KissMeData/352940/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204400	87204505	4150	4150	4150	4150	1700
3	20231019	204300	87204505	4150	4150	4150	4150	0
4	20231019	204200	87204505	4150	4150	4150	4150	0
5	20231019	204100	87204505	4150	4150	4150	4150	0
6	20231019	204000	87204505	4150	4150	4150	4150	0
7	20231019	203900	87204505	4150	4150	4150	4150	0
8	20231019	203800	87204505	4150	4150	4150	4150	0
9	20231019	203700	87204505	4150	4150	4150	4150	0
10	20231019	203600	87204505	4150	4150	4150	4150	0
11	20231019	203500	87204505	4150	4150	4150	4150	0
12	20231019	203400	87204505	4150	4150	4150	4150	0
13	20231019	203300	87204505	4150	4150	4150	4150	0
14	20231019	203200	87204505	4150	4150	4150	4150	0
15	20231019	203100	87204505	4150	4150	4150	4150	0
16	20231019	203000	87204505	4150	4150	4150	4150	0
17	20231019	202900	87204505	4150	4150	4150	4150	0
18	20231019	202800	87204505	4150	4150	4150	4150	0
19	20231019	202700	87204505	4150	4150	4150	4150	0
20	20231019	202600	87204505	4150	4150	4150	4150	0
21	20231019	202500	87204505	4150	4150	4150	4150	0
22	20231019	202400	87204505	4150	4150	4150	4150	0
23	20231019	202300	87204505	4150	4150	4150	4150	0
24	20231019	202200	87204505	4150	4150	4150	4150	0
25	20231019	202100	87204505	4150	4150	4150	4150	0
26	20231019	202000	87204505	4150	4150	4150	4150	0
27	20231019	201900	87204505	4150	4150	4150	4150	0
28	20231019	201800	87204505	4150	4150	4150	4150	0
29	20231019	201700	87204505	4150	4150	4150	4150	0
30	20231019	201600	87204505	4150	4150	4150	4150	0
31	20231019	201500	87204505	4150	4150	4150	4150	0
32	20231019	201400	87204505	4150	4150	4150	4150	1700
33	20231019	201300	87204505	4150	4150	4150	4150	0
34	20231019	201200	87204505	4150	4150	4150	4150	0
35	20231019	201100	87204505	4150	4150	4150	4150	0
36	20231019	201000	87204505	4150	4150	4150	4150	0
37	20231019	200900	87204505	4150	4150	4150	4150	0
38	20231019	200800	87204505	4150	4150	4150	4150	0
39	20231019	200700	87204505	4150	4150	4150	4150	0
40	20231019	200600	87204505	4150	4150	4150	4150	0
41	20231019	200500	87204505	4150	4150	4150	4150	0
42	20231019	200400	87204505	4150	4150	4150	4150	0
43	20231019	200300	87204505	4150	4150	4150	4150	0
44	20231019	200200	87204505	4150	4150	4150	4150	0
45	20231019	200100	87204505	4150	4150	4150	4150	0
46	20231019	200000	87204505	4150	4150	4150	4150	0
47	20231019	195900	87204505	4150	4150	4150	4150	0
48	20231019	195800	87204505	4150	4150	4150	4150	0
49	20231019	195700	87204505	4150	4150	4150	4150	0
50	20231019	195600	87204505	4150	4150	4150	4150	0
51	20231019	195500	87204505	4150	4150	4150	4150	0
52	20231019	195400	87204505	4150	4150	4150	4150	0
53	20231019	195300	87204505	4150	4150	4150	4150	0
54	20231019	195200	87204505	4150	4150	4150	4150	0
55	20231019	195100	87204505	4150	4150	4150	4150	0
56	20231019	195000	87204505	4150	4150	4150	4150	0
57	20231019	194900	87204505	4150	4150	4150	4150	0
58	20231019	194800	87204505	4150	4150	4150	4150	0
59	20231019	194700	87204505	4150	4150	4150	4150	0
60	20231019	194600	87204505	4150	4150	4150	4150	0
61	20231019	194500	87204505	4150	4150	4150	4150	0
62	20231019	194400	87204505	4150	4150	4150	4150	1700
63	20231019	194300	87204505	4150	4150	4150	4150	0
64	20231019	194200	87204505	4150	4150	4150	4150	0
65	20231019	194100	87204505	4150	4150	4150	4150	0
66	20231019	194000	87204505	4150	4150	4150	4150	0
67	20231019	193900	87204505	4150	4150	4150	4150	0
68	20231019	193800	87204505	4150	4150	4150	4150	0
69	20231019	193700	87204505	4150	4150	4150	4150	0
70	20231019	193600	87204505	4150	4150	4150	4150	0
71	20231019	193500	87204505	4150	4150	4150	4150	0
72	20231019	193400	87204505	4150	4150	4150	4150	0
73	20231019	193300	87204505	4150	4150	4150	4150	0
74	20231019	193200	87204505	4150	4150	4150	4150	0
75	20231019	193100	87204505	4150	4150	4150	4150	0
76	20231019	193000	87204505	4150	4150	4150	4150	0
77	20231019	192900	87204505	4150	4150	4150	4150	0
78	20231019	192800	87204505	4150	4150	4150	4150	0
79	20231019	192700	87204505	4150	4150	4150	4150	0
80	20231019	192600	87204505	4150	4150	4150	4150	0
81	20231019	192500	87204505	4150	4150	4150	4150	0
82	20231019	192400	87204505	4150	4150	4150	4150	0
83	20231019	192300	87204505	4150	4150	4150	4150	0
84	20231019	192200	87204505	4150	4150	4150	4150	0
85	20231019	192100	87204505	4150	4150	4150	4150	0
86	20231019	192000	87204505	4150	4150	4150	4150	0
87	20231019	191900	87204505	4150	4150	4150	4150	0
88	20231019	191800	87204505	4150	4150	4150	4150	0
89	20231019	191700	87204505	4150	4150	4150	4150	0
90	20231019	191600	87204505	4150	4150	4150	4150	0
91	20231019	191500	87204505	4150	4150	4150	4150	0
92	20231019	191400	87204505	4150	4150	4150	4150	1700
93	20231019	191300	87204505	4150	4150	4150	4150	0
94	20231019	191200	87204505	4150	4150	4150	4150	0
95	20231019	191100	87204505	4150	4150	4150	4150	0
96	20231019	191000	87204505	4150	4150	4150	4150	0
97	20231019	190900	87204505	4150	4150	4150	4150	0
98	20231019	190800	87204505	4150	4150	4150	4150	0
99	20231019	190700	87204505	4150	4150	4150	4150	0
100	20231019	190600	87204505	4150	4150	4150	4150	0
101	20231019	190500	87204505	4150	4150	4150	4150	0
102	20231019	190400	87204505	4150	4150	4150	4150	0
103	20231019	190300	87204505	4150	4150	4150	4150	0
104	20231019	190200	87204505	4150	4150	4150	4150	0
105	20231019	190100	87204505	4150	4150	4150	4150	0
106	20231019	190000	87204505	4150	4150	4150	4150	0
107	20231019	185900	87204505	4150	4150	4150	4150	0
108	20231019	185800	87204505	4150	4150	4150	4150	0
109	20231019	185700	87204505	4150	4150	4150	4150	0
110	20231019	185600	87204505	4150	4150	4150	4150	0
111	20231019	185500	87204505	4150	4150	4150	4150	0
112	20231019	185400	87204505	4150	4150	4150	4150	0
113	20231019	185300	87204505	4150	4150	4150	4150	0
114	20231019	185200	87204505	4150	4150	4150	4150	0
115	20231019	185100	87204505	4150	4150	4150	4150	0
116	20231019	185000	87204505	4150	4150	4150	4150	0
117	20231019	184900	87204505	4150	4150	4150	4150	0
118	20231019	184800	87204505	4150	4150	4150	4150	0
119	20231019	184700	87204505	4150	4150	4150	4150	0
120	20231019	184600	87204505	4150	4150	4150	4150	0
121	20231019	184500	87204505	4150	4150	4150	4150	0
122	20231019	184400	87204505	4150	4150	4150	4150	1700
123	20231019	184300	87204505	4150	4150	4150	4150	0
124	20231019	184200	87204505	4150	4150	4150	4150	0
125	20231019	184100	87204505	4150	4150	4150	4150	0
126	20231019	184000	87204505	4150	4150	4150	4150	0
127	20231019	183900	87204505	4150	4150	4150	4150	0
128	20231019	183800	87204505	4150	4150	4150	4150	0
129	20231019	183700	87204505	4150	4150	4150	4150	0
130	20231019	183600	87204505	4150	4150	4150	4150	0
131	20231019	183500	87204505	4150	4150	4150	4150	0
132	20231019	183400	87204505	4150	4150	4150	4150	0
133	20231019	183300	87204505	4150	4150	4150	4150	0
134	20231019	183200	87204505	4150	4150	4150	4150	0
135	20231019	183100	87204505	4150	4150	4150	4150	0
136	20231019	183000	87204505	4150	4150	4150	4150	0
137	20231019	182900	87204505	4150	4150	4150	4150	0
138	20231019	182800	87204505	4150	4150	4150	4150	0
139	20231019	182700	87204505	4150	4150	4150	4150	0
140	20231019	182600	87204505	4150	4150	4150	4150	0
141	20231019	182500	87204505	4150	4150	4150	4150	0
142	20231019	182400	87204505	4150	4150	4150	4150	0
143	20231019	182300	87204505	4150	4150	4150	4150	0
144	20231019	182200	87204505	4150	4150	4150	4150	0
145	20231019	182100	87204505	4150	4150	4150	4150	0
146	20231019	182000	87204505	4150	4150	4150	4150	0
147	20231019	181900	87204505	4150	4150	4150	4150	0
148	20231019	181800	87204505	4150	4150	4150	4150	0
149	20231019	181700	87204505	4150	4150	4150	4150	0
150	20231019	181600	87204505	4150	4150	4150	4150	0
151	20231019	181500	87204505	4150	4150	4150	4150	0
152	20231019	181400	87204505	4150	4150	4150	4150	1700
153	20231019	181300	87204505	4150	4150	4150	4150	0
154	20231019	181200	87204505	4150	4150	4150	4150	0
155	20231019	181100	87204505	4150	4150	4150	4150	0
156	20231019	181000	87204505	4150	4150	4150	4150	0
157	20231019	180900	87204505	4150	4150	4150	4150	0
158	20231019	180800	87204505	4150	4150	4150	4150	0
159	20231019	180700	87204505	4150	4150	4150	4150	0
160	20231019	180600	87204505	4150	4150	4150	4150	0
161	20231019	180500	87204505	4150	4150	4150	4150	0
162	20231019	180400	87204505	4150	4150	4150	4150	0
163	20231019	180300	87204505	4150	4150	4150	4150	0
164	20231019	180200	87204505	4150	4150	4150	4150	0
165	20231019	180100	87204505	4150	4150	4150	4150	0
166	20231019	180000	87204505	4150	4150	4150	4150	0
167	20231019	175900	87204505	4150	4150	4150	4150	0
168	20231019	175800	87204505	4150	4150	4150	4150	0
169	20231019	175700	87204505	4150	4150	4150	4150	0
170	20231019	175600	87204505	4150	4150	4150	4150	0
171	20231019	175500	87204505	4150	4150	4150	4150	0
172	20231019	175400	87204505	4150	4150	4150	4150	0
173	20231019	175300	87204505	4150	4150	4150	4150	0
174	20231019	175200	87204505	4150	4150	4150	4150	0
175	20231019	175100	87204505	4150	4150	4150	4150	0
176	20231019	175000	87204505	4150	4150	4150	4150	0
177	20231019	174900	87204505	4150	4150	4150	4150	0
178	20231019	174800	87204505	4150	4150	4150	4150	0
179	20231019	174700	87204505	4150	4150	4150	4150	0
180	20231019	174600	87204505	4150	4150	4150	4150	0
181	20231019	174500	87204505	4150	4150	4150	4150	0
182	20231019	174400	87204505	4150	4150	4150	4150	1700
183	20231019	174300	87204505	4150	4150	4150	4150	0
184	20231019	174200	87204505	4150	4150	4150	4150	0
185	20231019	174100	87204505	4150	4150	4150	4150	0
186	20231019	174000	87204505	4150	4150	4150	4150	0
187	20231019	173900	87204505	4150	4150	4150	4150	0
188	20231019	173800	87204505	4150	4150	4150	4150	0
189	20231019	173700	87204505	4150	4150	4150	4150	0
190	20231019	173600	87204505	4150	4150	4150	4150	0
191	20231019	173500	87204505	4150	4150	4150	4150	0
192	20231019	173400	87204505	4150	4150	4150	4150	0
193	20231019	173300	87204505	4150	4150	4150	4150	0
194	20231019	173200	87204505	4150	4150	4150	4150	0
195	20231019	173100	87204505	4150	4150	4150	4150	0
196	20231019	173000	87204505	4150	4150	4150	4150	0
197	20231019	172900	87204505	4150	4150	4150	4150	0
198	20231019	172800	87204505	4150	4150	4150	4150	0
199	20231019	172700	87204505	4150	4150	4150	4150	0
200	20231019	172600	87204505	4150	4150	4150	4150	0
201	20231019	172500	87204505	4150	4150	4150	4150	0
202	20231019	172400	87204505	4150	4150	4150	4150	0
203	20231019	172300	87204505	4150	4150	4150	4150	0
204	20231019	172200	87204505	4150	4150	4150	4150	0
205	20231019	172100	87204505	4150	4150	4150	4150	0
206	20231019	172000	87204505	4150	4150	4150	4150	0
207	20231019	171900	87204505	4150	4150	4150	4150	0
208	20231019	171800	87204505	4150	4150	4150	4150	0
209	20231019	171700	87204505	4150	4150	4150	4150	0
210	20231019	171600	87204505	4150	4150	4150	4150	0
211	20231019	171500	87204505	4150	4150	4150	4150	0
212	20231019	171400	87204505	4150	4150	4150	4150	1700
213	20231019	171300	87204505	4150	4150	4150	4150	0
214	20231019	171200	87204505	4150	4150	4150	4150	0
215	20231019	171100	87204505	4150	4150	4150	4150	0
216	20231019	171000	87204505	4150	4150	4150	4150	0
217	20231019	170900	87204505	4150	4150	4150	4150	0
218	20231019	170800	87204505	4150	4150	4150	4150	0
219	20231019	170700	87204505	4150	4150	4150	4150	0
220	20231019	170600	87204505	4150	4150	4150	4150	0
221	20231019	170500	87204505	4150	4150	4150	4150	0
222	20231019	170400	87204505	4150	4150	4150	4150	0
223	20231019	170300	87204505	4150	4150	4150	4150	0
224	20231019	170200	87204505	4150	4150	4150	4150	0
225	20231019	170100	87204505	4150	4150	4150	4150	0
226	20231019	170000	87204505	4150	4150	4150	4150	0
227	20231019	165900	87204505	4150	4150	4150	4150	0
228	20231019	165800	87204505	4150	4150	4150	4150	0
229	20231019	165700	87204505	4150	4150	4150	4150	0
230	20231019	165600	87204505	4150	4150	4150	4150	0
231	20231019	165500	87204505	4150	4150	4150	4150	0
232	20231019	165400	87204505	4150	4150	4150	4150	0
233	20231019	165300	87204505	4150	4150	4150	4150	0
234	20231019	165200	87204505	4150	4150	4150	4150	0
235	20231019	165100	87204505	4150	4150	4150	4150	0
236	20231019	165000	87204505	4150	4150	4150	4150	0
237	20231019	164900	87204505	4150	4150	4150	4150	0
238	20231019	164800	87204505	4150	4150	4150	4150	0
239	20231019	164700	87204505	4150	4150	4150	4150	0
240	20231019	164600	87204505	4150	4150	4150	4150	0
241	20231019	164500	87204505	4150	4150	4150	4150	0
242	20231019	164400	87204505	4150	4150	4150	4150	1700
243	20231019	164300	87204505	4150	4150	4150	4150	0
244	20231019	164200	87204505	4150	4150	4150	4150	0
245	20231019	164100	87204505	4150	4150	4150	4150	0
246	20231019	164000	87204505	4150	4150	4150	4150	0
247	20231019	163900	87204505	4150	4150	4150	4150	0
248	20231019	163800	87204505	4150	4150	4150	4150	0
249	20231019	163700	87204505	4150	4150	4150	4150	0
250	20231019	163600	87204505	4150	4150	4150	4150	0
251	20231019	163500	87204505	4150	4150	4150	4150	0
252	20231019	163400	87204505	4150	4150	4150	4150	0
253	20231019	163300	87204505	4150	4150	4150	4150	0
254	20231019	163200	87204505	4150	4150	4150	4150	0
255	20231019	163100	87204505	4150	4150	4150	4150	0
256	20231019	163000	87204505	4150	4150	4150	4150	0
257	20231019	162900	87204505	4150	4150	4150	4150	0
258	20231019	162800	87204505	4150	4150	4150	4150	0
259	20231019	162700	87204505	4150	4150	4150	4150	0
260	20231019	162600	87204505	4150	4150	4150	4150	0
261	20231019	162500	87204505	4150	4150	4150	4150	0
262	20231019	162400	87204505	4150	4150	4150	4150	0
263	20231019	162300	87204505	4150	4150	4150	4150	0
264	20231019	162200	87204505	4150	4150	4150	4150	0
265	20231019	162100	87204505	4150	4150	4150	4150	0
266	20231019	162000	87204505	4150	4150	4150	4150	0
267	20231019	161900	87204505	4150	4150	4150	4150	0
268	20231019	161800	87204505	4150	4150	4150	4150	0
269	20231019	161700	87204505	4150	4150	4150	4150	0
270	20231019	161600	87204505	4150	4150	4150	4150	0
271	20231019	161500	87204505	4150	4150	4150	4150	0
272	20231019	161400	87204505	4150	4150	4150	4150	1700
273	20231019	161300	87204505	4150	4150	4150	4150	0
274	20231019	161200	87204505	4150	4150	4150	4150	0
275	20231019	161100	87204505	4150	4150	4150	4150	0
276	20231019	161000	87204505	4150	4150	4150	4150	0
277	20231019	160900	87204505	4150	4150	4150	4150	0
278	20231019	160800	87204505	4150	4150	4150	4150	0
279	20231019	160700	87204505	4150	4150	4150	4150	0
280	20231019	160600	87204505	4150	4150	4150	4150	0
281	20231019	160500	87204505	4150	4150	4150	4150	0
282	20231019	160400	87204505	4150	4150	4150	4150	0
283	20231019	160300	87204505	4150	4150	4150	4150	0
284	20231019	160200	87204505	4150	4150	4150	4150	0
285	20231019	160100	87204505	4150	4150	4150	4150	0
286	20231019	160000	87204505	4150	4150	4150	4150	0
287	20231019	155900	87204505	4150	4150	4150	4150	0
288	20231019	155800	87204505	4150	4150	4150	4150	0
289	20231019	155700	87204505	4150	4150	4150	4150	0
290	20231019	155600	87204505	4150	4150	4150	4150	0
291	20231019	155500	87204505	4150	4150	4150	4150	0
292	20231019	155400	87204505	4150	4150	4150	4150	0
293	20231019	155300	87204505	4150	4150	4150	4150	0
294	20231019	155200	87204505	4150	4150	4150	4150	0
295	20231019	155100	87204505	4150	4150	4150	4150	0
296	20231019	155000	87204505	4150	4150	4150	4150	0
297	20231019	154900	87204505	4150	4150	4150	4150	0
298	20231019	154800	87204505	4150	4150	4150	4150	0
299	20231019	154700	87204505	4150	4150	4150	4150	0
300	20231019	154600	87204505	4150	4150	4150	4150	0
301	20231019	154500	87204505	4150	4150	4150	4150	0
302	20231019	154400	87204505	4150	4150	4150	4150	1700
303	20231019	154300	87204505	4150	4150	4150	4150	0
304	20231019	154200	87204505	4150	4150	4150	4150	0
305	20231019	154100	87204505	4150	4150	4150	4150	0
306	20231019	154000	87204505	4150	4150	4150	4150	0
307	20231019	153900	87204505	4150	4150	4150	4150	0
308	20231019	153800	87204505	4150	4150	4150	4150	0
309	20231019	153700	87204505	4150	4150	4150	4150	0
310	20231019	153600	87204505	4150	4150	4150	4150	0
311	20231019	153500	87204505	4150	4150	4150	4150	0
312	20231019	153400	87204505	4150	4150	4150	4150	0
313	20231019	153300	87204505	4150	4150	4150	4150	0
314	20231019	153200	87204505	4150	4150	4150	4150	0
315	20231019	153100	87204505	4150	4150	4150	4150	0
316	20231019	153000	87204505	4150	4150	4150	4150	1700
317	20231019	152900	80149505	4015	4015	4015	4015	0
318	20231019	152800	80149505	4015	4015	4015	4015	0
319	20231019	152700	80149505	4015	4015	4015	4015	0
320	20231019	152600	80149505	4015	4015	4015	4015	0
321	20231019	152500	80149505	4015	4015	4015	4015	0
322	20231019	152400	80149505	4015	4015	4015	4015	0
323	20231019	152300	80149505	4015	4015	4015	4015	0
324	20231019	152200	80149505	4015	4015	4015	4015	0
325	20231019	152100	80149505	4015	4015	4015	4015	0
326	20231019	152000	80149505	4015	4015	4015	4015	0
327	20231019	151900	80149505	4015	4015	4015	4015	1
328	20231019	151800	80145490	4020	4020	4020	4020	0
329	20231019	151700	80145490	4020	4020	4020	4020	74
330	20231019	151600	79848010	4025	4025	4025	4025	0
331	20231019	151500	79848010	4025	4025	4025	4025	0
332	20231019	151400	79848010	4025	4025	4025	4025	0
333	20231019	151300	79848010	4025	4025	4025	4025	0
334	20231019	151200	79848010	4025	4025	4025	4025	0
335	20231019	151100	79848010	4025	4025	4025	4025	0
336	20231019	151000	79848010	4025	4015	4025	4015	5
337	20231019	150900	79827925	4015	4015	4015	4015	0
338	20231019	150800	79827925	4015	4015	4015	4015	0
339	20231019	150700	79827925	4015	4015	4015	4015	0
340	20231019	150600	79827925	4015	4015	4015	4015	0
341	20231019	150500	79827925	4015	4015	4015	4015	0
342	20231019	150400	79827925	4015	4015	4015	4015	0
343	20231019	150300	79827925	4015	4015	4015	4015	0
344	20231019	150200	79827925	4015	4015	4015	4015	0
345	20231019	150100	79827925	4015	4015	4015	4015	0
346	20231019	150000	79827925	4015	4015	4015	4015	0
347	20231019	145900	79827925	4015	4015	4015	4015	0
348	20231019	145800	79827925	4015	4015	4015	4015	0
349	20231019	145700	79827925	4015	4015	4015	4015	0
350	20231019	145600	79827925	4015	4015	4015	4015	0
351	20231019	145500	79827925	4015	4015	4015	4015	94
352	20231019	145400	79450515	4015	4015	4015	4015	0
353	20231019	145300	79450515	4015	4010	4015	4010	2
354	20231019	145200	79442490	4010	4010	4010	4010	24
355	20231019	145100	79346250	4010	4010	4010	4010	41
356	20231019	145000	79181840	4015	4015	4015	4015	5
357	20231019	144900	79161765	4015	4015	4015	4015	0
358	20231019	144800	79161765	4015	4015	4015	4015	0
359	20231019	144700	79161765	4015	4015	4015	4015	0
360	20231019	144600	79161765	4015	4015	4015	4015	0
361	20231019	144500	79161765	4015	4015	4015	4015	0
362	20231019	144400	79161765	4015	4015	4015	4015	0
363	20231019	144300	79161765	4015	4015	4015	4015	0
364	20231019	144200	79161765	4015	4015	4015	4015	0
365	20231019	144100	79161765	4015	4015	4015	4015	0
366	20231019	144000	79161765	4015	4015	4015	4015	0
367	20231019	143900	79161765	4015	4015	4015	4015	0
368	20231019	143800	79161765	4015	4040	4040	4015	159
369	20231019	143700	78519440	4040	4040	4040	4040	0
370	20231019	143600	78519440	4040	4040	4040	4040	0
371	20231019	143500	78519440	4040	4040	4040	4040	0
372	20231019	143400	78519440	4040	4040	4040	4040	0
373	20231019	143300	78519440	4040	4040	4040	4040	34
374	20231019	143200	78382080	4040	4040	4040	4040	0
375	20231019	143100	78382080	4040	4040	4040	4040	0
376	20231019	143000	78382080	4040	4040	4040	4040	1
377	20231019	142900	78378040	4035	4035	4035	4035	0
378	20231019	142800	78378040	4035	4035	4035	4035	0
379	20231019	142700	78378040	4035	4035	4035	4035	0
380	20231019	142600	78378040	4035	4035	4035	4035	0
381	20231019	142500	78378040	4035	4035	4035	4035	18
382	20231019	142400	78305410	4040	4040	4040	4040	0
383	20231019	142300	78305410	4040	4035	4050	4035	729
384	20231019	142200	75362250	4030	4020	4030	4020	213
385	20231019	142100	74504345	4020	4020	4020	4020	112
386	20231019	142000	74054105	4000	4000	4000	4000	209
387	20231019	141900	73218105	4000	4000	4000	4000	0
388	20231019	141800	73218105	4000	4000	4000	4000	0
389	20231019	141700	73218105	4000	4000	4000	4000	0
390	20231019	141600	73218105	4000	4000	4000	4000	0
391	20231019	141500	73218105	4000	4000	4000	4000	0
392	20231019	141400	73218105	4000	4000	4000	4000	0
393	20231019	141300	73218105	4000	4000	4000	4000	0
394	20231019	141200	73218105	4000	4000	4000	4000	1
395	20231019	141100	73214105	3995	3995	3995	3995	0
396	20231019	141000	73214105	3995	3995	3995	3995	1082
397	20231019	140900	68891515	4000	4000	4000	4000	0
398	20231019	140800	68891515	4000	4000	4000	4000	0
399	20231019	140700	68891515	4000	4000	4000	4000	2
400	20231019	140600	68883515	3995	3995	3995	3995	344
401	20231019	140500	67509235	4000	4000	4000	4000	2
402	20231019	140400	67501235	4000	4015	4015	4000	1718
403	20231019	140300	60618690	4020	4020	4020	4020	11
404	20231019	140200	60574470	4020	4020	4020	4020	0
405	20231019	140100	60574470	4020	4020	4020	4015	319
406	20231019	140000	59292125	4025	4025	4025	4025	1
407	20231019	135900	59288100	4020	4020	4020	4020	5
408	20231019	135800	59268000	4020	4020	4020	4020	1
409	20231019	135700	59263980	4030	4030	4030	4030	0
410	20231019	135600	59263980	4030	4030	4030	4030	0
411	20231019	135500	59263980	4030	4030	4030	4030	0
412	20231019	135400	59263980	4030	4030	4030	4030	0
413	20231019	135300	59263980	4030	4030	4030	4030	0
414	20231019	135200	59263980	4030	4030	4030	4030	0
415	20231019	135100	59263980	4030	4030	4030	4030	0
416	20231019	135000	59263980	4030	4030	4030	4030	0
417	20231019	134900	59263980	4030	4030	4030	4030	1
418	20231019	134800	59259950	4025	4025	4025	4025	2
419	20231019	134700	59251900	4030	4030	4030	4030	0
420	20231019	134600	59251900	4030	4030	4030	4030	0
421	20231019	134500	59251900	4030	4035	4035	4030	427
422	20231019	134400	57531085	4035	4035	4035	4035	0
423	20231019	134300	57531085	4035	4035	4035	4035	0
424	20231019	134200	57531085	4035	4035	4035	4035	0
425	20231019	134100	57531085	4035	4035	4035	4035	0
426	20231019	134000	57531085	4035	4035	4035	4035	0
427	20231019	133900	57531085	4035	4035	4035	4035	0
428	20231019	133800	57531085	4035	4035	4035	4035	10
429	20231019	133700	57490735	4035	4035	4035	4035	1
430	20231019	133600	57486700	4035	4035	4035	4035	1
431	20231019	133500	57482665	4030	4030	4030	4030	0
432	20231019	133400	57482665	4030	4030	4030	4030	0
433	20231019	133300	57482665	4030	4030	4030	4030	2
434	20231019	133200	57474605	4030	4030	4030	4030	2
435	20231019	133100	57466545	4030	4030	4030	4030	68
436	20231019	133000	57192505	4030	4030	4030	4030	0
437	20231019	132900	57192505	4030	4030	4030	4030	0
438	20231019	132800	57192505	4030	4030	4030	4030	0
439	20231019	132700	57192505	4030	4030	4030	4030	0
440	20231019	132600	57192505	4030	4030	4030	4030	0
441	20231019	132500	57192505	4030	4030	4030	4030	0
442	20231019	132400	57192505	4030	4030	4030	4030	0
443	20231019	132300	57192505	4030	4030	4030	4030	0
444	20231019	132200	57192505	4030	4030	4030	4030	0
445	20231019	132100	57192505	4030	4030	4030	4030	1
446	20231019	132000	57188475	4030	4030	4030	4030	0
447	20231019	131900	57188475	4030	4030	4030	4030	0
448	20231019	131800	57188475	4030	4030	4030	4030	0
449	20231019	131700	57188475	4030	4030	4030	4030	0
450	20231019	131600	57188475	4030	4030	4030	4030	1
451	20231019	131500	57184445	4025	4025	4025	4025	0
452	20231019	131400	57184445	4025	4025	4025	4025	0
453	20231019	131300	57184445	4025	4025	4025	4025	0
454	20231019	131200	57184445	4025	4025	4025	4025	0
455	20231019	131100	57184445	4025	4025	4025	4025	0
456	20231019	131000	57184445	4025	4025	4025	4025	12
457	20231019	130900	57136145	4030	4030	4030	4030	0
458	20231019	130800	57136145	4030	4030	4030	4030	0
459	20231019	130700	57136145	4030	4030	4030	4030	0
460	20231019	130600	57136145	4030	4030	4030	4030	0
461	20231019	130500	57136145	4030	4030	4030	4030	0
462	20231019	130400	57136145	4030	4030	4030	4030	0
463	20231019	130300	57136145	4030	4030	4030	4030	0
464	20231019	130200	57136145	4030	4030	4030	4030	0
465	20231019	130100	57136145	4030	4030	4030	4030	0
466	20231019	130000	57136145	4030	4030	4030	4030	0
467	20231019	125900	57136145	4030	4030	4030	4030	0
468	20231019	125800	57136145	4030	4030	4030	4030	0
469	20231019	125700	57136145	4030	4030	4030	4030	0
470	20231019	125600	57136145	4030	4030	4030	4030	0
471	20231019	125500	57136145	4030	4030	4030	4030	0
472	20231019	125400	57136145	4030	4030	4030	4030	0
473	20231019	125300	57136145	4030	4030	4030	4030	3
474	20231019	125200	57124055	4025	4025	4025	4025	0
475	20231019	125100	57124055	4025	4025	4025	4025	0
476	20231019	125000	57124055	4025	4025	4025	4025	0
477	20231019	124900	57124055	4025	4025	4025	4025	0
478	20231019	124800	57124055	4025	4025	4025	4025	0
479	20231019	124700	57124055	4025	4025	4025	4025	0
480	20231019	124600	57124055	4025	4025	4025	4025	0
481	20231019	124500	57124055	4025	4025	4025	4025	0
482	20231019	124400	57124055	4025	4025	4025	4025	0
483	20231019	124300	57124055	4025	4025	4025	4025	0
484	20231019	124200	57124055	4025	4025	4025	4025	0
485	20231019	124100	57124055	4025	4030	4030	4025	110
486	20231019	124000	56680815	4030	4030	4030	4030	3
487	20231019	123900	56668725	4035	4035	4035	4035	1
488	20231019	123800	56664690	4035	4035	4035	4035	101
489	20231019	123700	56257155	4040	4040	4040	4040	0
490	20231019	123600	56257155	4040	4040	4040	4040	3
491	20231019	123500	56245035	4040	4040	4040	4040	0
492	20231019	123400	56245035	4040	4040	4040	4040	1
493	20231019	123300	56240995	4040	4040	4040	4040	0
494	20231019	123200	56240995	4040	4040	4040	4040	0
495	20231019	123100	56240995	4040	4040	4040	4040	118
496	20231019	123000	55764275	4080	4080	4080	4080	0
497	20231019	122900	55764275	4080	4080	4080	4080	0
498	20231019	122800	55764275	4080	4080	4080	4080	0
499	20231019	122700	55764275	4080	4080	4080	4080	0
500	20231019	122600	55764275	4080	4080	4080	4080	0
501	20231019	122500	55764275	4080	4080	4080	4080	0
502	20231019	122400	55764275	4080	4080	4080	4080	0
503	20231019	122300	55764275	4080	4080	4080	4080	0
504	20231019	122200	55764275	4080	4080	4080	4080	0
505	20231019	122100	55764275	4080	4080	4080	4080	0
506	20231019	122000	55764275	4080	4050	4080	4050	100
507	20231019	121900	55357985	4020	4030	4030	4020	613
508	20231019	121800	52891825	4060	4060	4060	4060	200
509	20231019	121700	52079825	4085	4085	4085	4085	0
510	20231019	121600	52079825	4085	4085	4085	4085	0
511	20231019	121500	52079825	4085	4085	4085	4085	0
512	20231019	121400	52079825	4085	4085	4085	4085	0
513	20231019	121300	52079825	4085	4085	4085	4085	0
514	20231019	121200	52079825	4085	4085	4085	4085	0
515	20231019	121100	52079825	4085	4035	4085	4035	100
516	20231019	121000	51674205	4035	4040	4040	4030	4
517	20231019	120900	51658065	4030	4030	4035	4030	6
518	20231019	120800	51633875	4025	4035	4035	4025	39
519	20231019	120700	51476530	4035	4035	4035	4035	0
520	20231019	120600	51476530	4035	4035	4035	4035	5
521	20231019	120500	51456355	4035	4035	4035	4035	0
522	20231019	120400	51456355	4035	4035	4035	4035	0
523	20231019	120300	51456355	4035	4035	4035	4035	5
524	20231019	120200	51436180	4035	4035	4035	4035	0
525	20231019	120100	51436180	4035	4035	4035	4035	1
526	20231019	120000	51432145	4035	4035	4035	4035	0
527	20231019	115900	51432145	4035	4035	4035	4035	0
528	20231019	115800	51432145	4035	4035	4035	4035	0
529	20231019	115700	51432145	4035	4035	4035	4035	0
530	20231019	115600	51432145	4035	4035	4035	4035	0
531	20231019	115500	51432145	4035	4035	4035	4035	0
532	20231019	115400	51432145	4035	4035	4035	4035	2
533	20231019	115300	51424075	4035	4035	4035	4035	0
534	20231019	115200	51424075	4035	4035	4035	4035	1
535	20231019	115100	51420040	4020	4020	4020	4020	2
536	20231019	115000	51412000	4035	4035	4035	4035	3
537	20231019	114900	51399895	4035	4035	4035	4035	0
538	20231019	114800	51399895	4035	4020	4035	4020	203
539	20231019	114700	50583010	4020	4020	4020	4020	5
540	20231019	114600	50562910	4020	4020	4020	4020	0
541	20231019	114500	50562910	4020	4020	4020	4020	2
542	20231019	114400	50554870	4020	4020	4020	4020	22
543	20231019	114300	50466430	4020	4020	4020	4020	20
544	20231019	114200	50386030	4020	4020	4020	4020	0
545	20231019	114100	50386030	4020	4020	4020	4020	1
546	20231019	114000	50382010	4010	4015	4015	4010	150
547	20231019	113900	49780505	4015	4020	4020	4015	83
548	20231019	113800	49447250	4015	4015	4015	4015	0
549	20231019	113700	49447250	4015	4015	4015	4015	2
550	20231019	113600	49439220	4015	4015	4020	4015	102
551	20231019	113500	49029685	4030	4030	4030	4030	0
552	20231019	113400	49029685	4030	4020	4030	4020	233
553	20231019	113300	48093005	4025	4035	4035	4025	98
554	20231019	113200	47698545	4035	4035	4035	4035	0
555	20231019	113100	47698545	4035	4035	4035	4035	0
556	20231019	113000	47698545	4035	4025	4035	4025	17
557	20231019	112900	47630110	4025	4025	4025	4025	8
558	20231019	112800	47597910	4025	4025	4025	4025	90
559	20231019	112700	47235660	4025	4025	4025	4025	64
560	20231019	112600	46978060	4020	4020	4020	4020	48
561	20231019	112500	46785100	4005	4005	4005	4005	0
562	20231019	112400	46785100	4005	4005	4005	4005	100
563	20231019	112300	46384600	4010	4010	4010	4010	0
564	20231019	112200	46384600	4010	4010	4010	4010	12
565	20231019	112100	46336480	4020	4020	4020	4020	0
566	20231019	112000	46336480	4020	4015	4020	4015	2
567	20231019	111900	46328445	4015	4015	4015	4015	0
568	20231019	111800	46328445	4015	4015	4015	4015	0
569	20231019	111700	46328445	4015	4015	4015	4015	6
570	20231019	111600	46304355	4020	4020	4020	4020	17
571	20231019	111500	46236015	4020	4020	4020	4020	23
572	20231019	111400	46143555	4015	4015	4015	4015	40
573	20231019	111300	45982955	4015	4015	4015	4015	3
574	20231019	111200	45970910	4015	4025	4025	4015	4
575	20231019	111100	45954825	4035	4035	4035	4035	80
576	20231019	111000	45632025	4025	4025	4025	4025	0
577	20231019	110900	45632025	4025	4025	4025	4025	18
578	20231019	110800	45559575	4020	4020	4020	4020	0
579	20231019	110700	45559575	4020	4020	4020	4020	0
580	20231019	110600	45559575	4020	4020	4020	4020	0
581	20231019	110500	45559575	4020	4020	4020	4020	0
582	20231019	110400	45559575	4020	4020	4020	4020	243
583	20231019	110300	44582715	4020	4020	4020	4020	173
584	20231019	110200	43887255	4030	4030	4030	4030	0
585	20231019	110100	43887255	4030	4040	4040	4030	821
586	20231019	110000	40570560	4040	4040	4040	4040	15
587	20231019	105900	40509960	4045	4045	4045	4040	16
588	20231019	105800	40445310	4040	4040	4040	4040	391
589	20231019	105700	38865670	4040	4040	4040	4040	1
590	20231019	105600	38861630	4045	4045	4045	4045	34
591	20231019	105500	38724100	4045	4045	4045	4045	0
592	20231019	105400	38724100	4045	4045	4045	4045	0
593	20231019	105300	38724100	4045	4045	4045	4045	1
594	20231019	105200	38720055	4045	4045	4045	4045	16
595	20231019	105100	38655335	4045	4045	4045	4045	5
596	20231019	105000	38635110	4040	4040	4040	4040	0
597	20231019	104900	38635110	4040	4040	4040	4040	0
598	20231019	104800	38635110	4040	4040	4040	4040	1
599	20231019	104700	38631070	4040	4040	4040	4040	46
600	20231019	104600	38445230	4035	4035	4035	4035	0
601	20231019	104500	38445230	4035	4035	4035	4035	0
602	20231019	104400	38445230	4035	4035	4035	4035	0
603	20231019	104300	38445230	4035	4035	4035	4035	0
604	20231019	104200	38445230	4035	4035	4035	4035	0
605	20231019	104100	38445230	4035	4035	4040	4035	222
606	20231019	104000	37548415	4040	4040	4040	4040	0
607	20231019	103900	37548415	4040	4040	4040	4040	0
608	20231019	103800	37548415	4040	4040	4040	4040	0
609	20231019	103700	37548415	4040	4040	4040	4040	0
610	20231019	103600	37548415	4040	4040	4040	4040	0
611	20231019	103500	37548415	4040	4040	4040	4040	0
612	20231019	103400	37548415	4040	4040	4040	4040	0
613	20231019	103300	37548415	4040	4040	4040	4040	10
614	20231019	103200	37508015	4040	4040	4040	4040	3
615	20231019	103100	37495895	4040	4040	4040	4040	3
616	20231019	103000	37483775	4045	4045	4045	4045	100
617	20231019	102900	37079275	4045	4045	4045	4045	1
618	20231019	102800	37075230	4045	4045	4045	4045	0
619	20231019	102700	37075230	4045	4045	4045	4045	0
620	20231019	102600	37075230	4045	4045	4045	4045	0
621	20231019	102500	37075230	4045	4045	4045	4045	1
622	20231019	102400	37071185	4080	4040	4080	4040	2
623	20231019	102300	37063065	4085	4085	4085	4085	0
624	20231019	102200	37063065	4085	4085	4085	4085	0
625	20231019	102100	37063065	4085	4085	4085	4085	0
626	20231019	102000	37063065	4085	4085	4085	4085	0
627	20231019	101900	37063065	4085	4085	4085	4085	0
628	20231019	101800	37063065	4085	4085	4085	4085	0
629	20231019	101700	37063065	4085	4085	4085	4085	0
630	20231019	101600	37063065	4085	4085	4085	4085	0
631	20231019	101500	37063065	4085	4085	4085	4085	3
632	20231019	101400	37050810	4085	4085	4085	4085	0
633	20231019	101300	37050810	4085	4085	4085	4085	0
634	20231019	101200	37050810	4085	4085	4085	4085	1
635	20231019	101100	37046725	4085	4085	4085	4085	0
636	20231019	101000	37046725	4085	4085	4085	4085	0
637	20231019	100900	37046725	4085	4085	4085	4085	0
638	20231019	100800	37046725	4085	4085	4085	4085	0
639	20231019	100700	37046725	4085	4085	4085	4085	0
640	20231019	100600	37046725	4085	4085	4085	4085	0
641	20231019	100500	37046725	4085	4085	4085	4085	0
642	20231019	100400	37046725	4085	4085	4085	4085	0
643	20231019	100300	37046725	4085	4085	4085	4085	0
644	20231019	100200	37046725	4085	4085	4085	4085	0
645	20231019	100100	37046725	4085	4085	4085	4085	0
646	20231019	100000	37046725	4085	4085	4085	4085	0
647	20231019	095900	37046725	4085	4080	4085	4080	27
648	20231019	095800	36936470	4055	4055	4055	4055	200
649	20231019	095700	36125470	4090	4090	4090	4090	0
650	20231019	095600	36125470	4090	4090	4090	4090	0
651	20231019	095500	36125470	4090	4090	4090	4090	0
652	20231019	095400	36125470	4090	4090	4090	4090	0
653	20231019	095300	36125470	4090	4090	4090	4090	0
654	20231019	095200	36125470	4090	4090	4090	4090	0
655	20231019	095100	36125470	4090	4090	4090	4090	0
656	20231019	095000	36125470	4090	4090	4090	4090	0
657	20231019	094900	36125470	4090	4090	4090	4090	0
658	20231019	094800	36125470	4090	4090	4090	4090	0
659	20231019	094700	36125470	4090	4090	4090	4090	0
660	20231019	094600	36125470	4090	4090	4090	4090	13
661	20231019	094500	36072300	4095	4095	4095	4095	0
662	20231019	094400	36072300	4095	4095	4095	4095	0
663	20231019	094300	36072300	4095	4095	4095	4095	200
664	20231019	094200	35253300	4095	4095	4095	4095	0
665	20231019	094100	35253300	4095	4095	4095	4095	0
666	20231019	094000	35253300	4095	4095	4095	4095	0
667	20231019	093900	35253300	4095	4095	4095	4095	0
668	20231019	093800	35253300	4095	4095	4095	4095	0
669	20231019	093700	35253300	4095	4095	4095	4095	0
670	20231019	093600	35253300	4095	4095	4095	4095	0
671	20231019	093500	35253300	4095	4095	4095	4095	0
672	20231019	093400	35253300	4095	4095	4095	4095	0
673	20231019	093300	35253300	4095	4080	4095	4080	200
674	20231019	093200	34436265	4080	4080	4080	4080	0
675	20231019	093100	34436265	4080	4080	4080	4080	1000
676	20231019	093000	30356265	4080	4090	4090	4080	2
677	20231019	092900	30348095	4095	4095	4095	4095	0
678	20231019	092800	30348095	4095	4095	4095	4095	1
679	20231019	092700	30344000	4070	4070	4070	4070	0
680	20231019	092600	30344000	4070	4070	4070	4070	0
681	20231019	092500	30344000	4070	4070	4070	4070	440
682	20231019	092400	28553200	4055	4055	4055	4055	0
683	20231019	092300	28553200	4055	4050	4165	4050	2002
684	20231019	092200	20373025	4015	4015	4015	4015	0
685	20231019	092100	20373025	4015	4015	4015	4015	0
686	20231019	092000	20373025	4015	4015	4015	4015	0
687	20231019	091900	20373025	4015	4015	4015	4015	0
688	20231019	091800	20373025	4015	4015	4015	4015	0
689	20231019	091700	20373025	4015	4015	4015	4015	0
690	20231019	091600	20373025	4015	4015	4015	4015	0
691	20231019	091500	20373025	4015	4015	4015	4015	0
692	20231019	091400	20373025	4015	4015	4015	4015	0
693	20231019	091300	20373025	4015	4005	4015	4005	2220
694	20231019	091200	11459785	4005	4005	4005	4005	20
695	20231019	091100	11379685	4000	3990	4000	3990	101
696	20231019	091000	10976235	3985	3985	3985	3985	0
697	20231019	090900	10976235	3985	3985	3985	3985	5
698	20231019	090800	10956310	3980	3980	3980	3980	119
699	20231019	090700	10482690	3990	4005	4005	3990	126
700	20231019	090600	9979920	3980	3980	3980	3980	0
701	20231019	090500	9979920	3980	3985	3985	3980	18
702	20231019	090400	9908245	3990	4050	4050	3990	111
703	20231019	090300	9462175	4025	4050	4050	4025	1017
704	20231019	090200	5344000	3860	3860	3860	3860	0
705	20231019	090100	5344000	3860	3860	3860	3860	0
706	20231019	090000	5344000	3860	4080	4080	3860	1346