KissMeData/005670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184200	58959695	4635	4635	4635	4635	223
3	20231019	184100	58959695	4635	4635	4635	4635	0
4	20231019	184000	58959695	4635	4635	4635	4635	0
5	20231019	183900	58959695	4635	4635	4635	4635	0
6	20231019	183800	58959695	4635	4635	4635	4635	0
7	20231019	183700	58959695	4635	4635	4635	4635	0
8	20231019	183600	58959695	4635	4635	4635	4635	0
9	20231019	183500	58959695	4635	4635	4635	4635	0
10	20231019	183400	58959695	4635	4635	4635	4635	0
11	20231019	183300	58959695	4635	4635	4635	4635	0
12	20231019	183200	58959695	4635	4635	4635	4635	0
13	20231019	183100	58959695	4635	4635	4635	4635	0
14	20231019	183000	58959695	4635	4635	4635	4635	0
15	20231019	182900	58959695	4635	4635	4635	4635	0
16	20231019	182800	58959695	4635	4635	4635	4635	0
17	20231019	182700	58959695	4635	4635	4635	4635	0
18	20231019	182600	58959695	4635	4635	4635	4635	0
19	20231019	182500	58959695	4635	4635	4635	4635	0
20	20231019	182400	58959695	4635	4635	4635	4635	0
21	20231019	182300	58959695	4635	4635	4635	4635	0
22	20231019	182200	58959695	4635	4635	4635	4635	0
23	20231019	182100	58959695	4635	4635	4635	4635	0
24	20231019	182000	58959695	4635	4635	4635	4635	0
25	20231019	181900	58959695	4635	4635	4635	4635	0
26	20231019	181800	58959695	4635	4635	4635	4635	0
27	20231019	181700	58959695	4635	4635	4635	4635	0
28	20231019	181600	58959695	4635	4635	4635	4635	0
29	20231019	181500	58959695	4635	4635	4635	4635	0
30	20231019	181400	58959695	4635	4635	4635	4635	0
31	20231019	181300	58959695	4635	4635	4635	4635	0
32	20231019	181200	58959695	4635	4635	4635	4635	223
33	20231019	181100	58959695	4635	4635	4635	4635	0
34	20231019	181000	58959695	4635	4635	4635	4635	0
35	20231019	180900	58959695	4635	4635	4635	4635	0
36	20231019	180800	58959695	4635	4635	4635	4635	0
37	20231019	180700	58959695	4635	4635	4635	4635	0
38	20231019	180600	58959695	4635	4635	4635	4635	0
39	20231019	180500	58959695	4635	4635	4635	4635	0
40	20231019	180400	58959695	4635	4635	4635	4635	0
41	20231019	180300	58959695	4635	4635	4635	4635	0
42	20231019	180200	58959695	4635	4635	4635	4635	0
43	20231019	180100	58959695	4635	4635	4635	4635	0
44	20231019	180000	58959695	4635	4635	4635	4635	0
45	20231019	175900	58959695	4635	4635	4635	4635	0
46	20231019	175800	58959695	4635	4635	4635	4635	0
47	20231019	175700	58959695	4635	4635	4635	4635	0
48	20231019	175600	58959695	4635	4635	4635	4635	0
49	20231019	175500	58959695	4635	4635	4635	4635	0
50	20231019	175400	58959695	4635	4635	4635	4635	0
51	20231019	175300	58959695	4635	4635	4635	4635	0
52	20231019	175200	58959695	4635	4635	4635	4635	0
53	20231019	175100	58959695	4635	4635	4635	4635	0
54	20231019	175000	58959695	4635	4635	4635	4635	0
55	20231019	174900	58959695	4635	4635	4635	4635	0
56	20231019	174800	58959695	4635	4635	4635	4635	0
57	20231019	174700	58959695	4635	4635	4635	4635	0
58	20231019	174600	58959695	4635	4635	4635	4635	0
59	20231019	174500	58959695	4635	4635	4635	4635	0
60	20231019	174400	58959695	4635	4635	4635	4635	0
61	20231019	174300	58959695	4635	4635	4635	4635	0
62	20231019	174200	58959695	4635	4635	4635	4635	223
63	20231019	174100	58959695	4635	4635	4635	4635	0
64	20231019	174000	58959695	4635	4635	4635	4635	0
65	20231019	173900	58959695	4635	4635	4635	4635	0
66	20231019	173800	58959695	4635	4635	4635	4635	0
67	20231019	173700	58959695	4635	4635	4635	4635	0
68	20231019	173600	58959695	4635	4635	4635	4635	0
69	20231019	173500	58959695	4635	4635	4635	4635	0
70	20231019	173400	58959695	4635	4635	4635	4635	0
71	20231019	173300	58959695	4635	4635	4635	4635	0
72	20231019	173200	58959695	4635	4635	4635	4635	0
73	20231019	173100	58959695	4635	4635	4635	4635	0
74	20231019	173000	58959695	4635	4635	4635	4635	0
75	20231019	172900	58959695	4635	4635	4635	4635	0
76	20231019	172800	58959695	4635	4635	4635	4635	0
77	20231019	172700	58959695	4635	4635	4635	4635	0
78	20231019	172600	58959695	4635	4635	4635	4635	0
79	20231019	172500	58959695	4635	4635	4635	4635	0
80	20231019	172400	58959695	4635	4635	4635	4635	0
81	20231019	172300	58959695	4635	4635	4635	4635	0
82	20231019	172200	58959695	4635	4635	4635	4635	0
83	20231019	172100	58959695	4635	4635	4635	4635	0
84	20231019	172000	58959695	4635	4635	4635	4635	0
85	20231019	171900	58959695	4635	4635	4635	4635	0
86	20231019	171800	58959695	4635	4635	4635	4635	0
87	20231019	171700	58959695	4635	4635	4635	4635	0
88	20231019	171600	58959695	4635	4635	4635	4635	0
89	20231019	171500	58959695	4635	4635	4635	4635	0
90	20231019	171400	58959695	4635	4635	4635	4635	0
91	20231019	171300	58959695	4635	4635	4635	4635	0
92	20231019	171200	58959695	4635	4635	4635	4635	223
93	20231019	171100	58959695	4635	4635	4635	4635	0
94	20231019	171000	58959695	4635	4635	4635	4635	0
95	20231019	170900	58959695	4635	4635	4635	4635	0
96	20231019	170800	58959695	4635	4635	4635	4635	0
97	20231019	170700	58959695	4635	4635	4635	4635	0
98	20231019	170600	58959695	4635	4635	4635	4635	0
99	20231019	170500	58959695	4635	4635	4635	4635	0
100	20231019	170400	58959695	4635	4635	4635	4635	0
101	20231019	170300	58959695	4635	4635	4635	4635	0
102	20231019	170200	58959695	4635	4635	4635	4635	0
103	20231019	170100	58959695	4635	4635	4635	4635	0
104	20231019	170000	58959695	4635	4635	4635	4635	0
105	20231019	165900	58959695	4635	4635	4635	4635	0
106	20231019	165800	58959695	4635	4635	4635	4635	0
107	20231019	165700	58959695	4635	4635	4635	4635	0
108	20231019	165600	58959695	4635	4635	4635	4635	0
109	20231019	165500	58959695	4635	4635	4635	4635	0
110	20231019	165400	58959695	4635	4635	4635	4635	0
111	20231019	165300	58959695	4635	4635	4635	4635	0
112	20231019	165200	58959695	4635	4635	4635	4635	0
113	20231019	165100	58959695	4635	4635	4635	4635	0
114	20231019	165000	58959695	4635	4635	4635	4635	0
115	20231019	164900	58959695	4635	4635	4635	4635	0
116	20231019	164800	58959695	4635	4635	4635	4635	0
117	20231019	164700	58959695	4635	4635	4635	4635	0
118	20231019	164600	58959695	4635	4635	4635	4635	0
119	20231019	164500	58959695	4635	4635	4635	4635	0
120	20231019	164400	58959695	4635	4635	4635	4635	0
121	20231019	164300	58959695	4635	4635	4635	4635	0
122	20231019	164200	58959695	4635	4635	4635	4635	223
123	20231019	164100	58959695	4635	4635	4635	4635	0
124	20231019	164000	58959695	4635	4635	4635	4635	0
125	20231019	163900	58959695	4635	4635	4635	4635	0
126	20231019	163800	58959695	4635	4635	4635	4635	0
127	20231019	163700	58959695	4635	4635	4635	4635	0
128	20231019	163600	58959695	4635	4635	4635	4635	0
129	20231019	163500	58959695	4635	4635	4635	4635	0
130	20231019	163400	58959695	4635	4635	4635	4635	0
131	20231019	163300	58959695	4635	4635	4635	4635	0
132	20231019	163200	58959695	4635	4635	4635	4635	0
133	20231019	163100	58959695	4635	4635	4635	4635	0
134	20231019	163000	58959695	4635	4635	4635	4635	0
135	20231019	162900	58959695	4635	4635	4635	4635	0
136	20231019	162800	58959695	4635	4635	4635	4635	0
137	20231019	162700	58959695	4635	4635	4635	4635	0
138	20231019	162600	58959695	4635	4635	4635	4635	0
139	20231019	162500	58959695	4635	4635	4635	4635	0
140	20231019	162400	58959695	4635	4635	4635	4635	0
141	20231019	162300	58959695	4635	4635	4635	4635	0
142	20231019	162200	58959695	4635	4635	4635	4635	0
143	20231019	162100	58959695	4635	4635	4635	4635	0
144	20231019	162000	58959695	4635	4635	4635	4635	0
145	20231019	161900	58959695	4635	4635	4635	4635	0
146	20231019	161800	58959695	4635	4635	4635	4635	0
147	20231019	161700	58959695	4635	4635	4635	4635	0
148	20231019	161600	58959695	4635	4635	4635	4635	0
149	20231019	161500	58959695	4635	4635	4635	4635	0
150	20231019	161400	58959695	4635	4635	4635	4635	0
151	20231019	161300	58959695	4635	4635	4635	4635	0
152	20231019	161200	58959695	4635	4635	4635	4635	223
153	20231019	161100	58959695	4635	4635	4635	4635	0
154	20231019	161000	58959695	4635	4635	4635	4635	0
155	20231019	160900	58959695	4635	4635	4635	4635	0
156	20231019	160800	58959695	4635	4635	4635	4635	0
157	20231019	160700	58959695	4635	4635	4635	4635	0
158	20231019	160600	58959695	4635	4635	4635	4635	0
159	20231019	160500	58959695	4635	4635	4635	4635	0
160	20231019	160400	58959695	4635	4635	4635	4635	0
161	20231019	160300	58959695	4635	4635	4635	4635	0
162	20231019	160200	58959695	4635	4635	4635	4635	0
163	20231019	160100	58959695	4635	4635	4635	4635	0
164	20231019	160000	58959695	4635	4635	4635	4635	0
165	20231019	155900	58959695	4635	4635	4635	4635	0
166	20231019	155800	58959695	4635	4635	4635	4635	0
167	20231019	155700	58959695	4635	4635	4635	4635	0
168	20231019	155600	58959695	4635	4635	4635	4635	0
169	20231019	155500	58959695	4635	4635	4635	4635	0
170	20231019	155400	58959695	4635	4635	4635	4635	0
171	20231019	155300	58959695	4635	4635	4635	4635	0
172	20231019	155200	58959695	4635	4635	4635	4635	0
173	20231019	155100	58959695	4635	4635	4635	4635	0
174	20231019	155000	58959695	4635	4635	4635	4635	0
175	20231019	154900	58959695	4635	4635	4635	4635	0
176	20231019	154800	58959695	4635	4635	4635	4635	0
177	20231019	154700	58959695	4635	4635	4635	4635	0
178	20231019	154600	58959695	4635	4635	4635	4635	0
179	20231019	154500	58959695	4635	4635	4635	4635	0
180	20231019	154400	58959695	4635	4635	4635	4635	0
181	20231019	154300	58959695	4635	4635	4635	4635	0
182	20231019	154200	58959695	4635	4635	4635	4635	223
183	20231019	154100	58959695	4635	4635	4635	4635	0
184	20231019	154000	58959695	4635	4635	4635	4635	0
185	20231019	153900	58959695	4635	4635	4635	4635	0
186	20231019	153800	58959695	4635	4635	4635	4635	0
187	20231019	153700	58959695	4635	4635	4635	4635	0
188	20231019	153600	58959695	4635	4635	4635	4635	0
189	20231019	153500	58959695	4635	4635	4635	4635	0
190	20231019	153400	58959695	4635	4635	4635	4635	0
191	20231019	153300	58959695	4635	4635	4635	4635	0
192	20231019	153200	58959695	4635	4635	4635	4635	0
193	20231019	153100	58959695	4635	4635	4635	4635	0
194	20231019	153000	58959695	4635	4635	4635	4635	223
195	20231019	152900	57926090	4640	4640	4640	4640	0
196	20231019	152800	57926090	4640	4640	4640	4640	0
197	20231019	152700	57926090	4640	4640	4640	4640	0
198	20231019	152600	57926090	4640	4640	4640	4640	0
199	20231019	152500	57926090	4640	4640	4640	4640	0
200	20231019	152400	57926090	4640	4640	4640	4640	0
201	20231019	152300	57926090	4640	4640	4640	4640	0
202	20231019	152200	57926090	4640	4640	4640	4640	0
203	20231019	152100	57926090	4640	4640	4640	4640	0
204	20231019	152000	57926090	4640	4640	4640	4640	0
205	20231019	151900	57926090	4640	4650	4650	4640	116
206	20231019	151800	57386770	4650	4650	4650	4650	87
207	20231019	151700	56982220	4670	4670	4670	4670	0
208	20231019	151600	56982220	4670	4670	4670	4670	0
209	20231019	151500	56982220	4670	4670	4670	4670	0
210	20231019	151400	56982220	4670	4670	4670	4670	0
211	20231019	151300	56982220	4670	4670	4670	4670	0
212	20231019	151200	56982220	4670	4670	4670	4670	0
213	20231019	151100	56982220	4670	4650	4670	4650	8
214	20231019	151000	56944940	4650	4650	4650	4650	0
215	20231019	150900	56944940	4650	4650	4650	4650	596
216	20231019	150800	54173540	4670	4670	4670	4670	0
217	20231019	150700	54173540	4670	4645	4670	4645	6
218	20231019	150600	54145595	4635	4635	4635	4635	0
219	20231019	150500	54145595	4635	4635	4635	4635	122
220	20231019	150400	53580125	4635	4635	4635	4635	0
221	20231019	150300	53580125	4635	4635	4635	4635	0
222	20231019	150200	53580125	4635	4635	4635	4635	0
223	20231019	150100	53580125	4635	4635	4635	4635	0
224	20231019	150000	53580125	4635	4635	4635	4635	0
225	20231019	145900	53580125	4635	4635	4635	4635	0
226	20231019	145800	53580125	4635	4635	4635	4635	0
227	20231019	145700	53580125	4635	4640	4640	4635	100
228	20231019	145600	53116375	4635	4630	4635	4630	3
229	20231019	145500	53102480	4630	4630	4630	4630	0
230	20231019	145400	53102480	4630	4630	4630	4630	0
231	20231019	145300	53102480	4630	4630	4630	4630	18
232	20231019	145200	53019140	4640	4640	4640	4640	10
233	20231019	145100	52972740	4640	4640	4640	4640	0
234	20231019	145000	52972740	4640	4640	4640	4640	0
235	20231019	144900	52972740	4640	4640	4640	4640	0
236	20231019	144800	52972740	4640	4640	4640	4640	0
237	20231019	144700	52972740	4640	4640	4640	4640	0
238	20231019	144600	52972740	4640	4640	4640	4640	0
239	20231019	144500	52972740	4640	4640	4640	4640	0
240	20231019	144400	52972740	4640	4640	4640	4640	0
241	20231019	144300	52972740	4640	4640	4640	4640	0
242	20231019	144200	52972740	4640	4640	4640	4640	0
243	20231019	144100	52972740	4640	4640	4640	4640	0
244	20231019	144000	52972740	4640	4640	4640	4640	0
245	20231019	143900	52972740	4640	4640	4640	4640	0
246	20231019	143800	52972740	4640	4640	4640	4640	0
247	20231019	143700	52972740	4640	4635	4640	4635	11
248	20231019	143600	52921750	4640	4640	4640	4640	1
249	20231019	143500	52917110	4635	4635	4635	4635	0
250	20231019	143400	52917110	4635	4635	4635	4635	0
251	20231019	143300	52917110	4635	4635	4635	4635	0
252	20231019	143200	52917110	4635	4635	4635	4635	2
253	20231019	143100	52907840	4630	4630	4630	4630	190
254	20231019	143000	52028140	4630	4630	4630	4630	0
255	20231019	142900	52028140	4630	4630	4630	4630	0
256	20231019	142800	52028140	4630	4630	4630	4630	0
257	20231019	142700	52028140	4630	4630	4630	4630	0
258	20231019	142600	52028140	4630	4630	4630	4630	0
259	20231019	142500	52028140	4630	4630	4630	4630	0
260	20231019	142400	52028140	4630	4630	4630	4630	0
261	20231019	142300	52028140	4630	4630	4630	4630	0
262	20231019	142200	52028140	4630	4630	4630	4630	0
263	20231019	142100	52028140	4630	4630	4630	4630	19
264	20231019	142000	51940170	4630	4630	4630	4630	53
265	20231019	141900	51694780	4640	4640	4640	4640	0
266	20231019	141800	51694780	4640	4640	4640	4640	0
267	20231019	141700	51694780	4640	4640	4640	4640	0
268	20231019	141600	51694780	4640	4640	4640	4640	0
269	20231019	141500	51694780	4640	4640	4640	4640	0
270	20231019	141400	51694780	4640	4640	4640	4640	10
271	20231019	141300	51648380	4640	4640	4640	4640	0
272	20231019	141200	51648380	4640	4640	4640	4640	0
273	20231019	141100	51648380	4640	4640	4640	4640	0
274	20231019	141000	51648380	4640	4640	4640	4640	0
275	20231019	140900	51648380	4640	4640	4640	4640	110
276	20231019	140800	51137980	4620	4620	4620	4620	0
277	20231019	140700	51137980	4620	4620	4620	4620	0
278	20231019	140600	51137980	4620	4630	4630	4620	569
279	20231019	140500	48506185	4630	4630	4630	4630	0
280	20231019	140400	48506185	4630	4630	4630	4630	0
281	20231019	140300	48506185	4630	4630	4630	4630	0
282	20231019	140200	48506185	4630	4630	4630	4630	0
283	20231019	140100	48506185	4630	4630	4630	4630	0
284	20231019	140000	48506185	4630	4630	4630	4630	0
285	20231019	135900	48506185	4630	4630	4630	4630	0
286	20231019	135800	48506185	4630	4630	4630	4630	20
287	20231019	135700	48413585	4625	4625	4625	4625	0
288	20231019	135600	48413585	4625	4625	4625	4625	0
289	20231019	135500	48413585	4625	4625	4625	4625	0
290	20231019	135400	48413585	4625	4625	4625	4625	0
291	20231019	135300	48413585	4625	4625	4625	4625	0
292	20231019	135200	48413585	4625	4625	4625	4625	0
293	20231019	135100	48413585	4625	4630	4630	4625	130
294	20231019	135000	47812325	4640	4630	4640	4630	3
295	20231019	134900	47798425	4640	4640	4640	4640	0
296	20231019	134800	47798425	4640	4640	4640	4640	0
297	20231019	134700	47798425	4640	4640	4640	4640	0
298	20231019	134600	47798425	4640	4640	4640	4640	0
299	20231019	134500	47798425	4640	4640	4640	4640	0
300	20231019	134400	47798425	4640	4640	4640	4640	0
301	20231019	134300	47798425	4640	4640	4640	4640	1
302	20231019	134200	47793785	4625	4625	4625	4625	0
303	20231019	134100	47793785	4625	4625	4625	4625	0
304	20231019	134000	47793785	4625	4625	4625	4625	0
305	20231019	133900	47793785	4625	4625	4625	4625	0
306	20231019	133800	47793785	4625	4625	4625	4625	200
307	20231019	133700	46868785	4640	4640	4640	4640	0
308	20231019	133600	46868785	4640	4640	4640	4640	1
309	20231019	133500	46864145	4630	4630	4630	4630	0
310	20231019	133400	46864145	4630	4630	4630	4630	0
311	20231019	133300	46864145	4630	4630	4630	4630	0
312	20231019	133200	46864145	4630	4630	4630	4630	0
313	20231019	133100	46864145	4630	4630	4630	4630	0
314	20231019	133000	46864145	4630	4630	4630	4630	0
315	20231019	132900	46864145	4630	4630	4630	4630	0
316	20231019	132800	46864145	4630	4630	4630	4630	0
317	20231019	132700	46864145	4630	4630	4630	4630	13
318	20231019	132600	46803955	4630	4630	4630	4630	0
319	20231019	132500	46803955	4630	4630	4630	4630	0
320	20231019	132400	46803955	4630	4630	4630	4630	0
321	20231019	132300	46803955	4630	4630	4630	4630	0
322	20231019	132200	46803955	4630	4630	4630	4630	0
323	20231019	132100	46803955	4630	4630	4630	4630	0
324	20231019	132000	46803955	4630	4630	4630	4630	0
325	20231019	131900	46803955	4630	4630	4630	4630	0
326	20231019	131800	46803955	4630	4630	4630	4630	5
327	20231019	131700	46780805	4630	4630	4630	4630	2
328	20231019	131600	46771545	4630	4630	4630	4630	0
329	20231019	131500	46771545	4630	4630	4630	4630	0
330	20231019	131400	46771545	4630	4630	4630	4630	0
331	20231019	131300	46771545	4630	4630	4630	4630	100
332	20231019	131200	46308545	4635	4635	4635	4635	0
333	20231019	131100	46308545	4635	4635	4635	4635	1
334	20231019	131000	46303910	4635	4635	4635	4635	0
335	20231019	130900	46303910	4635	4635	4635	4635	0
336	20231019	130800	46303910	4635	4635	4635	4635	0
337	20231019	130700	46303910	4635	4635	4635	4635	1
338	20231019	130600	46299275	4620	4630	4635	4620	11
339	20231019	130500	46248350	4635	4635	4635	4635	0
340	20231019	130400	46248350	4635	4635	4635	4635	1
341	20231019	130300	46243715	4635	4635	4635	4635	1
342	20231019	130200	46239080	4635	4635	4635	4635	0
343	20231019	130100	46239080	4635	4635	4635	4635	0
344	20231019	130000	46239080	4635	4635	4635	4635	0
345	20231019	125900	46239080	4635	4635	4635	4635	1
346	20231019	125800	46234445	4635	4635	4635	4635	0
347	20231019	125700	46234445	4635	4635	4635	4635	0
348	20231019	125600	46234445	4635	4635	4635	4635	0
349	20231019	125500	46234445	4635	4635	4635	4635	1
350	20231019	125400	46229810	4620	4620	4620	4620	1
351	20231019	125300	46225190	4635	4635	4635	4635	0
352	20231019	125200	46225190	4635	4635	4635	4635	1
353	20231019	125100	46220555	4620	4625	4625	4620	3
354	20231019	125000	46206685	4635	4635	4635	4635	0
355	20231019	124900	46206685	4635	4635	4635	4635	0
356	20231019	124800	46206685	4635	4635	4635	4635	0
357	20231019	124700	46206685	4635	4635	4635	4635	0
358	20231019	124600	46206685	4635	4635	4635	4635	1
359	20231019	124500	46202050	4630	4630	4630	4630	0
360	20231019	124400	46202050	4630	4630	4630	4630	1
361	20231019	124300	46197420	4625	4625	4625	4625	1
362	20231019	124200	46192795	4620	4620	4620	4620	0
363	20231019	124100	46192795	4620	4620	4620	4620	0
364	20231019	124000	46192795	4620	4620	4620	4620	0
365	20231019	123900	46192795	4620	4620	4620	4620	0
366	20231019	123800	46192795	4620	4620	4620	4620	0
367	20231019	123700	46192795	4620	4620	4620	4620	0
368	20231019	123600	46192795	4620	4620	4620	4620	0
369	20231019	123500	46192795	4620	4620	4620	4620	0
370	20231019	123400	46192795	4620	4620	4620	4620	0
371	20231019	123300	46192795	4620	4625	4630	4620	43
372	20231019	123200	45993915	4605	4605	4605	4605	0
373	20231019	123100	45993915	4605	4605	4605	4605	0
374	20231019	123000	45993915	4605	4605	4605	4605	0
375	20231019	122900	45993915	4605	4605	4605	4605	0
376	20231019	122800	45993915	4605	4605	4605	4605	0
377	20231019	122700	45993915	4605	4605	4605	4605	0
378	20231019	122600	45993915	4605	4605	4605	4605	0
379	20231019	122500	45993915	4605	4605	4605	4605	0
380	20231019	122400	45993915	4605	4605	4605	4605	0
381	20231019	122300	45993915	4605	4605	4605	4605	0
382	20231019	122200	45993915	4605	4605	4605	4605	1
383	20231019	122100	45989310	4640	4610	4640	4610	8
384	20231019	122000	45952275	4600	4600	4600	4600	0
385	20231019	121900	45952275	4600	4600	4600	4600	0
386	20231019	121800	45952275	4600	4600	4600	4600	0
387	20231019	121700	45952275	4600	4600	4600	4600	1
388	20231019	121600	45947675	4600	4600	4600	4600	1
389	20231019	121500	45943075	4600	4640	4640	4600	4071
390	20231019	121400	27147195	4655	4655	4655	4655	0
391	20231019	121300	27147195	4655	4655	4655	4655	0
392	20231019	121200	27147195	4655	4655	4655	4655	7
393	20231019	121100	27114610	4655	4655	4655	4655	0
394	20231019	121000	27114610	4655	4655	4655	4655	0
395	20231019	120900	27114610	4655	4655	4655	4655	0
396	20231019	120800	27114610	4655	4655	4655	4655	0
397	20231019	120700	27114610	4655	4655	4655	4655	1
398	20231019	120600	27109955	4635	4645	4655	4635	7
399	20231019	120500	27077420	4640	4640	4640	4640	2
400	20231019	120400	27068140	4635	4635	4635	4635	0
401	20231019	120300	27068140	4635	4635	4635	4635	9
402	20231019	120200	27026425	4630	4630	4630	4630	0
403	20231019	120100	27026425	4630	4630	4630	4630	0
404	20231019	120000	27026425	4630	4630	4630	4630	2
405	20231019	115900	27017165	4630	4630	4630	4630	97
406	20231019	115800	26568055	4635	4635	4635	4635	0
407	20231019	115700	26568055	4635	4635	4635	4635	0
408	20231019	115600	26568055	4635	4635	4635	4635	3
409	20231019	115500	26554150	4630	4630	4630	4630	1
410	20231019	115400	26549520	4630	4630	4630	4630	7
411	20231019	115300	26517110	4630	4635	4635	4630	4
412	20231019	115200	26498575	4665	4665	4665	4665	1
413	20231019	115100	26493910	4635	4645	4645	4635	503
414	20231019	115000	24162240	4645	4650	4650	4645	897
415	20231019	114900	19992485	4675	4670	4675	4670	2
416	20231019	114800	19983140	4665	4665	4665	4665	1
417	20231019	114700	19978475	4645	4645	4645	4645	0
418	20231019	114600	19978475	4645	4645	4645	4645	1
419	20231019	114500	19973830	4650	4685	4685	4650	951
420	20231019	114400	15551050	4685	4670	4685	4650	721
421	20231019	114300	12191920	4670	4675	4675	4670	20
422	20231019	114200	12098515	4675	4675	4675	4675	0
423	20231019	114100	12098515	4675	4675	4675	4675	100
424	20231019	114000	11631015	4680	4680	4680	4680	208
425	20231019	113900	10657575	4685	4685	4685	4685	0
426	20231019	113800	10657575	4685	4685	4685	4685	20
427	20231019	113700	10563875	4685	4690	4690	4685	286
428	20231019	113600	9223075	4690	4690	4690	4690	0
429	20231019	113500	9223075	4690	4690	4690	4690	0
430	20231019	113400	9223075	4690	4690	4690	4690	0
431	20231019	113300	9223075	4690	4695	4695	4690	200
432	20231019	113200	8284865	4730	4730	4730	4730	0
433	20231019	113100	8284865	4730	4730	4730	4730	0
434	20231019	113000	8284865	4730	4730	4730	4730	0
435	20231019	112900	8284865	4730	4730	4730	4730	0
436	20231019	112800	8284865	4730	4730	4730	4730	1
437	20231019	112700	8280135	4700	4700	4700	4700	0
438	20231019	112600	8280135	4700	4700	4700	4700	0
439	20231019	112500	8280135	4700	4700	4700	4700	0
440	20231019	112400	8280135	4700	4700	4700	4700	0
441	20231019	112300	8280135	4700	4700	4700	4700	100
442	20231019	112200	7810135	4730	4730	4730	4730	0
443	20231019	112100	7810135	4730	4730	4730	4730	0
444	20231019	112000	7810135	4730	4730	4730	4730	0
445	20231019	111900	7810135	4730	4730	4730	4730	0
446	20231019	111800	7810135	4730	4730	4730	4730	0
447	20231019	111700	7810135	4730	4730	4730	4730	0
448	20231019	111600	7810135	4730	4730	4730	4730	0
449	20231019	111500	7810135	4730	4730	4730	4730	0
450	20231019	111400	7810135	4730	4730	4730	4730	0
451	20231019	111300	7810135	4730	4730	4730	4730	0
452	20231019	111200	7810135	4730	4730	4730	4730	0
453	20231019	111100	7810135	4730	4730	4730	4730	1
454	20231019	111000	7805405	4700	4700	4700	4700	2
455	20231019	110900	7796005	4730	4730	4730	4730	1
456	20231019	110800	7791275	4720	4720	4720	4720	0
457	20231019	110700	7791275	4720	4720	4720	4720	0
458	20231019	110600	7791275	4720	4720	4720	4720	0
459	20231019	110500	7791275	4720	4720	4720	4720	0
460	20231019	110400	7791275	4720	4720	4720	4720	0
461	20231019	110300	7791275	4720	4720	4720	4720	0
462	20231019	110200	7791275	4720	4720	4720	4720	0
463	20231019	110100	7791275	4720	4720	4720	4720	0
464	20231019	110000	7791275	4720	4720	4720	4720	0
465	20231019	105900	7791275	4720	4720	4720	4720	0
466	20231019	105800	7791275	4720	4720	4720	4720	0
467	20231019	105700	7791275	4720	4720	4720	4720	0
468	20231019	105600	7791275	4720	4720	4720	4720	19
469	20231019	105500	7701595	4720	4720	4720	4720	0
470	20231019	105400	7701595	4720	4720	4720	4720	0
471	20231019	105300	7701595	4720	4720	4720	4720	0
472	20231019	105200	7701595	4720	4720	4720	4720	0
473	20231019	105100	7701595	4720	4720	4720	4720	0
474	20231019	105000	7701595	4720	4720	4720	4720	90
475	20231019	104900	7276795	4720	4720	4720	4720	0
476	20231019	104800	7276795	4720	4720	4720	4720	0
477	20231019	104700	7276795	4720	4720	4720	4720	0
478	20231019	104600	7276795	4720	4720	4720	4720	0
479	20231019	104500	7276795	4720	4720	4720	4720	1
480	20231019	104400	7272075	4700	4700	4700	4700	0
481	20231019	104300	7272075	4700	4700	4700	4700	51
482	20231019	104200	7032375	4720	4720	4720	4720	0
483	20231019	104100	7032375	4720	4720	4720	4720	0
484	20231019	104000	7032375	4720	4720	4720	4720	0
485	20231019	103900	7032375	4720	4720	4720	4720	0
486	20231019	103800	7032375	4720	4720	4720	4720	0
487	20231019	103700	7032375	4720	4720	4720	4720	0
488	20231019	103600	7032375	4720	4720	4720	4720	0
489	20231019	103500	7032375	4720	4720	4720	4720	0
490	20231019	103400	7032375	4720	4720	4720	4720	0
491	20231019	103300	7032375	4720	4720	4720	4720	0
492	20231019	103200	7032375	4720	4720	4720	4720	0
493	20231019	103100	7032375	4720	4720	4720	4720	0
494	20231019	103000	7032375	4720	4720	4720	4720	0
495	20231019	102900	7032375	4720	4720	4720	4720	0
496	20231019	102800	7032375	4720	4720	4720	4720	0
497	20231019	102700	7032375	4720	4720	4720	4720	0
498	20231019	102600	7032375	4720	4720	4720	4720	0
499	20231019	102500	7032375	4720	4720	4720	4720	0
500	20231019	102400	7032375	4720	4720	4720	4720	0
501	20231019	102300	7032375	4720	4720	4720	4720	0
502	20231019	102200	7032375	4720	4720	4720	4720	1
503	20231019	102100	7027655	4720	4720	4720	4720	0
504	20231019	102000	7027655	4720	4720	4720	4720	0
505	20231019	101900	7027655	4720	4720	4720	4720	0
506	20231019	101800	7027655	4720	4720	4720	4720	1
507	20231019	101700	7022935	4720	4720	4720	4720	0
508	20231019	101600	7022935	4720	4720	4720	4720	0
509	20231019	101500	7022935	4720	4720	4720	4720	0
510	20231019	101400	7022935	4720	4720	4720	4720	0
511	20231019	101300	7022935	4720	4720	4720	4720	0
512	20231019	101200	7022935	4720	4720	4720	4720	0
513	20231019	101100	7022935	4720	4720	4720	4720	0
514	20231019	101000	7022935	4720	4720	4720	4705	3
515	20231019	100900	7008790	4705	4705	4705	4705	1
516	20231019	100800	7004085	4720	4720	4720	4720	0
517	20231019	100700	7004085	4720	4720	4720	4720	0
518	20231019	100600	7004085	4720	4720	4720	4720	0
519	20231019	100500	7004085	4720	4720	4720	4720	2
520	20231019	100400	6994645	4745	4745	4745	4745	0
521	20231019	100300	6994645	4745	4745	4745	4745	0
522	20231019	100200	6994645	4745	4690	4745	4690	5
523	20231019	100100	6971140	4690	4690	4690	4690	0
524	20231019	100000	6971140	4690	4735	4735	4690	22
525	20231019	095900	6867910	4685	4685	4685	4685	0
526	20231019	095800	6867910	4685	4685	4685	4685	0
527	20231019	095700	6867910	4685	4685	4685	4685	0
528	20231019	095600	6867910	4685	4685	4685	4685	0
529	20231019	095500	6867910	4685	4685	4685	4685	0
530	20231019	095400	6867910	4685	4685	4685	4685	0
531	20231019	095300	6867910	4685	4685	4685	4685	0
532	20231019	095200	6867910	4685	4700	4700	4685	13
533	20231019	095100	6806965	4745	4740	4745	4740	85
534	20231019	095000	6403875	4720	4720	4720	4720	0
535	20231019	094900	6403875	4720	4710	4730	4710	6
536	20231019	094800	6375555	4740	4740	4740	4740	0
537	20231019	094700	6375555	4740	4740	4740	4740	0
538	20231019	094600	6375555	4740	4700	4740	4700	65
539	20231019	094500	6069940	4685	4685	4685	4685	0
540	20231019	094400	6069940	4685	4685	4685	4685	0
541	20231019	094300	6069940	4685	4690	4690	4685	150
542	20231019	094200	5366810	4690	4690	4690	4690	0
543	20231019	094100	5366810	4690	4700	4700	4690	383
544	20231019	094000	3569405	4735	4735	4735	4735	0
545	20231019	093900	3569405	4735	4735	4735	4735	0
546	20231019	093800	3569405	4735	4735	4735	4735	0
547	20231019	093700	3569405	4735	4735	4735	4735	0
548	20231019	093600	3569405	4735	4735	4735	4735	0
549	20231019	093500	3569405	4735	4735	4735	4735	3
550	20231019	093400	3555200	4735	4735	4735	4735	1
551	20231019	093300	3550465	4745	4745	4745	4745	0
552	20231019	093200	3550465	4745	4745	4745	4745	0
553	20231019	093100	3550465	4745	4745	4745	4745	0
554	20231019	093000	3550465	4745	4745	4745	4745	0
555	20231019	092900	3550465	4745	4745	4745	4745	0
556	20231019	092800	3550465	4745	4745	4745	4745	1
557	20231019	092700	3545720	4745	4745	4745	4745	0
558	20231019	092600	3545720	4745	4745	4745	4745	0
559	20231019	092500	3545720	4745	4745	4745	4745	0
560	20231019	092400	3545720	4745	4745	4745	4745	0
561	20231019	092300	3545720	4745	4745	4745	4745	0
562	20231019	092200	3545720	4745	4745	4745	4745	0
563	20231019	092100	3545720	4745	4745	4745	4745	0
564	20231019	092000	3545720	4745	4745	4745	4745	0
565	20231019	091900	3545720	4745	4745	4745	4745	0
566	20231019	091800	3545720	4745	4745	4745	4745	0
567	20231019	091700	3545720	4745	4745	4745	4745	0
568	20231019	091600	3545720	4745	4745	4745	4745	0
569	20231019	091500	3545720	4745	4745	4745	4745	0
570	20231019	091400	3545720	4745	4745	4745	4745	0
571	20231019	091300	3545720	4745	4745	4745	4745	0
572	20231019	091200	3545720	4745	4745	4745	4745	0
573	20231019	091100	3545720	4745	4745	4745	4745	0
574	20231019	091000	3545720	4745	4745	4745	4745	1
575	20231019	090900	3540975	4700	4700	4700	4700	100
576	20231019	090800	3070975	4745	4745	4745	4745	0
577	20231019	090700	3070975	4745	4745	4745	4745	1
578	20231019	090600	3066230	4700	4700	4700	4700	65
579	20231019	090500	2760730	4705	4705	4705	4705	9
580	20231019	090400	2718385	4745	4745	4745	4745	0
581	20231019	090300	2718385	4745	4745	4745	4745	1
582	20231019	090200	2713640	4700	4700	4700	4700	0
583	20231019	090100	2713640	4700	4720	4720	4700	68
584	20231019	090000	2393380	4730	4730	4730	4730	506