
188	20231019	163800	258351440	5850	5850	5850	5850	0
189	20231019	163700	258351440	5850	5850	5850	5850	0
190	20231019	163600	258351440	5850	5850	5850	5850	0
191	20231019	163500	258351440	5850	5850	5850	5850	0
192	20231019	163400	258351440	5850	5850	5850	5850	0
193	20231019	163300	258351440	5850	5850	5850	5850	0
194	20231019	163200	258351440	5850	5850	5850	5850	0
195	20231019	163100	258351440	5850	5850	5850	5850	0
196	20231019	163000	258351440	5850	5850	5850	5850	0
197	20231019	162900	258351440	5850	5850	5850	5850	0
198	20231019	162800	258351440	5850	5850	5850	5850	0
199	20231019	162700	258351440	5850	5850	5850	5850	0
200	20231019	162600	258351440	5850	5850	5850	5850	0
201	20231019	162500	258351440	5850	5850	5850	5850	0
202	20231019	162400	258351440	5850	5850	5850	5850	0
203	20231019	162300	258351440	5850	5850	5850	5850	0
204	20231019	162200	258351440	5850	5850	5850	5850	0
205	20231019	162100	258351440	5850	5850	5850	5850	0
206	20231019	162000	258351440	5850	5850	5850	5850	0
207	20231019	161900	258351440	5850	5850	5850	5850	0
208	20231019	161800	258351440	5850	5850	5850	5850	0
209	20231019	161700	258351440	5850	5850	5850	5850	0
210	20231019	161600	258351440	5850	5850	5850	5850	0
211	20231019	161500	258351440	5850	5850	5850	5850	0
212	20231019	161400	258351440	5850	5850	5850	5850	146
213	20231019	161300	258351440	5850	5850	5850	5850	0
214	20231019	161200	258351440	5850	5850	5850	5850	0
215	20231019	161100	258351440	5850	5850	5850	5850	0
216	20231019	161000	258351440	5850	5850	5850	5850	0
217	20231019	160900	258351440	5850	5850	5850	5850	0
218	20231019	160800	258351440	5850	5850	5850	5850	0
219	20231019	160700	258351440	5850	5850	5850	5850	0
220	20231019	160600	258351440	5850	5850	5850	5850	0
221	20231019	160500	258351440	5850	5850	5850	5850	0
222	20231019	160400	258351440	5850	5850	5850	5850	0
223	20231019	160300	258351440	5850	5850	5850	5850	0
224	20231019	160200	258351440	5850	5850	5850	5850	0
225	20231019	160100	258351440	5850	5850	5850	5850	0
226	20231019	160000	258351440	5850	5850	5850	5850	0
227	20231019	155900	258351440	5850	5850	5850	5850	0
228	20231019	155800	258351440	5850	5850	5850	5850	0
229	20231019	155700	258351440	5850	5850	5850	5850	0
230	20231019	155600	258351440	5850	5850	5850	5850	0
231	20231019	155500	258351440	5850	5850	5850	5850	0
232	20231019	155400	258351440	5850	5850	5850	5850	0
233	20231019	155300	258351440	5850	5850	5850	5850	0
234	20231019	155200	258351440	5850	5850	5850	5850	0
235	20231019	155100	258351440	5850	5850	5850	5850	0
236	20231019	155000	258351440	5850	5850	5850	5850	0
237	20231019	154900	258351440	5850	5850	5850	5850	0
238	20231019	154800	258351440	5850	5850	5850	5850	0
239	20231019	154700	258351440	5850	5850	5850	5850	0
240	20231019	154600	258351440	5850	5850	5850	5850	0
241	20231019	154500	258351440	5850	5850	5850	5850	0
242	20231019	154400	258351440	5850	5850	5850	5850	146
243	20231019	154300	258351440	5850	5850	5850	5850	0
244	20231019	154200	258351440	5850	5850	5850	5850	0
245	20231019	154100	258351440	5850	5850	5850	5850	0
246	20231019	154000	258351440	5850	5850	5850	5850	0
247	20231019	153900	258351440	5850	5850	5850	5850	0
248	20231019	153800	258351440	5850	5850	5850	5850	0
249	20231019	153700	258351440	5850	5850	5850	5850	0
250	20231019	153600	258351440	5850	5850	5850	5850	0
251	20231019	153500	258351440	5850	5850	5850	5850	0
252	20231019	153400	258351440	5850	5850	5850	5850	0
253	20231019	153300	258351440	5850	5850	5850	5850	0
254	20231019	153200	258351440	5850	5850	5850	5850	0
255	20231019	153100	258351440	5850	5850	5850	5850	0
256	20231019	153000	258351440	5850	5850	5850	5850	146
257	20231019	152900	257497340	5830	5830	5830	5830	0
258	20231019	152800	257497340	5830	5830	5830	5830	0
259	20231019	152700	257497340	5830	5830	5830	5830	0
260	20231019	152600	257497340	5830	5830	5830	5830	0
261	20231019	152500	257497340	5830	5830	5830	5830	0
262	20231019	152400	257497340	5830	5830	5830	5830	0
263	20231019	152300	257497340	5830	5830	5830	5830	0
264	20231019	152200	257497340	5830	5830	5830	5830	0
265	20231019	152100	257497340	5830	5830	5830	5830	0
266	20231019	152000	257497340	5830	5830	5830	5830	0
267	20231019	151900	257497340	5830	5830	5830	5830	0
268	20231019	151800	257497340	5830	5830	5830	5830	0
269	20231019	151700	257497340	5830	5830	5830	5830	0
270	20231019	151600	257497340	5830	5830	5830	5830	0
271	20231019	151500	257497340	5830	5830	5830	5830	0
272	20231019	151400	257497340	5830	5830	5830	5830	0
273	20231019	151300	257497340	5830	5830	5830	5830	0
274	20231019	151200	257497340	5830	5830	5830	5830	11
275	20231019	151100	257433210	5830	5830	5830	5830	1
276	20231019	151000	257427380	5830	5830	5830	5830	0
277	20231019	150900	257427380	5830	5830	5830	5830	0
278	20231019	150800	257427380	5830	5820	5830	5820	212
279	20231019	150700	256192350	5820	5820	5820	5820	2
280	20231019	150600	256180710	5820	5820	5820	5820	0
281	20231019	150500	256180710	5820	5820	5820	5820	60
282	20231019	150400	255831510	5830	5830	5830	5830	100
283	20231019	150300	255248510	5830	5830	5830	5830	0
284	20231019	150200	255248510	5830	5830	5830	5830	1
285	20231019	150100	255242680	5830	5830	5830	5830	0
286	20231019	150000	255242680	5830	5830	5830	5830	0
287	20231019	145900	255242680	5830	5830	5830	5830	121
288	20231019	145800	254537250	5830	5830	5830	5830	0
289	20231019	145700	254537250	5830	5840	5850	5830	11
290	20231019	145600	254473090	5830	5830	5830	5830	11
291	20231019	145500	254408960	5840	5840	5840	5840	209
292	20231019	145400	253188400	5850	5850	5850	5850	0
293	20231019	145300	253188400	5850	5850	5850	5850	0
294	20231019	145200	253188400	5850	5850	5850	5850	0
295	20231019	145100	253188400	5850	5850	5850	5850	0
296	20231019	145000	253188400	5850	5850	5850	5850	0
297	20231019	144900	253188400	5850	5840	5850	5840	11
298	20231019	144800	253124060	5810	5810	5810	5810	1
299	20231019	144700	253118250	5810	5810	5810	5810	0
300	20231019	144600	253118250	5810	5810	5810	5810	0
301	20231019	144500	253118250	5810	5810	5810	5810	0
302	20231019	144400	253118250	5810	5820	5820	5810	536
303	20231019	144300	250002590	5820	5820	5820	5820	0
304	20231019	144200	250002590	5820	5820	5820	5820	0
305	20231019	144100	250002590	5820	5830	5830	5820	510
306	20231019	144000	247033750	5830	5830	5830	5830	0
307	20231019	143900	247033750	5830	5830	5830	5830	0
308	20231019	143800	247033750	5830	5840	5840	5830	3
309	20231019	143700	247016240	5840	5840	5840	5840	0
310	20231019	143600	247016240	5840	5840	5840	5840	0
311	20231019	143500	247016240	5840	5840	5840	5840	0
312	20231019	143400	247016240	5840	5840	5840	5840	0
313	20231019	143300	247016240	5840	5840	5840	5840	0
314	20231019	143200	247016240	5840	5840	5840	5840	0
315	20231019	143100	247016240	5840	5840	5840	5840	3
316	20231019	143000	246998720	5840	5840	5840	5840	0
317	20231019	142900	246998720	5840	5840	5840	5840	0
318	20231019	142800	246998720	5840	5840	5840	5840	0
319	20231019	142700	246998720	5840	5840	5840	5840	0
320	20231019	142600	246998720	5840	5840	5840	5840	0
321	20231019	142500	246998720	5840	5840	5840	5840	0
322	20231019	142400	246998720	5840	5840	5840	5840	262
323	20231019	142300	245468640	5840	5840	5840	5840	0
324	20231019	142200	245468640	5840	5840	5840	5840	0
325	20231019	142100	245468640	5840	5840	5840	5840	0
326	20231019	142000	245468640	5840	5840	5840	5840	0
327	20231019	141900	245468640	5840	5840	5840	5840	0
328	20231019	141800	245468640	5840	5840	5840	5840	0
329	20231019	141700	245468640	5840	5840	5840	5840	0
330	20231019	141600	245468640	5840	5840	5840	5840	100
331	20231019	141500	244884640	5840	5840	5840	5840	100
332	20231019	141400	244300640	5840	5840	5840	5840	372
333	20231019	141300	242128160	5860	5850	5860	5850	2
334	20231019	141200	242116450	5850	5850	5850	5850	0
335	20231019	141100	242116450	5850	5850	5850	5850	1
336	20231019	141000	242110600	5850	5850	5850	5850	1
337	20231019	140900	242104750	5840	5840	5840	5840	32
338	20231019	140800	241917870	5820	5820	5820	5820	62
339	20231019	140700	241557030	5820	5820	5820	5820	0
340	20231019	140600	241557030	5820	5820	5820	5820	0
341	20231019	140500	241557030	5820	5820	5820	5820	0
342	20231019	140400	241557030	5820	5820	5820	5820	0
343	20231019	140300	241557030	5820	5820	5820	5820	3630
344	20231019	140200	220430430	5820	5820	5820	5820	0
345	20231019	140100	220430430	5820	5810	5820	5810	8
346	20231019	140000	220383910	5820	5820	5820	5820	0
347	20231019	135900	220383910	5820	5820	5820	5820	0
348	20231019	135800	220383910	5820	5830	5830	5820	255
349	20231019	135700	218898240	5840	5840	5840	5840	0
350	20231019	135600	218898240	5840	5840	5840	5840	0
351	20231019	135500	218898240	5840	5840	5840	5840	0
352	20231019	135400	218898240	5840	5840	5840	5840	0
353	20231019	135300	218898240	5840	5840	5840	5840	0
354	20231019	135200	218898240	5840	5840	5840	5840	0
355	20231019	135100	218898240	5840	5840	5840	5840	0
356	20231019	135000	218898240	5840	5840	5840	5840	0
357	20231019	134900	218898240	5840	5840	5840	5840	0
358	20231019	134800	218898240	5840	5840	5840	5840	0
359	20231019	134700	218898240	5840	5840	5840	5840	0
360	20231019	134600	218898240	5840	5840	5840	5840	60
361	20231019	134500	218547840	5840	5840	5840	5840	0
362	20231019	134400	218547840	5840	5840	5840	5840	0
363	20231019	134300	218547840	5840	5840	5840	5840	0
364	20231019	134200	218547840	5840	5840	5840	5840	0
365	20231019	134100	218547840	5840	5840	5840	5840	0
366	20231019	134000	218547840	5840	5840	5840	5840	0
367	20231019	133900	218547840	5840	5840	5840	5840	0
368	20231019	133800	218547840	5840	5840	5840	5840	3
369	20231019	133700	218530320	5840	5840	5840	5840	0
370	20231019	133600	218530320	5840	5840	5840	5840	0
371	20231019	133500	218530320	5840	5840	5840	5840	0
372	20231019	133400	218530320	5840	5840	5840	5840	0
373	20231019	133300	218530320	5840	5840	5840	5840	0
374	20231019	133200	218530320	5840	5840	5840	5840	0
375	20231019	133100	218530320	5840	5840	5840	5840	0
376	20231019	133000	218530320	5840	5840	5840	5840	0
377	20231019	132900	218530320	5840	5840	5840	5840	0
378	20231019	132800	218530320	5840	5840	5840	5840	0
379	20231019	132700	218530320	5840	5840	5840	5840	0
380	20231019	132600	218530320	5840	5840	5840	5840	0
381	20231019	132500	218530320	5840	5840	5840	5840	0
382	20231019	132400	218530320	5840	5840	5840	5840	0
383	20231019	132300	218530320	5840	5840	5840	5840	0
384	20231019	132200	218530320	5840	5840	5840	5840	0
385	20231019	132100	218530320	5840	5840	5840	5840	0
386	20231019	132000	218530320	5840	5840	5840	5840	0
387	20231019	131900	218530320	5840	5840	5840	5840	0
388	20231019	131800	218530320	5840	5840	5840	5840	0
389	20231019	131700	218530320	5840	5840	5840	5840	0
390	20231019	131600	218530320	5840	5840	5840	5840	0
391	20231019	131500	218530320	5840	5840	5840	5840	0
392	20231019	131400	218530320	5840	5840	5840	5840	0
393	20231019	131300	218530320	5840	5840	5840	5840	0
394	20231019	131200	218530320	5840	5840	5840	5840	0
395	20231019	131100	218530320	5840	5840	5840	5840	0
396	20231019	131000	218530320	5840	5840	5840	5840	0
397	20231019	130900	218530320	5840	5840	5840	5840	0
398	20231019	130800	218530320	5840	5840	5840	5840	0
399	20231019	130700	218530320	5840	5840	5840	5840	0
400	20231019	130600	218530320	5840	5840	5840	5840	0
401	20231019	130500	218530320	5840	5840	5840	5840	15
402	20231019	130400	218442720	5840	5840	5840	5840	0
403	20231019	130300	218442720	5840	5840	5840	5840	0
404	20231019	130200	218442720	5840	5840	5840	5840	0
405	20231019	130100	218442720	5840	5840	5840	5840	0
406	20231019	130000	218442720	5840	5840	5840	5840	0
407	20231019	125900	218442720	5840	5840	5840	5840	0
408	20231019	125800	218442720	5840	5840	5840	5840	0
409	20231019	125700	218442720	5840	5840	5840	5840	0
410	20231019	125600	218442720	5840	5840	5840	5840	0
411	20231019	125500	218442720	5840	5840	5840	5840	0
412	20231019	125400	218442720	5840	5840	5840	5840	0
413	20231019	125300	218442720	5840	5830	5840	5830	2
414	20231019	125200	218431050	5810	5810	5810	5810	0
415	20231019	125100	218431050	5810	5810	5810	5810	0
416	20231019	125000	218431050	5810	5810	5810	5810	0
417	20231019	124900	218431050	5810	5810	5810	5810	0
418	20231019	124800	218431050	5810	5810	5810	5810	0
419	20231019	124700	218431050	5810	5810	5810	5810	0
420	20231019	124600	218431050	5810	5810	5810	5810	10
421	20231019	124500	218372950	5820	5820	5820	5820	0
422	20231019	124400	218372950	5820	5820	5820	5820	61
423	20231019	124300	218017930	5820	5820	5820	5820	11
424	20231019	124200	217953910	5820	5820	5820	5820	0
425	20231019	124100	217953910	5820	5810	5820	5810	2751
426	20231019	124000	201969610	5820	5820	5820	5820	0
427	20231019	123900	201969610	5820	5820	5820	5820	0
428	20231019	123800	201969610	5820	5820	5820	5820	329
429	20231019	123700	200054830	5820	5820	5820	5820	0
430	20231019	123600	200054830	5820	5820	5820	5820	0
431	20231019	123500	200054830	5820	5820	5820	5820	0
432	20231019	123400	200054830	5820	5820	5820	5820	0
433	20231019	123300	200054830	5820	5820	5820	5820	0
434	20231019	123200	200054830	5820	5820	5820	5820	0
435	20231019	123100	200054830	5820	5820	5820	5820	0
436	20231019	123000	200054830	5820	5820	5820	5820	0
437	20231019	122900	200054830	5820	5820	5820	5820	0
438	20231019	122800	200054830	5820	5820	5820	5820	0
439	20231019	122700	200054830	5820	5820	5820	5820	0
440	20231019	122600	200054830	5820	5830	5830	5820	3000
441	20231019	122500	182594330	5820	5820	5820	5820	0
442	20231019	122400	182594330	5820	5820	5820	5820	0
443	20231019	122300	182594330	5820	5840	5840	5820	54
444	20231019	122200	182279050	5860	5860	5860	5860	0
445	20231019	122100	182279050	5860	5860	5860	5860	0
446	20231019	122000	182279050	5860	5860	5860	5860	0
447	20231019	121900	182279050	5860	5860	5860	5860	0
448	20231019	121800	182279050	5860	5840	5860	5840	90
449	20231019	121700	181752350	5840	5840	5840	5840	100
450	20231019	121600	181168350	5850	5830	5850	5830	2
451	20231019	121500	181156670	5810	5810	5810	5810	0
452	20231019	121400	181156670	5810	5810	5810	5810	0
453	20231019	121300	181156670	5810	5810	5810	5810	0
454	20231019	121200	181156670	5810	5810	5810	5810	0
455	20231019	121100	181156670	5810	5810	5810	5810	0
456	20231019	121000	181156670	5810	5810	5810	5810	0
457	20231019	120900	181156670	5810	5810	5810	5810	0
458	20231019	120800	181156670	5810	5810	5810	5810	19
459	20231019	120700	181046280	5810	5810	5810	5810	0
460	20231019	120600	181046280	5810	5810	5810	5810	0
461	20231019	120500	181046280	5810	5810	5810	5810	0
462	20231019	120400	181046280	5810	5810	5810	5810	407
463	20231019	120300	178681610	5810	5810	5810	5810	2
464	20231019	120200	178669990	5800	5830	5830	5800	9127
465	20231019	120100	125514600	5830	5840	5840	5830	1705
466	20231019	120000	115574440	5840	5840	5840	5840	0
467	20231019	115900	115574440	5840	5840	5840	5840	0
468	20231019	115800	115574440	5840	5840	5840	5840	5
469	20231019	115700	115545240	5840	5840	5840	5840	0
470	20231019	115600	115545240	5840	5840	5840	5840	0
471	20231019	115500	115545240	5840	5840	5840	5840	1
472	20231019	115400	115539400	5850	5850	5850	5850	0
473	20231019	115300	115539400	5850	5850	5850	5850	0
474	20231019	115200	115539400	5850	5850	5850	5850	0
475	20231019	115100	115539400	5850	5850	5850	5850	0
476	20231019	115000	115539400	5850	5850	5850	5850	0
477	20231019	114900	115539400	5850	5840	5850	5840	16
478	20231019	114800	115445920	5840	5840	5840	5840	0
479	20231019	114700	115445920	5840	5830	5840	5830	1800
480	20231019	114600	104934930	5830	5830	5830	5830	0
481	20231019	114500	104934930	5830	5830	5830	5830	0
482	20231019	114400	104934930	5830	5830	5830	5830	0
483	20231019	114300	104934930	5830	5830	5830	5830	0
484	20231019	114200	104934930	5830	5830	5830	5830	0
485	20231019	114100	104934930	5830	5830	5830	5830	0
486	20231019	114000	104934930	5830	5830	5830	5830	1
487	20231019	113900	104929100	5830	5830	5830	5830	0
488	20231019	113800	104929100	5830	5830	5830	5830	0
489	20231019	113700	104929100	5830	5820	5830	5820	10
490	20231019	113600	104870880	5820	5820	5820	5820	0
491	20231019	113500	104870880	5820	5820	5820	5820	0
492	20231019	113400	104870880	5820	5820	5820	5820	0
493	20231019	113300	104870880	5820	5820	5820	5820	0
494	20231019	113200	104870880	5820	5820	5820	5820	0
495	20231019	113100	104870880	5820	5820	5820	5820	0
496	20231019	113000	104870880	5820	5820	5820	5820	0
497	20231019	112900	104870880	5820	5820	5820	5820	0
498	20231019	112800	104870880	5820	5820	5820	5820	0
499	20231019	112700	104870880	5820	5820	5820	5820	0
500	20231019	112600	104870880	5820	5820	5820	5820	0
501	20231019	112500	104870880	5820	5820	5820	5820	0
502	20231019	112400	104870880	5820	5820	5820	5820	0
503	20231019	112300	104870880	5820	5820	5820	5820	0
504	20231019	112200	104870880	5820	5820	5820	5820	3
505	20231019	112100	104853420	5830	5830	5830	5830	0
506	20231019	112000	104853420	5830	5830	5830	5830	100
507	20231019	111900	104270420	5840	5810	5840	5810	93
508	20231019	111800	103729160	5810	5810	5810	5810	0
509	20231019	111700	103729160	5810	5810	5810	5810	0
510	20231019	111600	103729160	5810	5810	5810	5810	161
511	20231019	111500	102793750	5810	5810	5810	5810	7
512	20231019	111400	102753080	5800	5800	5800	5800	0
513	20231019	111300	102753080	5800	5800	5800	5800	0
514	20231019	111200	102753080	5800	5800	5800	5800	0
515	20231019	111100	102753080	5800	5800	5800	5800	0
516	20231019	111000	102753080	5800	5800	5800	5800	0
517	20231019	110900	102753080	5800	5800	5800	5800	0
518	20231019	110800	102753080	5800	5800	5800	5800	0
519	20231019	110700	102753080	5800	5800	5800	5800	0
520	20231019	110600	102753080	5800	5800	5800	5800	0
521	20231019	110500	102753080	5800	5800	5800	5800	0
522	20231019	110400	102753080	5800	5800	5800	5800	0
523	20231019	110300	102753080	5800	5800	5800	5800	0
524	20231019	110200	102753080	5800	5800	5800	5800	1
525	20231019	110100	102747280	5810	5810	5810	5800	19
526	20231019	110000	102637000	5800	5800	5800	5800	27
527	20231019	105900	102480400	5800	5810	5810	5800	284
528	20231019	105800	100830460	5810	5810	5810	5810	11
529	20231019	105700	100766550	5820	5820	5820	5820	316
530	20231019	105600	98927430	5840	5840	5840	5840	0
531	20231019	105500	98927430	5840	5840	5840	5840	0
532	20231019	105400	98927430	5840	5840	5840	5840	0
533	20231019	105300	98927430	5840	5840	5840	5840	0
534	20231019	105200	98927430	5840	5840	5840	5840	0
535	20231019	105100	98927430	5840	5840	5840	5840	0
536	20231019	105000	98927430	5840	5840	5840	5840	0
537	20231019	104900	98927430	5840	5840	5840	5840	0
538	20231019	104800	98927430	5840	5840	5840	5840	3
539	20231019	104700	98909910	5830	5830	5830	5830	0
540	20231019	104600	98909910	5830	5830	5830	5830	0
541	20231019	104500	98909910	5830	5830	5830	5830	0
542	20231019	104400	98909910	5830	5830	5830	5830	0
543	20231019	104300	98909910	5830	5830	5830	5830	0
544	20231019	104200	98909910	5830	5830	5830	5830	0
545	20231019	104100	98909910	5830	5830	5830	5830	0
546	20231019	104000	98909910	5830	5830	5830	5830	0
547	20231019	103900	98909910	5830	5830	5830	5830	0
548	20231019	103800	98909910	5830	5830	5830	5830	13
549	20231019	103700	98834120	5840	5840	5840	5840	0
550	20231019	103600	98834120	5840	5840	5840	5840	0
551	20231019	103500	98834120	5840	5840	5840	5840	0
552	20231019	103400	98834120	5840	5840	5840	5840	0
553	20231019	103300	98834120	5840	5840	5840	5840	0
554	20231019	103200	98834120	5840	5840	5840	5840	0
555	20231019	103100	98834120	5840	5840	5840	5840	0
556	20231019	103000	98834120	5840	5840	5840	5840	6
557	20231019	102900	98799080	5840	5840	5840	5840	0
558	20231019	102800	98799080	5840	5840	5840	5840	0
559	20231019	102700	98799080	5840	5840	5840	5840	4
560	20231019	102600	98775720	5840	5840	5840	5840	0
561	20231019	102500	98775720	5840	5830	5840	5830	723
562	20231019	102400	94560230	5830	5830	5830	5830	317
563	20231019	102300	92712120	5830	5830	5830	5830	10
564	20231019	102200	92653820	5840	5840	5840	5840	0
565	20231019	102100	92653820	5840	5840	5840	5840	2
566	20231019	102000	92642140	5840	5840	5840	5840	0
567	20231019	101900	92642140	5840	5840	5840	5840	1
568	20231019	101800	92636300	5840	5840	5840	5840	8
569	20231019	101700	92589580	5840	5840	5840	5840	2
570	20231019	101600	92577900	5830	5830	5830	5830	189
571	20231019	101500	91476030	5810	5850	5850	5810	1318
572	20231019	101400	83799080	5840	5840	5840	5840	0
573	20231019	101300	83799080	5840	5840	5840	5840	0
574	20231019	101200	83799080	5840	5840	5840	5840	0
575	20231019	101100	83799080	5840	5840	5840	5840	0
576	20231019	101000	83799080	5840	5840	5840	5840	0
577	20231019	100900	83799080	5840	5840	5840	5840	0
578	20231019	100800	83799080	5840	5840	5840	5840	0
579	20231019	100700	83799080	5840	5840	5840	5840	0
580	20231019	100600	83799080	5840	5840	5840	5840	114
581	20231019	100500	83133320	5850	5850	5850	5850	0
582	20231019	100400	83133320	5850	5850	5850	5850	0
583	20231019	100300	83133320	5850	5850	5850	5850	0
584	20231019	100200	83133320	5850	5850	5850	5850	0
585	20231019	100100	83133320	5850	5850	5850	5850	0
586	20231019	100000	83133320	5850	5850	5850	5850	0
587	20231019	095900	83133320	5850	5850	5850	5850	0
588	20231019	095800	83133320	5850	5850	5850	5850	2
589	20231019	095700	83121620	5860	5860	5860	5860	0
590	20231019	095600	83121620	5860	5860	5860	5860	0
591	20231019	095500	83121620	5860	5860	5860	5860	1
592	20231019	095400	83115760	5830	5830	5830	5830	0
593	20231019	095300	83115760	5830	5830	5830	5830	0
594	20231019	095200	83115760	5830	5830	5830	5830	0
595	20231019	095100	83115760	5830	5810	5830	5810	7202
596	20231019	095000	41202280	5810	5840	5840	5800	2675
597	20231019	094900	25637450	5860	5860	5860	5860	0
598	20231019	094800	25637450	5860	5850	5860	5850	100
599	20231019	094700	25051970	5860	5860	5860	5860	0
600	20231019	094600	25051970	5860	5850	5860	5850	143
601	20231019	094500	24214290	5860	5860	5860	5860	0
602	20231019	094400	24214290	5860	5860	5860	5860	0
603	20231019	094300	24214290	5860	5860	5860	5860	0
604	20231019	094200	24214290	5860	5860	5860	5860	0
605	20231019	094100	24214290	5860	5860	5860	5860	22
606	20231019	094000	24085370	5860	5860	5860	5860	1
607	20231019	093900	24079510	5870	5870	5870	5870	0
608	20231019	093800	24079510	5870	5850	5870	5850	180
609	20231019	093700	23024790	5860	5860	5860	5860	180
610	20231019	093600	21969990	5860	5860	5860	5860	0
611	20231019	093500	21969990	5860	5860	5860	5860	3
612	20231019	093400	21952410	5860	5860	5860	5860	2
613	20231019	093300	21940690	5860	5860	5860	5860	320
614	20231019	093200	20065490	5860	5850	5860	5850	11
615	20231019	093100	20001120	5840	5840	5840	5840	1
616	20231019	093000	19995280	5850	5850	5850	5850	0
617	20231019	092900	19995280	5850	5850	5850	5850	0
618	20231019	092800	19995280	5850	5850	5850	5850	0
619	20231019	092700	19995280	5850	5850	5850	5850	0
620	20231019	092600	19995280	5850	5830	5850	5820	78
621	20231019	092500	19541020	5830	5840	5840	5830	300
622	20231019	092400	17792010	5850	5850	5850	5850	0
623	20231019	092300	17792010	5850	5850	5850	5850	1
624	20231019	092200	17786160	5830	5830	5830	5830	0
625	20231019	092100	17786160	5830	5860	5860	5830	201
626	20231019	092000	16612710	5840	5840	5840	5840	0
627	20231019	091900	16612710	5840	5840	5840	5840	0
628	20231019	091800	16612710	5840	5860	5860	5840	42
629	20231019	091700	16367010	5830	5830	5830	5830	1
630	20231019	091600	16361180	5850	5830	5850	5830	245
631	20231019	091500	14932810	5840	5840	5840	5840	0
632	20231019	091400	14932810	5840	5840	5840	5840	1
633	20231019	091300	14926970	5830	5830	5840	5830	454
634	20231019	091200	12280070	5820	5830	5830	5820	171
635	20231019	091100	11284270	5840	5840	5840	5840	5
636	20231019	091000	11255070	5840	5840	5840	5840	1
637	20231019	090900	11249230	5840	5840	5840	5840	100
638	20231019	090800	10665230	5840	5840	5840	5840	16
639	20231019	090700	10571790	5840	5840	5840	5840	0
640	20231019	090600	10571790	5840	5860	5860	5840	13
641	20231019	090500	10495850	5870	5870	5870	5870	1
642	20231019	090400	10489980	5830	5830	5830	5830	0
643	20231019	090300	10489980	5830	5870	5870	5830	157
644	20231019	090200	9574630	5830	5830	5830	5830	0
645	20231019	090100	9574630	5830	5860	5860	5820	785
646	20231019	090000	4996250	5920	5850	5920	5850	854