KissMeData/033920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190700	161931290	5460	5460	5460	5460	358
3	20231019	190600	161931290	5460	5460	5460	5460	0
4	20231019	190500	161931290	5460	5460	5460	5460	0
5	20231019	190400	161931290	5460	5460	5460	5460	0
6	20231019	190300	161931290	5460	5460	5460	5460	0
7	20231019	190200	161931290	5460	5460	5460	5460	0
8	20231019	190100	161931290	5460	5460	5460	5460	0
9	20231019	190000	161931290	5460	5460	5460	5460	0
10	20231019	185900	161931290	5460	5460	5460	5460	0
11	20231019	185800	161931290	5460	5460	5460	5460	0
12	20231019	185700	161931290	5460	5460	5460	5460	0
13	20231019	185600	161931290	5460	5460	5460	5460	0
14	20231019	185500	161931290	5460	5460	5460	5460	0
15	20231019	185400	161931290	5460	5460	5460	5460	0
16	20231019	185300	161931290	5460	5460	5460	5460	0
17	20231019	185200	161931290	5460	5460	5460	5460	0
18	20231019	185100	161931290	5460	5460	5460	5460	0
19	20231019	185000	161931290	5460	5460	5460	5460	0
20	20231019	184900	161931290	5460	5460	5460	5460	0
21	20231019	184800	161931290	5460	5460	5460	5460	0
22	20231019	184700	161931290	5460	5460	5460	5460	0
23	20231019	184600	161931290	5460	5460	5460	5460	0
24	20231019	184500	161931290	5460	5460	5460	5460	0
25	20231019	184400	161931290	5460	5460	5460	5460	0
26	20231019	184300	161931290	5460	5460	5460	5460	0
27	20231019	184200	161931290	5460	5460	5460	5460	0
28	20231019	184100	161931290	5460	5460	5460	5460	0
29	20231019	184000	161931290	5460	5460	5460	5460	0
30	20231019	183900	161931290	5460	5460	5460	5460	0
31	20231019	183800	161931290	5460	5460	5460	5460	0
32	20231019	183700	161931290	5460	5460	5460	5460	358
33	20231019	183600	161931290	5460	5460	5460	5460	0
34	20231019	183500	161931290	5460	5460	5460	5460	0
35	20231019	183400	161931290	5460	5460	5460	5460	0
36	20231019	183300	161931290	5460	5460	5460	5460	0
37	20231019	183200	161931290	5460	5460	5460	5460	0
38	20231019	183100	161931290	5460	5460	5460	5460	0
39	20231019	183000	161931290	5460	5460	5460	5460	0
40	20231019	182900	161931290	5460	5460	5460	5460	0
41	20231019	182800	161931290	5460	5460	5460	5460	0
42	20231019	182700	161931290	5460	5460	5460	5460	0
43	20231019	182600	161931290	5460	5460	5460	5460	0
44	20231019	182500	161931290	5460	5460	5460	5460	0
45	20231019	182400	161931290	5460	5460	5460	5460	0
46	20231019	182300	161931290	5460	5460	5460	5460	0
47	20231019	182200	161931290	5460	5460	5460	5460	0
48	20231019	182100	161931290	5460	5460	5460	5460	0
49	20231019	182000	161931290	5460	5460	5460	5460	0
50	20231019	181900	161931290	5460	5460	5460	5460	0
51	20231019	181800	161931290	5460	5460	5460	5460	0
52	20231019	181700	161931290	5460	5460	5460	5460	0
53	20231019	181600	161931290	5460	5460	5460	5460	0
54	20231019	181500	161931290	5460	5460	5460	5460	0
55	20231019	181400	161931290	5460	5460	5460	5460	0
56	20231019	181300	161931290	5460	5460	5460	5460	0
57	20231019	181200	161931290	5460	5460	5460	5460	0
58	20231019	181100	161931290	5460	5460	5460	5460	0
59	20231019	181000	161931290	5460	5460	5460	5460	0
60	20231019	180900	161931290	5460	5460	5460	5460	0
61	20231019	180800	161931290	5460	5460	5460	5460	0
62	20231019	180700	161931290	5460	5460	5460	5460	358
63	20231019	180600	161931290	5460	5460	5460	5460	0
64	20231019	180500	161931290	5460	5460	5460	5460	0
65	20231019	180400	161931290	5460	5460	5460	5460	0
66	20231019	180300	161931290	5460	5460	5460	5460	0
67	20231019	180200	161931290	5460	5460	5460	5460	0
68	20231019	180100	161931290	5460	5460	5460	5460	0
69	20231019	180000	161931290	5460	5460	5460	5460	0
70	20231019	175900	161931290	5460	5460	5460	5460	0
71	20231019	175800	161931290	5460	5460	5460	5460	0
72	20231019	175700	161931290	5460	5460	5460	5460	0
73	20231019	175600	161931290	5460	5460	5460	5460	0
74	20231019	175500	161931290	5460	5460	5460	5460	0
75	20231019	175400	161931290	5460	5460	5460	5460	0
76	20231019	175300	161931290	5460	5460	5460	5460	0
77	20231019	175200	161931290	5460	5460	5460	5460	0
78	20231019	175100	161931290	5460	5460	5460	5460	0
79	20231019	175000	161931290	5460	5460	5460	5460	0
80	20231019	174900	161931290	5460	5460	5460	5460	0
81	20231019	174800	161931290	5460	5460	5460	5460	0
82	20231019	174700	161931290	5460	5460	5460	5460	0
83	20231019	174600	161931290	5460	5460	5460	5460	0
84	20231019	174500	161931290	5460	5460	5460	5460	0
85	20231019	174400	161931290	5460	5460	5460	5460	0
86	20231019	174300	161931290	5460	5460	5460	5460	0
87	20231019	174200	161931290	5460	5460	5460	5460	0
88	20231019	174100	161931290	5460	5460	5460	5460	0
89	20231019	174000	161931290	5460	5460	5460	5460	0
90	20231019	173900	161931290	5460	5460	5460	5460	0
91	20231019	173800	161931290	5460	5460	5460	5460	0
92	20231019	173700	161931290	5460	5460	5460	5460	358
93	20231019	173600	161931290	5460	5460	5460	5460	0
94	20231019	173500	161931290	5460	5460	5460	5460	0
95	20231019	173400	161931290	5460	5460	5460	5460	0
96	20231019	173300	161931290	5460	5460	5460	5460	0
97	20231019	173200	161931290	5460	5460	5460	5460	0
98	20231019	173100	161931290	5460	5460	5460	5460	0
99	20231019	173000	161931290	5460	5460	5460	5460	0
100	20231019	172900	161931290	5460	5460	5460	5460	0
101	20231019	172800	161931290	5460	5460	5460	5460	0
102	20231019	172700	161931290	5460	5460	5460	5460	0
103	20231019	172600	161931290	5460	5460	5460	5460	0
104	20231019	172500	161931290	5460	5460	5460	5460	0
105	20231019	172400	161931290	5460	5460	5460	5460	0
106	20231019	172300	161931290	5460	5460	5460	5460	0
107	20231019	172200	161931290	5460	5460	5460	5460	0
108	20231019	172100	161931290	5460	5460	5460	5460	0
109	20231019	172000	161931290	5460	5460	5460	5460	0
110	20231019	171900	161931290	5460	5460	5460	5460	0
111	20231019	171800	161931290	5460	5460	5460	5460	0
112	20231019	171700	161931290	5460	5460	5460	5460	0
113	20231019	171600	161931290	5460	5460	5460	5460	0
114	20231019	171500	161931290	5460	5460	5460	5460	0
115	20231019	171400	161931290	5460	5460	5460	5460	0
116	20231019	171300	161931290	5460	5460	5460	5460	0
117	20231019	171200	161931290	5460	5460	5460	5460	0
118	20231019	171100	161931290	5460	5460	5460	5460	0
119	20231019	171000	161931290	5460	5460	5460	5460	0
120	20231019	170900	161931290	5460	5460	5460	5460	0
121	20231019	170800	161931290	5460	5460	5460	5460	0
122	20231019	170700	161931290	5460	5460	5460	5460	358
123	20231019	170600	161931290	5460	5460	5460	5460	0
124	20231019	170500	161931290	5460	5460	5460	5460	0
125	20231019	170400	161931290	5460	5460	5460	5460	0
126	20231019	170300	161931290	5460	5460	5460	5460	0
127	20231019	170200	161931290	5460	5460	5460	5460	0
128	20231019	170100	161931290	5460	5460	5460	5460	0
129	20231019	170000	161931290	5460	5460	5460	5460	0
130	20231019	165900	161931290	5460	5460	5460	5460	0
131	20231019	165800	161931290	5460	5460	5460	5460	0
132	20231019	165700	161931290	5460	5460	5460	5460	0
133	20231019	165600	161931290	5460	5460	5460	5460	0
134	20231019	165500	161931290	5460	5460	5460	5460	0
135	20231019	165400	161931290	5460	5460	5460	5460	0
136	20231019	165300	161931290	5460	5460	5460	5460	0
137	20231019	165200	161931290	5460	5460	5460	5460	0
138	20231019	165100	161931290	5460	5460	5460	5460	0
139	20231019	165000	161931290	5460	5460	5460	5460	0
140	20231019	164900	161931290	5460	5460	5460	5460	0
141	20231019	164800	161931290	5460	5460	5460	5460	0
142	20231019	164700	161931290	5460	5460	5460	5460	0
143	20231019	164600	161931290	5460	5460	5460	5460	0
144	20231019	164500	161931290	5460	5460	5460	5460	0
145	20231019	164400	161931290	5460	5460	5460	5460	0
146	20231019	164300	161931290	5460	5460	5460	5460	0
147	20231019	164200	161931290	5460	5460	5460	5460	0
148	20231019	164100	161931290	5460	5460	5460	5460	0
149	20231019	164000	161931290	5460	5460	5460	5460	0
150	20231019	163900	161931290	5460	5460	5460	5460	0
151	20231019	163800	161931290	5460	5460	5460	5460	0
152	20231019	163700	161931290	5460	5460	5460	5460	358
153	20231019	163600	161931290	5460	5460	5460	5460	0
154	20231019	163500	161931290	5460	5460	5460	5460	0
155	20231019	163400	161931290	5460	5460	5460	5460	0
156	20231019	163300	161931290	5460	5460	5460	5460	0
157	20231019	163200	161931290	5460	5460	5460	5460	0
158	20231019	163100	161931290	5460	5460	5460	5460	0
159	20231019	163000	161931290	5460	5460	5460	5460	0
160	20231019	162900	161931290	5460	5460	5460	5460	0
161	20231019	162800	161931290	5460	5460	5460	5460	0
162	20231019	162700	161931290	5460	5460	5460	5460	0
163	20231019	162600	161931290	5460	5460	5460	5460	0
164	20231019	162500	161931290	5460	5460	5460	5460	0
165	20231019	162400	161931290	5460	5460	5460	5460	0
166	20231019	162300	161931290	5460	5460	5460	5460	0
167	20231019	162200	161931290	5460	5460	5460	5460	0
168	20231019	162100	161931290	5460	5460	5460	5460	0
169	20231019	162000	161931290	5460	5460	5460	5460	0
170	20231019	161900	161931290	5460	5460	5460	5460	0
171	20231019	161800	161931290	5460	5460	5460	5460	0
172	20231019	161700	161931290	5460	5460	5460	5460	0
173	20231019	161600	161931290	5460	5460	5460	5460	0
174	20231019	161500	161931290	5460	5460	5460	5460	0
175	20231019	161400	161931290	5460	5460	5460	5460	0
176	20231019	161300	161931290	5460	5460	5460	5460	0
177	20231019	161200	161931290	5460	5460	5460	5460	0
178	20231019	161100	161931290	5460	5460	5460	5460	0
179	20231019	161000	161931290	5460	5460	5460	5460	0
180	20231019	160900	161931290	5460	5460	5460	5460	0
181	20231019	160800	161931290	5460	5460	5460	5460	0
182	20231019	160700	161931290	5460	5460	5460	5460	358
183	20231019	160600	161931290	5460	5460	5460	5460	0
184	20231019	160500	161931290	5460	5460	5460	5460	0
185	20231019	160400	161931290	5460	5460	5460	5460	0
186	20231019	160300	161931290	5460	5460	5460	5460	0
187	20231019	160200	161931290	5460	5460	5460	5460	0
188	20231019	160100	161931290	5460	5460	5460	5460	0
189	20231019	160000	161931290	5460	5460	5460	5460	0
190	20231019	155900	161931290	5460	5460	5460	5460	0
191	20231019	155800	161931290	5460	5460	5460	5460	0
192	20231019	155700	161931290	5460	5460	5460	5460	0
193	20231019	155600	161931290	5460	5460	5460	5460	0
194	20231019	155500	161931290	5460	5460	5460	5460	0
195	20231019	155400	161931290	5460	5460	5460	5460	0
196	20231019	155300	161931290	5460	5460	5460	5460	0
197	20231019	155200	161931290	5460	5460	5460	5460	0
198	20231019	155100	161931290	5460	5460	5460	5460	0
199	20231019	155000	161931290	5460	5460	5460	5460	0
200	20231019	154900	161931290	5460	5460	5460	5460	0
201	20231019	154800	161931290	5460	5460	5460	5460	0
202	20231019	154700	161931290	5460	5460	5460	5460	0
203	20231019	154600	161931290	5460	5460	5460	5460	0
204	20231019	154500	161931290	5460	5460	5460	5460	0
205	20231019	154400	161931290	5460	5460	5460	5460	0
206	20231019	154300	161931290	5460	5460	5460	5460	0
207	20231019	154200	161931290	5460	5460	5460	5460	0
208	20231019	154100	161931290	5460	5460	5460	5460	0
209	20231019	154000	161931290	5460	5460	5460	5460	0
210	20231019	153900	161931290	5460	5460	5460	5460	0
211	20231019	153800	161931290	5460	5460	5460	5460	0
212	20231019	153700	161931290	5460	5460	5460	5460	358
213	20231019	153600	161931290	5460	5460	5460	5460	0
214	20231019	153500	161931290	5460	5460	5460	5460	0
215	20231019	153400	161931290	5460	5460	5460	5460	0
216	20231019	153300	161931290	5460	5460	5460	5460	0
217	20231019	153200	161931290	5460	5460	5460	5460	0
218	20231019	153100	161931290	5460	5460	5460	5460	0
219	20231019	153000	161931290	5460	5460	5460	5460	358
220	20231019	152900	159976610	5430	5430	5430	5430	0
221	20231019	152800	159976610	5430	5430	5430	5430	0
222	20231019	152700	159976610	5430	5430	5430	5430	0
223	20231019	152600	159976610	5430	5430	5430	5430	0
224	20231019	152500	159976610	5430	5430	5430	5430	0
225	20231019	152400	159976610	5430	5430	5430	5430	0
226	20231019	152300	159976610	5430	5430	5430	5430	0
227	20231019	152200	159976610	5430	5430	5430	5430	0
228	20231019	152100	159976610	5430	5430	5430	5430	0
229	20231019	152000	159976610	5430	5430	5430	5430	0
230	20231019	151900	159976610	5430	5430	5430	5430	0
231	20231019	151800	159976610	5430	5430	5430	5430	0
232	20231019	151700	159976610	5430	5430	5430	5430	0
233	20231019	151600	159976610	5430	5430	5430	5430	10
234	20231019	151500	159922310	5430	5430	5430	5430	85
235	20231019	151400	159460760	5430	5430	5430	5430	0
236	20231019	151300	159460760	5430	5430	5430	5430	0
237	20231019	151200	159460760	5430	5430	5430	5430	0
238	20231019	151100	159460760	5430	5430	5430	5430	0
239	20231019	151000	159460760	5430	5430	5430	5430	0
240	20231019	150900	159460760	5430	5430	5430	5430	0
241	20231019	150800	159460760	5430	5430	5430	5430	0
242	20231019	150700	159460760	5430	5430	5430	5430	0
243	20231019	150600	159460760	5430	5430	5430	5430	0
244	20231019	150500	159460760	5430	5430	5430	5430	82
245	20231019	150400	159015500	5430	5430	5430	5430	0
246	20231019	150300	159015500	5430	5430	5430	5430	0
247	20231019	150200	159015500	5430	5430	5430	5430	0
248	20231019	150100	159015500	5430	5430	5430	5430	0
249	20231019	150000	159015500	5430	5430	5430	5430	0
250	20231019	145900	159015500	5430	5430	5430	5430	0
251	20231019	145800	159015500	5430	5430	5430	5430	1
252	20231019	145700	159010070	5430	5430	5430	5430	0
253	20231019	145600	159010070	5430	5430	5430	5430	82
254	20231019	145500	158564810	5430	5430	5430	5430	0
255	20231019	145400	158564810	5430	5430	5430	5430	0
256	20231019	145300	158564810	5430	5430	5430	5430	0
257	20231019	145200	158564810	5430	5430	5430	5430	0
258	20231019	145100	158564810	5430	5460	5460	5430	304
259	20231019	145000	156909530	5430	5430	5430	5430	0
260	20231019	144900	156909530	5430	5430	5430	5430	0
261	20231019	144800	156909530	5430	5430	5430	5430	2
262	20231019	144700	156898670	5430	5430	5430	5430	568
263	20231019	144600	153814430	5430	5430	5430	5430	82
264	20231019	144500	153369170	5430	5430	5430	5430	0
265	20231019	144400	153369170	5430	5430	5430	5430	0
266	20231019	144300	153369170	5430	5430	5430	5430	0
267	20231019	144200	153369170	5430	5430	5430	5430	0
268	20231019	144100	153369170	5430	5440	5440	5430	301
269	20231019	144000	151734060	5440	5440	5440	5440	0
270	20231019	143900	151734060	5440	5440	5440	5440	0
271	20231019	143800	151734060	5440	5440	5440	5440	0
272	20231019	143700	151734060	5440	5440	5440	5440	0
273	20231019	143600	151734060	5440	5450	5450	5440	83
274	20231019	143500	151282490	5440	5440	5440	5440	0
275	20231019	143400	151282490	5440	5440	5440	5440	0
276	20231019	143300	151282490	5440	5440	5440	5440	0
277	20231019	143200	151282490	5440	5440	5440	5440	0
278	20231019	143100	151282490	5440	5440	5440	5440	0
279	20231019	143000	151282490	5440	5440	5440	5440	0
280	20231019	142900	151282490	5440	5440	5440	5440	5
281	20231019	142800	151255290	5430	5430	5430	5430	0
282	20231019	142700	151255290	5430	5440	5440	5430	81
283	20231019	142600	150815360	5430	5430	5430	5430	0
284	20231019	142500	150815360	5430	5430	5430	5430	0
285	20231019	142400	150815360	5430	5430	5430	5430	0
286	20231019	142300	150815360	5430	5430	5430	5430	0
287	20231019	142200	150815360	5430	5430	5430	5430	0
288	20231019	142100	150815360	5430	5430	5430	5430	0
289	20231019	142000	150815360	5430	5430	5430	5430	0
290	20231019	141900	150815360	5430	5430	5430	5430	0
291	20231019	141800	150815360	5430	5430	5430	5430	0
292	20231019	141700	150815360	5430	5430	5430	5430	83
293	20231019	141600	150364670	5430	5430	5430	5430	0
294	20231019	141500	150364670	5430	5430	5430	5430	0
295	20231019	141400	150364670	5430	5430	5430	5430	0
296	20231019	141300	150364670	5430	5430	5430	5430	0
297	20231019	141200	150364670	5430	5430	5430	5430	0
298	20231019	141100	150364670	5430	5430	5430	5430	0
299	20231019	141000	150364670	5430	5430	5430	5430	0
300	20231019	140900	150364670	5430	5430	5430	5430	0
301	20231019	140800	150364670	5430	5430	5430	5430	32
302	20231019	140700	150190910	5430	5440	5440	5430	50
303	20231019	140600	149919340	5430	5430	5430	5430	0
304	20231019	140500	149919340	5430	5430	5430	5430	0
305	20231019	140400	149919340	5430	5430	5430	5430	0
306	20231019	140300	149919340	5430	5430	5430	5430	0
307	20231019	140200	149919340	5430	5430	5430	5430	0
308	20231019	140100	149919340	5430	5430	5430	5430	0
309	20231019	140000	149919340	5430	5430	5430	5430	0
310	20231019	135900	149919340	5430	5430	5430	5430	0
311	20231019	135800	149919340	5430	5440	5440	5430	82
312	20231019	135700	149473590	5440	5440	5440	5440	0
313	20231019	135600	149473590	5440	5440	5440	5440	0
314	20231019	135500	149473590	5440	5440	5440	5440	0
315	20231019	135400	149473590	5440	5440	5440	5440	0
316	20231019	135300	149473590	5440	5440	5440	5440	0
317	20231019	135200	149473590	5440	5440	5440	5440	0
318	20231019	135100	149473590	5440	5440	5440	5440	100
319	20231019	135000	148929590	5440	5440	5440	5440	0
320	20231019	134900	148929590	5440	5440	5440	5440	0
321	20231019	134800	148929590	5440	5450	5450	5440	82
322	20231019	134700	148483410	5430	5430	5430	5430	0
323	20231019	134600	148483410	5430	5430	5430	5430	0
324	20231019	134500	148483410	5430	5430	5430	5430	0
325	20231019	134400	148483410	5430	5430	5430	5430	0
326	20231019	134300	148483410	5430	5430	5430	5430	0
327	20231019	134200	148483410	5430	5430	5430	5430	0
328	20231019	134100	148483410	5430	5430	5430	5430	0
329	20231019	134000	148483410	5430	5430	5430	5430	0
330	20231019	133900	148483410	5430	5430	5430	5430	82
331	20231019	133800	148038150	5440	5440	5440	5440	0
332	20231019	133700	148038150	5440	5440	5440	5440	0
333	20231019	133600	148038150	5440	5440	5440	5440	0
334	20231019	133500	148038150	5440	5440	5440	5440	18
335	20231019	133400	147940230	5430	5430	5430	5430	0
336	20231019	133300	147940230	5430	5430	5430	5430	0
337	20231019	133200	147940230	5430	5430	5430	5430	0
338	20231019	133100	147940230	5430	5430	5430	5430	0
339	20231019	133000	147940230	5430	5430	5430	5430	0
340	20231019	132900	147940230	5430	5430	5430	5430	82
341	20231019	132800	147494970	5460	5460	5460	5460	0
342	20231019	132700	147494970	5460	5460	5460	5460	1
343	20231019	132600	147489510	5420	5420	5420	5420	0
344	20231019	132500	147489510	5420	5420	5420	5420	0
345	20231019	132400	147489510	5420	5420	5420	5420	0
346	20231019	132300	147489510	5420	5420	5420	5420	0
347	20231019	132200	147489510	5420	5420	5420	5420	0
348	20231019	132100	147489510	5420	5420	5420	5420	0
349	20231019	132000	147489510	5420	5420	5420	5420	0
350	20231019	131900	147489510	5420	5420	5420	5420	82
351	20231019	131800	147045070	5420	5420	5420	5420	0
352	20231019	131700	147045070	5420	5420	5420	5420	0
353	20231019	131600	147045070	5420	5420	5420	5420	5
354	20231019	131500	147017970	5420	5420	5420	5420	0
355	20231019	131400	147017970	5420	5420	5420	5420	0
356	20231019	131300	147017970	5420	5420	5420	5420	0
357	20231019	131200	147017970	5420	5420	5420	5420	0
358	20231019	131100	147017970	5420	5420	5420	5420	0
359	20231019	131000	147017970	5420	5450	5450	5420	83
360	20231019	130900	146568080	5460	5460	5460	5460	1
361	20231019	130800	146562620	5420	5420	5420	5420	0
362	20231019	130700	146562620	5420	5420	5420	5420	0
363	20231019	130600	146562620	5420	5420	5420	5420	0
364	20231019	130500	146562620	5420	5420	5420	5420	0
365	20231019	130400	146562620	5420	5420	5420	5420	0
366	20231019	130300	146562620	5420	5420	5420	5420	1800
367	20231019	130200	136806620	5420	5420	5420	5420	0
368	20231019	130100	136806620	5420	5420	5420	5420	0
369	20231019	130000	136806620	5420	5430	5430	5420	82
370	20231019	125900	136362130	5430	5430	5430	5430	0
371	20231019	125800	136362130	5430	5430	5430	5430	0
372	20231019	125700	136362130	5430	5430	5430	5430	0
373	20231019	125600	136362130	5430	5430	5430	5430	0
374	20231019	125500	136362130	5430	5430	5430	5430	0
375	20231019	125400	136362130	5430	5430	5430	5430	0
376	20231019	125300	136362130	5430	5430	5430	5430	932
377	20231019	125200	131301370	5430	5430	5430	5430	36
378	20231019	125100	131105890	5430	5430	5430	5430	32
379	20231019	125000	130932130	5430	5440	5440	5430	60
380	20231019	124900	130606320	5440	5440	5440	5440	0
381	20231019	124800	130606320	5440	5440	5440	5440	0
382	20231019	124700	130606320	5440	5440	5440	5440	0
383	20231019	124600	130606320	5440	5440	5440	5440	0
384	20231019	124500	130606320	5440	5440	5440	5440	0
385	20231019	124400	130606320	5440	5440	5440	5440	0
386	20231019	124300	130606320	5440	5440	5440	5440	0
387	20231019	124200	130606320	5440	5440	5440	5440	0
388	20231019	124100	130606320	5440	5440	5440	5440	100
389	20231019	124000	130062320	5460	5460	5460	5460	0
390	20231019	123900	130062320	5460	5460	5460	5460	0
391	20231019	123800	130062320	5460	5460	5460	5460	1
392	20231019	123700	130056860	5430	5430	5430	5430	0
393	20231019	123600	130056860	5430	5430	5430	5430	0
394	20231019	123500	130056860	5430	5430	5430	5430	300
395	20231019	123400	128427860	5430	5430	5430	5430	300
396	20231019	123300	126798860	5430	5430	5430	5430	0
397	20231019	123200	126798860	5430	5430	5430	5430	1
398	20231019	123100	126793430	5430	5440	5440	5430	82
399	20231019	123000	126348050	5430	5430	5430	5430	0
400	20231019	122900	126348050	5430	5430	5430	5430	0
401	20231019	122800	126348050	5430	5430	5430	5430	162
402	20231019	122700	125468390	5430	5430	5430	5430	0
403	20231019	122600	125468390	5430	5430	5430	5430	0
404	20231019	122500	125468390	5430	5430	5430	5430	0
405	20231019	122400	125468390	5430	5430	5430	5430	0
406	20231019	122300	125468390	5430	5430	5430	5430	0
407	20231019	122200	125468390	5430	5430	5430	5430	66
408	20231019	122100	125110010	5450	5440	5450	5440	499
409	20231019	122000	122390620	5440	5440	5440	5440	201
410	20231019	121900	121297180	5440	5440	5440	5440	39
411	20231019	121800	121085020	5440	5440	5440	5440	0
412	20231019	121700	121085020	5440	5440	5440	5440	0
413	20231019	121600	121085020	5440	5440	5440	5440	0
414	20231019	121500	121085020	5440	5440	5440	5440	0
415	20231019	121400	121085020	5440	5440	5440	5440	0
416	20231019	121300	121085020	5440	5440	5440	5440	0
417	20231019	121200	121085020	5440	5440	5440	5440	82
418	20231019	121100	120638940	5460	5460	5460	5460	0
419	20231019	121000	120638940	5460	5460	5460	5460	0
420	20231019	120900	120638940	5460	5460	5460	5460	0
421	20231019	120800	120638940	5460	5460	5460	5460	0
422	20231019	120700	120638940	5460	5460	5460	5460	0
423	20231019	120600	120638940	5460	5460	5460	5460	0
424	20231019	120500	120638940	5460	5460	5460	5460	0
425	20231019	120400	120638940	5460	5460	5460	5460	10
426	20231019	120300	120584340	5440	5450	5450	5440	32
427	20231019	120200	120410210	5440	5450	5450	5440	50
428	20231019	120100	120138190	5460	5460	5460	5460	1
429	20231019	120000	120132730	5450	5450	5450	5440	178
430	20231019	115900	119163830	5450	5450	5450	5450	0
431	20231019	115800	119163830	5450	5450	5450	5450	20
432	20231019	115700	119054830	5450	5450	5450	5450	0
433	20231019	115600	119054830	5450	5450	5450	5450	103
434	20231019	115500	118493480	5450	5450	5450	5450	1
435	20231019	115400	118488030	5450	5450	5450	5450	0
436	20231019	115300	118488030	5450	5450	5450	5450	82
437	20231019	115200	118041130	5470	5470	5470	5470	25
438	20231019	115100	117904380	5460	5460	5460	5460	0
439	20231019	115000	117904380	5460	5460	5460	5460	0
440	20231019	114900	117904380	5460	5460	5460	5460	0
441	20231019	114800	117904380	5460	5470	5470	5460	6
442	20231019	114700	117871610	5450	5460	5460	5450	687
443	20231019	114600	114127330	5450	5450	5450	5450	0
444	20231019	114500	114127330	5450	5450	5450	5450	0
445	20231019	114400	114127330	5450	5450	5450	5450	0
446	20231019	114300	114127330	5450	5460	5460	5450	83
447	20231019	114200	113674780	5470	5470	5470	5470	0
448	20231019	114100	113674780	5470	5470	5470	5470	0
449	20231019	114000	113674780	5470	5470	5470	5470	20
450	20231019	113900	113565380	5450	5450	5450	5450	0
451	20231019	113800	113565380	5450	5450	5450	5450	207
452	20231019	113700	112437230	5460	5460	5460	5460	100
453	20231019	113600	111891230	5460	5460	5460	5460	392
454	20231019	113500	109750910	5470	5470	5470	5470	0
455	20231019	113400	109750910	5470	5460	5470	5460	76
456	20231019	113300	109335850	5460	5460	5460	5460	1018
457	20231019	113200	103777570	5470	5470	5470	5470	0
458	20231019	113100	103777570	5470	5470	5470	5470	1
459	20231019	113000	103772100	5460	5460	5460	5460	0
460	20231019	112900	103772100	5460	5460	5460	5460	0
461	20231019	112800	103772100	5460	5460	5460	5460	0
462	20231019	112700	103772100	5460	5460	5460	5460	0
463	20231019	112600	103772100	5460	5460	5460	5460	0
464	20231019	112500	103772100	5460	5460	5460	5460	0
465	20231019	112400	103772100	5460	5460	5460	5460	83
466	20231019	112300	103318920	5470	5470	5470	5470	0
467	20231019	112200	103318920	5470	5470	5470	5470	0
468	20231019	112100	103318920	5470	5470	5470	5470	0
469	20231019	112000	103318920	5470	5470	5470	5470	0
470	20231019	111900	103318920	5470	5470	5470	5470	0
471	20231019	111800	103318920	5470	5470	5470	5470	0
472	20231019	111700	103318920	5470	5470	5470	5470	3
473	20231019	111600	103302510	5470	5470	5470	5470	0
474	20231019	111500	103302510	5470	5470	5470	5470	10
475	20231019	111400	103247810	5460	5470	5470	5460	390
476	20231019	111300	101115170	5470	5470	5470	5470	0
477	20231019	111200	101115170	5470	5470	5470	5470	0
478	20231019	111100	101115170	5470	5470	5470	5470	0
479	20231019	111000	101115170	5470	5470	5470	5470	0
480	20231019	110900	101115170	5470	5470	5470	5470	309
481	20231019	110800	99424940	5460	5460	5460	5460	3
482	20231019	110700	99408560	5470	5460	5470	5460	4
483	20231019	110600	99386690	5470	5470	5470	5470	105
484	20231019	110500	98812340	5470	5490	5490	5460	152
485	20231019	110400	97981200	5470	5470	5470	5470	15
486	20231019	110300	97899150	5470	5470	5470	5470	0
487	20231019	110200	97899150	5470	5470	5470	5470	0
488	20231019	110100	97899150	5470	5470	5470	5470	222
489	20231019	110000	96684810	5480	5480	5480	5480	1343
490	20231019	105900	89325170	5500	5490	5500	5490	5
491	20231019	105800	89297710	5490	5500	5500	5490	214
492	20231019	105700	88122730	5500	5500	5500	5500	1
493	20231019	105600	88117230	5490	5490	5490	5490	1
494	20231019	105500	88111740	5500	5500	5500	5500	92
495	20231019	105400	87605740	5510	5510	5510	5510	0
496	20231019	105300	87605740	5510	5510	5510	5510	0
497	20231019	105200	87605740	5510	5510	5510	5510	0
498	20231019	105100	87605740	5510	5510	5510	5510	14
499	20231019	105000	87528600	5510	5510	5510	5510	0
500	20231019	104900	87528600	5510	5510	5510	5510	0
501	20231019	104800	87528600	5510	5510	5510	5510	0
502	20231019	104700	87528600	5510	5510	5510	5510	0
503	20231019	104600	87528600	5510	5510	5510	5510	32
504	20231019	104500	87352280	5510	5510	5510	5510	49
505	20231019	104400	87082290	5540	5540	5540	5540	0
506	20231019	104300	87082290	5540	5540	5540	5540	0
507	20231019	104200	87082290	5540	5540	5540	5540	0
508	20231019	104100	87082290	5540	5540	5540	5540	0
509	20231019	104000	87082290	5540	5540	5540	5540	0
510	20231019	103900	87082290	5540	5540	5540	5540	2
511	20231019	103800	87071210	5510	5510	5510	5510	3
512	20231019	103700	87054680	5510	5510	5510	5510	0
513	20231019	103600	87054680	5510	5510	5510	5510	84
514	20231019	103500	86591840	5540	5540	5540	5540	0
515	20231019	103400	86591840	5540	5540	5540	5540	0
516	20231019	103300	86591840	5540	5540	5540	5540	0
517	20231019	103200	86591840	5540	5540	5540	5540	0
518	20231019	103100	86591840	5540	5540	5540	5540	4
519	20231019	103000	86569680	5540	5540	5540	5540	120
520	20231019	102900	85904880	5540	5530	5540	5530	150
521	20231019	102800	85073930	5540	5540	5540	5540	0
522	20231019	102700	85073930	5540	5540	5540	5540	0
523	20231019	102600	85073930	5540	5540	5540	5540	0
524	20231019	102500	85073930	5540	5540	5540	5540	0
525	20231019	102400	85073930	5540	5540	5540	5540	5
526	20231019	102300	85046230	5540	5540	5540	5540	0
527	20231019	102200	85046230	5540	5540	5540	5540	0
528	20231019	102100	85046230	5540	5540	5540	5540	0
529	20231019	102000	85046230	5540	5540	5540	5540	0
530	20231019	101900	85046230	5540	5540	5540	5540	0
531	20231019	101800	85046230	5540	5540	5540	5540	0
532	20231019	101700	85046230	5540	5540	5540	5540	0
533	20231019	101600	85046230	5540	5540	5540	5540	0
534	20231019	101500	85046230	5540	5540	5540	5540	0
535	20231019	101400	85046230	5540	5540	5540	5540	15
536	20231019	101300	84963130	5490	5510	5510	5490	1700
537	20231019	101200	75625400	5560	5560	5560	5560	0
538	20231019	101100	75625400	5560	5560	5560	5560	0
539	20231019	101000	75625400	5560	5560	5560	5560	0
540	20231019	100900	75625400	5560	5560	5560	5560	0
541	20231019	100800	75625400	5560	5560	5560	5560	0
542	20231019	100700	75625400	5560	5560	5560	5560	0
543	20231019	100600	75625400	5560	5560	5560	5560	0
544	20231019	100500	75625400	5560	5560	5560	5560	0
545	20231019	100400	75625400	5560	5560	5560	5560	0
546	20231019	100300	75625400	5560	5560	5560	5560	0
547	20231019	100200	75625400	5560	5560	5560	5560	23
548	20231019	100100	75497520	5570	5570	5570	5570	0
549	20231019	100000	75497520	5570	5570	5570	5570	11
550	20231019	095900	75436250	5570	5570	5570	5570	1
551	20231019	095800	75430680	5570	5570	5570	5570	0
552	20231019	095700	75430680	5570	5570	5570	5570	1
553	20231019	095600	75425110	5570	5570	5570	5570	0
554	20231019	095500	75425110	5570	5570	5570	5570	1
555	20231019	095400	75419540	5570	5570	5570	5570	1
556	20231019	095300	75413970	5560	5560	5560	5560	0
557	20231019	095200	75413970	5560	5560	5570	5560	991
558	20231019	095100	69904000	5560	5560	5560	5560	7
559	20231019	095000	69865080	5570	5590	5590	5570	157
560	20231019	094900	68989590	5590	5590	5590	5590	1
561	20231019	094800	68984000	5600	5600	5600	5600	0
562	20231019	094700	68984000	5600	5570	5600	5570	765
563	20231019	094600	64713320	5570	5570	5570	5570	2
564	20231019	094500	64702180	5550	5540	5550	5540	413
565	20231019	094400	62410040	5550	5530	5550	5530	399
566	20231019	094300	60201940	5530	5530	5530	5530	0
567	20231019	094200	60201940	5530	5530	5530	5530	1
568	20231019	094100	60196410	5530	5490	5530	5490	2
569	20231019	094000	60185390	5500	5500	5500	5500	205
570	20231019	093900	59057890	5510	5510	5510	5510	1
571	20231019	093800	59052380	5510	5520	5520	5510	33
572	20231019	093700	58870540	5480	5480	5480	5480	0
573	20231019	093600	58870540	5480	5530	5530	5480	345
574	20231019	093500	56978630	5500	5530	5530	5500	123
575	20231019	093400	56301860	5530	5540	5540	5530	151
576	20231019	093300	55465330	5540	5540	5540	5540	1
577	20231019	093200	55459790	5540	5540	5540	5540	2
578	20231019	093100	55448710	5520	5490	5620	5490	3565
579	20231019	093000	35727250	5490	5490	5490	5480	11
580	20231019	092900	35666910	5490	5490	5490	5490	5
581	20231019	092800	35639460	5490	5490	5490	5490	1
582	20231019	092700	35633970	5480	5480	5480	5480	743
583	20231019	092600	31562330	5490	5490	5490	5490	412
584	20231019	092500	29300450	5500	5510	5510	5500	102
585	20231019	092400	28739440	5510	5510	5510	5510	1
586	20231019	092300	28733930	5510	5510	5510	5510	2
587	20231019	092200	28722910	5510	5510	5510	5510	500
588	20231019	092100	25967910	5510	5510	5510	5510	1
589	20231019	092000	25962400	5520	5520	5520	5520	1
590	20231019	091900	25956880	5500	5500	5500	5500	1000
591	20231019	091800	20456880	5520	5500	5520	5500	140
592	20231019	091700	19686860	5500	5480	5500	5480	294
593	20231019	091600	18071280	5480	5480	5480	5480	101
594	20231019	091500	17517800	5480	5480	5480	5480	322
595	20231019	091400	15753240	5480	5480	5480	5480	491
596	20231019	091300	13062560	5500	5500	5500	5500	1
597	20231019	091200	13057060	5510	5500	5510	5500	339
598	20231019	091100	11192550	5500	5500	5500	5500	0
599	20231019	091000	11192550	5500	5480	5500	5480	262
600	20231019	090900	9753550	5480	5500	5500	5480	176
601	20231019	090800	8786350	5500	5510	5510	5500	85
602	20231019	090700	8318640	5520	5520	5520	5520	113
603	20231019	090600	7694880	5520	5520	5520	5520	0
604	20231019	090500	7694880	5520	5520	5520	5520	487
605	20231019	090400	5006640	5520	5520	5520	5520	74
606	20231019	090300	4598160	5520	5520	5520	5520	300
607	20231019	090200	2942160	5520	5520	5520	5520	0
608	20231019	090100	2942160	5520	5520	5520	5520	0
609	20231019	090000	2942160	5520	5520	5520	5520	533