KissMeData/219420/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202200	126236000	5520	5520	5520	5520	165
3	20231018	202100	126236000	5520	5520	5520	5520	0
4	20231018	202000	126236000	5520	5520	5520	5520	0
5	20231018	201900	126236000	5520	5520	5520	5520	0
6	20231018	201800	126236000	5520	5520	5520	5520	0
7	20231018	201700	126236000	5520	5520	5520	5520	0
8	20231018	201600	126236000	5520	5520	5520	5520	0
9	20231018	201500	126236000	5520	5520	5520	5520	0
10	20231018	201400	126236000	5520	5520	5520	5520	0
11	20231018	201300	126236000	5520	5520	5520	5520	0
12	20231018	201200	126236000	5520	5520	5520	5520	0
13	20231018	201100	126236000	5520	5520	5520	5520	0
14	20231018	201000	126236000	5520	5520	5520	5520	0
15	20231018	200900	126236000	5520	5520	5520	5520	0
16	20231018	200800	126236000	5520	5520	5520	5520	0
17	20231018	200700	126236000	5520	5520	5520	5520	0
18	20231018	200600	126236000	5520	5520	5520	5520	0
19	20231018	200500	126236000	5520	5520	5520	5520	0
20	20231018	200400	126236000	5520	5520	5520	5520	0
21	20231018	200300	126236000	5520	5520	5520	5520	0
22	20231018	200200	126236000	5520	5520	5520	5520	0
23	20231018	200100	126236000	5520	5520	5520	5520	0
24	20231018	200000	126236000	5520	5520	5520	5520	0
25	20231018	195900	126236000	5520	5520	5520	5520	0
26	20231018	195800	126236000	5520	5520	5520	5520	0
27	20231018	195700	126236000	5520	5520	5520	5520	0
28	20231018	195600	126236000	5520	5520	5520	5520	0
29	20231018	195500	126236000	5520	5520	5520	5520	0
30	20231018	195400	126236000	5520	5520	5520	5520	0
31	20231018	195300	126236000	5520	5520	5520	5520	0
32	20231018	195200	126236000	5520	5520	5520	5520	165
33	20231018	195100	126236000	5520	5520	5520	5520	0
34	20231018	195000	126236000	5520	5520	5520	5520	0
35	20231018	194900	126236000	5520	5520	5520	5520	0
36	20231018	194800	126236000	5520	5520	5520	5520	0
37	20231018	194700	126236000	5520	5520	5520	5520	0
38	20231018	194600	126236000	5520	5520	5520	5520	0
39	20231018	194500	126236000	5520	5520	5520	5520	0
40	20231018	194400	126236000	5520	5520	5520	5520	0
41	20231018	194300	126236000	5520	5520	5520	5520	0
42	20231018	194200	126236000	5520	5520	5520	5520	0
43	20231018	194100	126236000	5520	5520	5520	5520	0
44	20231018	194000	126236000	5520	5520	5520	5520	0
45	20231018	193900	126236000	5520	5520	5520	5520	0
46	20231018	193800	126236000	5520	5520	5520	5520	0
47	20231018	193700	126236000	5520	5520	5520	5520	0
48	20231018	193600	126236000	5520	5520	5520	5520	0
49	20231018	193500	126236000	5520	5520	5520	5520	0
50	20231018	193400	126236000	5520	5520	5520	5520	0
51	20231018	193300	126236000	5520	5520	5520	5520	0
52	20231018	193200	126236000	5520	5520	5520	5520	0
53	20231018	193100	126236000	5520	5520	5520	5520	0
54	20231018	193000	126236000	5520	5520	5520	5520	0
55	20231018	192900	126236000	5520	5520	5520	5520	0
56	20231018	192800	126236000	5520	5520	5520	5520	0
57	20231018	192700	126236000	5520	5520	5520	5520	0
58	20231018	192600	126236000	5520	5520	5520	5520	0
59	20231018	192500	126236000	5520	5520	5520	5520	0
60	20231018	192400	126236000	5520	5520	5520	5520	0
61	20231018	192300	126236000	5520	5520	5520	5520	0
62	20231018	192200	126236000	5520	5520	5520	5520	165
63	20231018	192100	126236000	5520	5520	5520	5520	0
64	20231018	192000	126236000	5520	5520	5520	5520	0
65	20231018	191900	126236000	5520	5520	5520	5520	0
66	20231018	191800	126236000	5520	5520	5520	5520	0
67	20231018	191700	126236000	5520	5520	5520	5520	0
68	20231018	191600	126236000	5520	5520	5520	5520	0
69	20231018	191500	126236000	5520	5520	5520	5520	0
70	20231018	191400	126236000	5520	5520	5520	5520	0
71	20231018	191300	126236000	5520	5520	5520	5520	0
72	20231018	191200	126236000	5520	5520	5520	5520	0
73	20231018	191100	126236000	5520	5520	5520	5520	0
74	20231018	191000	126236000	5520	5520	5520	5520	0
75	20231018	190900	126236000	5520	5520	5520	5520	0
76	20231018	190800	126236000	5520	5520	5520	5520	0
77	20231018	190700	126236000	5520	5520	5520	5520	0
78	20231018	190600	126236000	5520	5520	5520	5520	0
79	20231018	190500	126236000	5520	5520	5520	5520	0
80	20231018	190400	126236000	5520	5520	5520	5520	0
81	20231018	190300	126236000	5520	5520	5520	5520	0
82	20231018	190200	126236000	5520	5520	5520	5520	0
83	20231018	190100	126236000	5520	5520	5520	5520	0
84	20231018	190000	126236000	5520	5520	5520	5520	0
85	20231018	185900	126236000	5520	5520	5520	5520	0
86	20231018	185800	126236000	5520	5520	5520	5520	0
87	20231018	185700	126236000	5520	5520	5520	5520	0
88	20231018	185600	126236000	5520	5520	5520	5520	0
89	20231018	185500	126236000	5520	5520	5520	5520	0
90	20231018	185400	126236000	5520	5520	5520	5520	0
91	20231018	185300	126236000	5520	5520	5520	5520	0
92	20231018	185200	126236000	5520	5520	5520	5520	165
93	20231018	185100	126236000	5520	5520	5520	5520	0
94	20231018	185000	126236000	5520	5520	5520	5520	0
95	20231018	184900	126236000	5520	5520	5520	5520	0
96	20231018	184800	126236000	5520	5520	5520	5520	0
97	20231018	184700	126236000	5520	5520	5520	5520	0
98	20231018	184600	126236000	5520	5520	5520	5520	0
99	20231018	184500	126236000	5520	5520	5520	5520	0
100	20231018	184400	126236000	5520	5520	5520	5520	0
101	20231018	184300	126236000	5520	5520	5520	5520	0
102	20231018	184200	126236000	5520	5520	5520	5520	0
103	20231018	184100	126236000	5520	5520	5520	5520	0
104	20231018	184000	126236000	5520	5520	5520	5520	0
105	20231018	183900	126236000	5520	5520	5520	5520	0
106	20231018	183800	126236000	5520	5520	5520	5520	0
107	20231018	183700	126236000	5520	5520	5520	5520	0
108	20231018	183600	126236000	5520	5520	5520	5520	0
109	20231018	183500	126236000	5520	5520	5520	5520	0
110	20231018	183400	126236000	5520	5520	5520	5520	0
111	20231018	183300	126236000	5520	5520	5520	5520	0
112	20231018	183200	126236000	5520	5520	5520	5520	0
113	20231018	183100	126236000	5520	5520	5520	5520	0
114	20231018	183000	126236000	5520	5520	5520	5520	0
115	20231018	182900	126236000	5520	5520	5520	5520	0
116	20231018	182800	126236000	5520	5520	5520	5520	0
117	20231018	182700	126236000	5520	5520	5520	5520	0
118	20231018	182600	126236000	5520	5520	5520	5520	0
119	20231018	182500	126236000	5520	5520	5520	5520	0
120	20231018	182400	126236000	5520	5520	5520	5520	0
121	20231018	182300	126236000	5520	5520	5520	5520	0
122	20231018	182200	126236000	5520	5520	5520	5520	165
123	20231018	182100	126236000	5520	5520	5520	5520	0
124	20231018	182000	126236000	5520	5520	5520	5520	0
125	20231018	181900	126236000	5520	5520	5520	5520	0
126	20231018	181800	126236000	5520	5520	5520	5520	0
127	20231018	181700	126236000	5520	5520	5520	5520	0
128	20231018	181600	126236000	5520	5520	5520	5520	0
129	20231018	181500	126236000	5520	5520	5520	5520	0
130	20231018	181400	126236000	5520	5520	5520	5520	0
131	20231018	181300	126236000	5520	5520	5520	5520	0
132	20231018	181200	126236000	5520	5520	5520	5520	0
133	20231018	181100	126236000	5520	5520	5520	5520	0
134	20231018	181000	126236000	5520	5520	5520	5520	0
135	20231018	180900	126236000	5520	5520	5520	5520	0
136	20231018	180800	126236000	5520	5520	5520	5520	0
137	20231018	180700	126236000	5520	5520	5520	5520	0
138	20231018	180600	126236000	5520	5520	5520	5520	0
139	20231018	180500	126236000	5520	5520	5520	5520	0
140	20231018	180400	126236000	5520	5520	5520	5520	0
141	20231018	180300	126236000	5520	5520	5520	5520	0
142	20231018	180200	126236000	5520	5520	5520	5520	0
143	20231018	180100	126236000	5520	5520	5520	5520	0
144	20231018	180000	126236000	5520	5520	5520	5520	0
145	20231018	175900	126236000	5520	5520	5520	5520	0
146	20231018	175800	126236000	5520	5520	5520	5520	0
147	20231018	175700	126236000	5520	5520	5520	5520	0
148	20231018	175600	126236000	5520	5520	5520	5520	0
149	20231018	175500	126236000	5520	5520	5520	5520	0
150	20231018	175400	126236000	5520	5520	5520	5520	0
151	20231018	175300	126236000	5520	5520	5520	5520	0
152	20231018	175200	126236000	5520	5520	5520	5520	165
153	20231018	175100	126236000	5520	5520	5520	5520	0
154	20231018	175000	126236000	5520	5520	5520	5520	0
155	20231018	174900	126236000	5520	5520	5520	5520	0
156	20231018	174800	126236000	5520	5520	5520	5520	0
157	20231018	174700	126236000	5520	5520	5520	5520	0
158	20231018	174600	126236000	5520	5520	5520	5520	0
159	20231018	174500	126236000	5520	5520	5520	5520	0
160	20231018	174400	126236000	5520	5520	5520	5520	0
161	20231018	174300	126236000	5520	5520	5520	5520	0
162	20231018	174200	126236000	5520	5520	5520	5520	0
163	20231018	174100	126236000	5520	5520	5520	5520	0
164	20231018	174000	126236000	5520	5520	5520	5520	0
165	20231018	173900	126236000	5520	5520	5520	5520	0
166	20231018	173800	126236000	5520	5520	5520	5520	0
167	20231018	173700	126236000	5520	5520	5520	5520	0
168	20231018	173600	126236000	5520	5520	5520	5520	0
169	20231018	173500	126236000	5520	5520	5520	5520	0
170	20231018	173400	126236000	5520	5520	5520	5520	0
171	20231018	173300	126236000	5520	5520	5520	5520	0
172	20231018	173200	126236000	5520	5520	5520	5520	0
173	20231018	173100	126236000	5520	5520	5520	5520	0
174	20231018	173000	126236000	5520	5520	5520	5520	0
175	20231018	172900	126236000	5520	5520	5520	5520	0
176	20231018	172800	126236000	5520	5520	5520	5520	0
177	20231018	172700	126236000	5520	5520	5520	5520	0
178	20231018	172600	126236000	5520	5520	5520	5520	0
179	20231018	172500	126236000	5520	5520	5520	5520	0
180	20231018	172400	126236000	5520	5520	5520	5520	0
181	20231018	172300	126236000	5520	5520	5520	5520	0
182	20231018	172200	126236000	5520	5520	5520	5520	165
183	20231018	172100	126236000	5520	5520	5520	5520	0
184	20231018	172000	126236000	5520	5520	5520	5520	0
185	20231018	171900	126236000	5520	5520	5520	5520	0
186	20231018	171800	126236000	5520	5520	5520	5520	0
187	20231018	171700	126236000	5520	5520	5520	5520	0
188	20231018	171600	126236000	5520	5520	5520	5520	0
189	20231018	171500	126236000	5520	5520	5520	5520	0
190	20231018	171400	126236000	5520	5520	5520	5520	0
191	20231018	171300	126236000	5520	5520	5520	5520	0
192	20231018	171200	126236000	5520	5520	5520	5520	0
193	20231018	171100	126236000	5520	5520	5520	5520	0
194	20231018	171000	126236000	5520	5520	5520	5520	0
195	20231018	170900	126236000	5520	5520	5520	5520	0
196	20231018	170800	126236000	5520	5520	5520	5520	0
197	20231018	170700	126236000	5520	5520	5520	5520	0
198	20231018	170600	126236000	5520	5520	5520	5520	0
199	20231018	170500	126236000	5520	5520	5520	5520	0
200	20231018	170400	126236000	5520	5520	5520	5520	0
201	20231018	170300	126236000	5520	5520	5520	5520	0
202	20231018	170200	126236000	5520	5520	5520	5520	0
203	20231018	170100	126236000	5520	5520	5520	5520	0
204	20231018	170000	126236000	5520	5520	5520	5520	0
205	20231018	165900	126236000	5520	5520	5520	5520	0
206	20231018	165800	126236000	5520	5520	5520	5520	0
207	20231018	165700	126236000	5520	5520	5520	5520	0
208	20231018	165600	126236000	5520	5520	5520	5520	0
209	20231018	165500	126236000	5520	5520	5520	5520	0
210	20231018	165400	126236000	5520	5520	5520	5520	0
211	20231018	165300	126236000	5520	5520	5520	5520	0
212	20231018	165200	126236000	5520	5520	5520	5520	165
213	20231018	165100	126236000	5520	5520	5520	5520	0
214	20231018	165000	126236000	5520	5520	5520	5520	0
215	20231018	164900	126236000	5520	5520	5520	5520	0
216	20231018	164800	126236000	5520	5520	5520	5520	0
217	20231018	164700	126236000	5520	5520	5520	5520	0
218	20231018	164600	126236000	5520	5520	5520	5520	0
219	20231018	164500	126236000	5520	5520	5520	5520	0
220	20231018	164400	126236000	5520	5520	5520	5520	0
221	20231018	164300	126236000	5520	5520	5520	5520	0
222	20231018	164200	126236000	5520	5520	5520	5520	0
223	20231018	164100	126236000	5520	5520	5520	5520	0
224	20231018	164000	126236000	5520	5520	5520	5520	0
225	20231018	163900	126236000	5520	5520	5520	5520	0
226	20231018	163800	126236000	5520	5520	5520	5520	0
227	20231018	163700	126236000	5520	5520	5520	5520	0
228	20231018	163600	126236000	5520	5520	5520	5520	0
229	20231018	163500	126236000	5520	5520	5520	5520	0
230	20231018	163400	126236000	5520	5520	5520	5520	0
231	20231018	163300	126236000	5520	5520	5520	5520	0
232	20231018	163200	126236000	5520	5520	5520	5520	0
233	20231018	163100	126236000	5520	5520	5520	5520	0
234	20231018	163000	126236000	5520	5520	5520	5520	0
235	20231018	162900	126236000	5520	5520	5520	5520	0
236	20231018	162800	126236000	5520	5520	5520	5520	0
237	20231018	162700	126236000	5520	5520	5520	5520	0
238	20231018	162600	126236000	5520	5520	5520	5520	0
239	20231018	162500	126236000	5520	5520	5520	5520	0
240	20231018	162400	126236000	5520	5520	5520	5520	0
241	20231018	162300	126236000	5520	5520	5520	5520	0
242	20231018	162200	126236000	5520	5520	5520	5520	165
243	20231018	162100	126236000	5520	5520	5520	5520	0
244	20231018	162000	126236000	5520	5520	5520	5520	0
245	20231018	161900	126236000	5520	5520	5520	5520	0
246	20231018	161800	126236000	5520	5520	5520	5520	0
247	20231018	161700	126236000	5520	5520	5520	5520	0
248	20231018	161600	126236000	5520	5520	5520	5520	0
249	20231018	161500	126236000	5520	5520	5520	5520	0
250	20231018	161400	126236000	5520	5520	5520	5520	0
251	20231018	161300	126236000	5520	5520	5520	5520	0
252	20231018	161200	126236000	5520	5520	5520	5520	0
253	20231018	161100	126236000	5520	5520	5520	5520	0
254	20231018	161000	126236000	5520	5520	5520	5520	0
255	20231018	160900	126236000	5520	5520	5520	5520	0
256	20231018	160800	126236000	5520	5520	5520	5520	0
257	20231018	160700	126236000	5520	5520	5520	5520	0
258	20231018	160600	126236000	5520	5520	5520	5520	0
259	20231018	160500	126236000	5520	5520	5520	5520	0
260	20231018	160400	126236000	5520	5520	5520	5520	0
261	20231018	160300	126236000	5520	5520	5520	5520	0
262	20231018	160200	126236000	5520	5520	5520	5520	0
263	20231018	160100	126236000	5520	5520	5520	5520	0
264	20231018	160000	126236000	5520	5520	5520	5520	0
265	20231018	155900	126236000	5520	5520	5520	5520	0
266	20231018	155800	126236000	5520	5520	5520	5520	0
267	20231018	155700	126236000	5520	5520	5520	5520	0
268	20231018	155600	126236000	5520	5520	5520	5520	0
269	20231018	155500	126236000	5520	5520	5520	5520	0
270	20231018	155400	126236000	5520	5520	5520	5520	0
271	20231018	155300	126236000	5520	5520	5520	5520	0
272	20231018	155200	126236000	5520	5520	5520	5520	165
273	20231018	155100	126236000	5520	5520	5520	5520	0
274	20231018	155000	126236000	5520	5520	5520	5520	0
275	20231018	154900	126236000	5520	5520	5520	5520	0
276	20231018	154800	126236000	5520	5520	5520	5520	0
277	20231018	154700	126236000	5520	5520	5520	5520	0
278	20231018	154600	126236000	5520	5520	5520	5520	0
279	20231018	154500	126236000	5520	5520	5520	5520	0
280	20231018	154400	126236000	5520	5520	5520	5520	0
281	20231018	154300	126236000	5520	5520	5520	5520	0
282	20231018	154200	126236000	5520	5520	5520	5520	0
283	20231018	154100	126236000	5520	5520	5520	5520	0
284	20231018	154000	126236000	5520	5520	5520	5520	0
285	20231018	153900	126236000	5520	5520	5520	5520	0
286	20231018	153800	126236000	5520	5520	5520	5520	0
287	20231018	153700	126236000	5520	5520	5520	5520	0
288	20231018	153600	126236000	5520	5520	5520	5520	0
289	20231018	153500	126236000	5520	5520	5520	5520	0
290	20231018	153400	126236000	5520	5520	5520	5520	0
291	20231018	153300	126236000	5520	5520	5520	5520	0
292	20231018	153200	126236000	5520	5520	5520	5520	0
293	20231018	153100	126236000	5520	5520	5520	5520	0
294	20231018	153000	126236000	5520	5520	5520	5520	165
295	20231018	152900	125325200	5560	5560	5560	5560	0
296	20231018	152800	125325200	5560	5560	5560	5560	0
297	20231018	152700	125325200	5560	5560	5560	5560	0
298	20231018	152600	125325200	5560	5560	5560	5560	0
299	20231018	152500	125325200	5560	5560	5560	5560	0
300	20231018	152400	125325200	5560	5560	5560	5560	0
301	20231018	152300	125325200	5560	5560	5560	5560	0
302	20231018	152200	125325200	5560	5560	5560	5560	0
303	20231018	152100	125325200	5560	5560	5560	5560	0
304	20231018	152000	125325200	5560	5560	5560	5560	0
305	20231018	151900	125325200	5560	5540	5560	5520	15
306	20231018	151800	125242220	5540	5540	5540	5540	17
307	20231018	151700	125148040	5560	5550	5560	5540	4
308	20231018	151600	125125830	5510	5520	5520	5510	220
309	20231018	151500	123913040	5520	5520	5520	5520	2
310	20231018	151400	123902000	5520	5520	5520	5520	0
311	20231018	151300	123902000	5520	5520	5520	5520	0
312	20231018	151200	123902000	5520	5520	5520	5520	0
313	20231018	151100	123902000	5520	5520	5520	5520	0
314	20231018	151000	123902000	5520	5520	5520	5520	5
315	20231018	150900	123874400	5530	5530	5530	5530	0
316	20231018	150800	123874400	5530	5530	5530	5530	0
317	20231018	150700	123874400	5530	5530	5530	5530	0
318	20231018	150600	123874400	5530	5530	5530	5530	0
319	20231018	150500	123874400	5530	5530	5530	5530	0
320	20231018	150400	123874400	5530	5530	5530	5530	0
321	20231018	150300	123874400	5530	5530	5530	5530	0
322	20231018	150200	123874400	5530	5530	5530	5530	0
323	20231018	150100	123874400	5530	5530	5530	5530	0
324	20231018	150000	123874400	5530	5530	5530	5530	2
325	20231018	145900	123863340	5520	5520	5520	5520	0
326	20231018	145800	123863340	5520	5520	5520	5520	0
327	20231018	145700	123863340	5520	5520	5520	5520	15
328	20231018	145600	123780540	5540	5540	5540	5540	0
329	20231018	145500	123780540	5540	5540	5540	5540	706
330	20231018	145400	119869300	5510	5510	5510	5510	428
331	20231018	145300	117511020	5500	5500	5500	5500	5
332	20231018	145200	117483520	5490	5490	5490	5490	0
333	20231018	145100	117483520	5490	5490	5490	5490	0
334	20231018	145000	117483520	5490	5490	5490	5490	0
335	20231018	144900	117483520	5490	5490	5490	5490	0
336	20231018	144800	117483520	5490	5490	5490	5490	0
337	20231018	144700	117483520	5490	5490	5490	5490	0
338	20231018	144600	117483520	5490	5490	5490	5490	19
339	20231018	144500	117379210	5510	5510	5510	5510	0
340	20231018	144400	117379210	5510	5510	5510	5510	0
341	20231018	144300	117379210	5510	5510	5510	5510	1
342	20231018	144200	117373700	5490	5490	5490	5490	0
343	20231018	144100	117373700	5490	5490	5490	5490	176
344	20231018	144000	116407460	5500	5500	5500	5500	0
345	20231018	143900	116407460	5500	5500	5500	5500	0
346	20231018	143800	116407460	5500	5500	5500	5500	1
347	20231018	143700	116401960	5500	5500	5500	5500	0
348	20231018	143600	116401960	5500	5500	5500	5500	0
349	20231018	143500	116401960	5500	5500	5500	5500	0
350	20231018	143400	116401960	5500	5500	5500	5500	0
351	20231018	143300	116401960	5500	5500	5500	5500	0
352	20231018	143200	116401960	5500	5500	5500	5500	0
353	20231018	143100	116401960	5500	5500	5500	5500	0
354	20231018	143000	116401960	5500	5500	5500	5500	4
355	20231018	142900	116379960	5520	5520	5520	5520	0
356	20231018	142800	116379960	5520	5500	5520	5500	583
357	20231018	142700	113173440	5500	5500	5500	5500	0
358	20231018	142600	113173440	5500	5500	5500	5500	0
359	20231018	142500	113173440	5500	5500	5500	5500	300
360	20231018	142400	111523440	5510	5510	5510	5510	0
361	20231018	142300	111523440	5510	5510	5510	5510	0
362	20231018	142200	111523440	5510	5510	5510	5510	10
363	20231018	142100	111468340	5510	5510	5510	5510	40
364	20231018	142000	111247940	5510	5510	5510	5510	0
365	20231018	141900	111247940	5510	5510	5510	5500	1155
366	20231018	141800	104883900	5520	5520	5520	5520	10
367	20231018	141700	104828700	5510	5510	5510	5510	0
368	20231018	141600	104828700	5510	5510	5510	5510	0
369	20231018	141500	104828700	5510	5510	5510	5510	0
370	20231018	141400	104828700	5510	5510	5510	5510	0
371	20231018	141300	104828700	5510	5510	5510	5510	0
372	20231018	141200	104828700	5510	5510	5510	5510	0
373	20231018	141100	104828700	5510	5510	5510	5510	71
374	20231018	141000	104437490	5510	5510	5510	5510	0
375	20231018	140900	104437490	5510	5510	5510	5510	0
376	20231018	140800	104437490	5510	5510	5510	5510	12
377	20231018	140700	104371370	5540	5540	5540	5540	0
378	20231018	140600	104371370	5540	5540	5540	5540	0
379	20231018	140500	104371370	5540	5540	5540	5540	0
380	20231018	140400	104371370	5540	5540	5540	5540	0
381	20231018	140300	104371370	5540	5540	5540	5540	71
382	20231018	140200	103978030	5520	5520	5520	5520	0
383	20231018	140100	103978030	5520	5530	5530	5520	497
384	20231018	140000	101230720	5540	5540	5540	5540	0
385	20231018	135900	101230720	5540	5540	5540	5540	0
386	20231018	135800	101230720	5540	5560	5560	5540	41
387	20231018	135700	101003560	5550	5550	5550	5550	50
388	20231018	135600	100726060	5530	5530	5530	5530	0
389	20231018	135500	100726060	5530	5530	5530	5530	0
390	20231018	135400	100726060	5530	5530	5530	5530	0
391	20231018	135300	100726060	5530	5530	5530	5530	0
392	20231018	135200	100726060	5530	5530	5530	5530	0
393	20231018	135100	100726060	5530	5530	5530	5530	0
394	20231018	135000	100726060	5530	5530	5530	5530	0
395	20231018	134900	100726060	5530	5530	5530	5530	10
396	20231018	134800	100670760	5530	5530	5530	5530	0
397	20231018	134700	100670760	5530	5530	5530	5530	0
398	20231018	134600	100670760	5530	5530	5530	5530	0
399	20231018	134500	100670760	5530	5530	5530	5530	5
400	20231018	134400	100643110	5530	5530	5530	5530	1000
401	20231018	134300	95113110	5520	5520	5520	5520	0
402	20231018	134200	95113110	5520	5520	5520	5520	0
403	20231018	134100	95113110	5520	5520	5520	5520	0
404	20231018	134000	95113110	5520	5520	5520	5520	1479
405	20231018	133900	86949030	5520	5520	5520	5520	0
406	20231018	133800	86949030	5520	5520	5520	5520	0
407	20231018	133700	86949030	5520	5520	5520	5520	0
408	20231018	133600	86949030	5520	5520	5520	5520	0
409	20231018	133500	86949030	5520	5520	5520	5520	0
410	20231018	133400	86949030	5520	5520	5520	5520	0
411	20231018	133300	86949030	5520	5520	5520	5520	0
412	20231018	133200	86949030	5520	5540	5540	5520	505
413	20231018	133100	84158510	5540	5550	5550	5540	100
414	20231018	133000	83603970	5550	5550	5560	5550	36
415	20231018	132900	83403970	5540	5540	5540	5540	0
416	20231018	132800	83403970	5540	5540	5540	5540	0
417	20231018	132700	83403970	5540	5540	5540	5540	0
418	20231018	132600	83403970	5540	5540	5540	5540	0
419	20231018	132500	83403970	5540	5540	5540	5540	0
420	20231018	132400	83403970	5540	5540	5540	5540	0
421	20231018	132300	83403970	5540	5540	5540	5540	0
422	20231018	132200	83403970	5540	5540	5540	5540	0
423	20231018	132100	83403970	5540	5540	5540	5540	0
424	20231018	132000	83403970	5540	5540	5540	5540	1
425	20231018	131900	83398430	5550	5550	5550	5550	0
426	20231018	131800	83398430	5550	5550	5550	5550	0
427	20231018	131700	83398430	5550	5550	5550	5550	0
428	20231018	131600	83398430	5550	5550	5550	5550	65
429	20231018	131500	83037680	5570	5570	5570	5570	0
430	20231018	131400	83037680	5570	5570	5570	5570	0
431	20231018	131300	83037680	5570	5570	5570	5570	5
432	20231018	131200	83009830	5580	5580	5580	5580	0
433	20231018	131100	83009830	5580	5580	5580	5580	1
434	20231018	131000	83004250	5590	5590	5590	5590	0
435	20231018	130900	83004250	5590	5590	5590	5590	1
436	20231018	130800	82998660	5570	5570	5570	5570	66
437	20231018	130700	82631040	5580	5560	5580	5550	1824
438	20231018	130600	72504330	5580	5580	5580	5580	0
439	20231018	130500	72504330	5580	5580	5580	5580	0
440	20231018	130400	72504330	5580	5580	5580	5580	10
441	20231018	130300	72448530	5570	5570	5570	5570	0
442	20231018	130200	72448530	5570	5570	5570	5570	0
443	20231018	130100	72448530	5570	5570	5570	5570	0
444	20231018	130000	72448530	5570	5570	5570	5570	0
445	20231018	125900	72448530	5570	5570	5570	5570	27
446	20231018	125800	72298140	5560	5560	5560	5560	0
447	20231018	125700	72298140	5560	5560	5560	5560	0
448	20231018	125600	72298140	5560	5560	5560	5560	0
449	20231018	125500	72298140	5560	5560	5560	5560	0
450	20231018	125400	72298140	5560	5560	5560	5560	0
451	20231018	125300	72298140	5560	5560	5560	5560	0
452	20231018	125200	72298140	5560	5560	5560	5560	65
453	20231018	125100	71936740	5560	5560	5560	5560	1
454	20231018	125000	71931180	5560	5560	5560	5560	0
455	20231018	124900	71931180	5560	5560	5560	5560	0
456	20231018	124800	71931180	5560	5560	5560	5560	0
457	20231018	124700	71931180	5560	5560	5560	5560	35
458	20231018	124600	71736580	5560	5560	5560	5560	0
459	20231018	124500	71736580	5560	5560	5560	5560	546
460	20231018	124400	68700820	5570	5570	5570	5570	0
461	20231018	124300	68700820	5570	5570	5570	5570	0
462	20231018	124200	68700820	5570	5570	5570	5570	1
463	20231018	124100	68695250	5570	5570	5570	5570	0
464	20231018	124000	68695250	5570	5570	5570	5570	0
465	20231018	123900	68695250	5570	5570	5570	5570	0
466	20231018	123800	68695250	5570	5570	5570	5570	0
467	20231018	123700	68695250	5570	5570	5570	5570	770
468	20231018	123600	64406350	5580	5580	5580	5580	23
469	20231018	123500	64278010	5580	5580	5580	5580	5
470	20231018	123400	64250110	5580	5570	5580	5570	45
471	20231018	123300	63999020	5570	5570	5600	5570	41
472	20231018	123200	63770350	5580	5580	5580	5580	1
473	20231018	123100	63764770	5580	5580	5580	5580	0
474	20231018	123000	63764770	5580	5580	5580	5580	1
475	20231018	122900	63759190	5570	5570	5570	5570	628
476	20231018	122800	60261230	5580	5580	5580	5580	0
477	20231018	122700	60261230	5580	5580	5580	5580	0
478	20231018	122600	60261230	5580	5580	5580	5580	0
479	20231018	122500	60261230	5580	5580	5580	5580	0
480	20231018	122400	60261230	5580	5590	5590	5580	133
481	20231018	122300	59519080	5600	5600	5600	5600	0
482	20231018	122200	59519080	5600	5600	5600	5600	0
483	20231018	122100	59519080	5600	5600	5600	5600	0
484	20231018	122000	59519080	5600	5600	5600	5600	295
485	20231018	121900	57867080	5580	5580	5580	5580	0
486	20231018	121800	57867080	5580	5580	5580	5580	5
487	20231018	121700	57839180	5570	5570	5570	5570	0
488	20231018	121600	57839180	5570	5570	5570	5570	0
489	20231018	121500	57839180	5570	5570	5570	5570	0
490	20231018	121400	57839180	5570	5570	5570	5570	100
491	20231018	121300	57282180	5600	5600	5600	5600	0
492	20231018	121200	57282180	5600	5600	5600	5600	0
493	20231018	121100	57282180	5600	5600	5600	5600	0
494	20231018	121000	57282180	5600	5600	5600	5600	0
495	20231018	120900	57282180	5600	5600	5600	5600	10
496	20231018	120800	57226180	5580	5580	5580	5580	10
497	20231018	120700	57170380	5570	5570	5570	5570	0
498	20231018	120600	57170380	5570	5590	5590	5570	72
499	20231018	120500	56768580	5600	5600	5600	5600	0
500	20231018	120400	56768580	5600	5600	5600	5600	0
501	20231018	120300	56768580	5600	5600	5600	5600	0
502	20231018	120200	56768580	5600	5600	5600	5600	121
503	20231018	120100	56090980	5610	5610	5610	5610	0
504	20231018	120000	56090980	5610	5610	5610	5610	1
505	20231018	115900	56085370	5600	5600	5600	5600	0
506	20231018	115800	56085370	5600	5600	5600	5600	0
507	20231018	115700	56085370	5600	5600	5600	5600	0
508	20231018	115600	56085370	5600	5600	5600	5600	0
509	20231018	115500	56085370	5600	5600	5600	5600	22
510	20231018	115400	55962170	5570	5570	5570	5570	0
511	20231018	115300	55962170	5570	5570	5570	5570	0
512	20231018	115200	55962170	5570	5570	5570	5570	0
513	20231018	115100	55962170	5570	5570	5570	5570	0
514	20231018	115000	55962170	5570	5570	5570	5570	0
515	20231018	114900	55962170	5570	5570	5570	5570	0
516	20231018	114800	55962170	5570	5570	5570	5570	0
517	20231018	114700	55962170	5570	5570	5570	5570	0
518	20231018	114600	55962170	5570	5570	5570	5570	0
519	20231018	114500	55962170	5570	5570	5570	5570	0
520	20231018	114400	55962170	5570	5570	5570	5570	2
521	20231018	114300	55951030	5570	5570	5570	5570	0
522	20231018	114200	55951030	5570	5570	5570	5570	0
523	20231018	114100	55951030	5570	5570	5570	5570	0
524	20231018	114000	55951030	5570	5570	5570	5570	0
525	20231018	113900	55951030	5570	5570	5570	5570	0
526	20231018	113800	55951030	5570	5570	5570	5570	0
527	20231018	113700	55951030	5570	5570	5570	5570	0
528	20231018	113600	55951030	5570	5570	5570	5570	0
529	20231018	113500	55951030	5570	5570	5570	5570	100
530	20231018	113400	55394030	5570	5570	5570	5570	0
531	20231018	113300	55394030	5570	5570	5570	5570	0
532	20231018	113200	55394030	5570	5570	5570	5570	0
533	20231018	113100	55394030	5570	5570	5570	5570	0
534	20231018	113000	55394030	5570	5570	5570	5570	175
535	20231018	112900	54419280	5570	5570	5570	5570	0
536	20231018	112800	54419280	5570	5570	5570	5570	0
537	20231018	112700	54419280	5570	5590	5590	5570	1000
538	20231018	112600	48842980	5590	5590	5590	5590	0
539	20231018	112500	48842980	5590	5590	5590	5590	0
540	20231018	112400	48842980	5590	5590	5590	5590	0
541	20231018	112300	48842980	5590	5590	5590	5590	0
542	20231018	112200	48842980	5590	5590	5590	5590	0
543	20231018	112100	48842980	5590	5590	5590	5590	0
544	20231018	112000	48842980	5590	5590	5590	5590	0
545	20231018	111900	48842980	5590	5590	5590	5590	0
546	20231018	111800	48842980	5590	5590	5590	5590	0
547	20231018	111700	48842980	5590	5590	5590	5590	0
548	20231018	111600	48842980	5590	5590	5590	5590	0
549	20231018	111500	48842980	5590	5590	5590	5590	0
550	20231018	111400	48842980	5590	5590	5590	5590	0
551	20231018	111300	48842980	5590	5590	5590	5590	0
552	20231018	111200	48842980	5590	5590	5590	5590	0
553	20231018	111100	48842980	5590	5590	5590	5590	0
554	20231018	111000	48842980	5590	5590	5590	5590	0
555	20231018	110900	48842980	5590	5590	5590	5590	0
556	20231018	110800	48842980	5590	5590	5590	5590	0
557	20231018	110700	48842980	5590	5590	5590	5590	0
558	20231018	110600	48842980	5590	5590	5590	5590	1
559	20231018	110500	48837390	5640	5640	5640	5640	0
560	20231018	110400	48837390	5640	5640	5640	5640	1
561	20231018	110300	48831750	5590	5590	5590	5590	0
562	20231018	110200	48831750	5590	5590	5590	5590	0
563	20231018	110100	48831750	5590	5590	5590	5590	0
564	20231018	110000	48831750	5590	5590	5590	5590	0
565	20231018	105900	48831750	5590	5610	5610	5590	87
566	20231018	105800	48344840	5640	5640	5640	5640	0
567	20231018	105700	48344840	5640	5640	5640	5640	0
568	20231018	105600	48344840	5640	5640	5640	5640	0
569	20231018	105500	48344840	5640	5640	5640	5640	0
570	20231018	105400	48344840	5640	5640	5640	5640	0
571	20231018	105300	48344840	5640	5640	5640	5640	0
572	20231018	105200	48344840	5640	5640	5640	5640	0
573	20231018	105100	48344840	5640	5640	5640	5640	0
574	20231018	105000	48344840	5640	5640	5640	5640	0
575	20231018	104900	48344840	5640	5640	5640	5640	0
576	20231018	104800	48344840	5640	5640	5640	5640	41
577	20231018	104700	48113600	5640	5640	5640	5640	14
578	20231018	104600	48034640	5640	5640	5640	5640	1
579	20231018	104500	48029000	5590	5590	5590	5590	0
580	20231018	104400	48029000	5590	5670	5670	5590	404
581	20231018	104300	45761090	5680	5680	5680	5680	0
582	20231018	104200	45761090	5680	5680	5680	5680	0
583	20231018	104100	45761090	5680	5680	5680	5680	1
584	20231018	104000	45755410	5680	5690	5690	5670	30
585	20231018	103900	45585280	5700	5700	5710	5660	1270
586	20231018	103800	38356580	5700	5660	5700	5660	977
587	20231018	103700	32815850	5660	5660	5660	5660	0
588	20231018	103600	32815850	5660	5660	5660	5660	1
589	20231018	103500	32810190	5650	5650	5650	5650	0
590	20231018	103400	32810190	5650	5650	5650	5650	0
591	20231018	103300	32810190	5650	5650	5650	5650	87
592	20231018	103200	32318640	5650	5630	5650	5630	244
593	20231018	103100	30942070	5580	5580	5580	5580	0
594	20231018	103000	30942070	5580	5580	5580	5580	0
595	20231018	102900	30942070	5580	5580	5580	5580	0
596	20231018	102800	30942070	5580	5580	5580	5580	0
597	20231018	102700	30942070	5580	5580	5580	5580	0
598	20231018	102600	30942070	5580	5600	5600	5580	120
599	20231018	102500	30271520	5600	5600	5600	5600	0
600	20231018	102400	30271520	5600	5600	5600	5600	53
601	20231018	102300	29974720	5600	5600	5600	5600	0
602	20231018	102200	29974720	5600	5600	5600	5600	0
603	20231018	102100	29974720	5600	5600	5600	5600	0
604	20231018	102000	29974720	5600	5600	5600	5600	0
605	20231018	101900	29974720	5600	5600	5600	5600	0
606	20231018	101800	29974720	5600	5600	5600	5600	0
607	20231018	101700	29974720	5600	5600	5600	5600	0
608	20231018	101600	29974720	5600	5600	5600	5600	0
609	20231018	101500	29974720	5600	5600	5600	5600	0
610	20231018	101400	29974720	5600	5600	5600	5600	2
611	20231018	101300	29963520	5590	5590	5590	5590	0
612	20231018	101200	29963520	5590	5590	5590	5590	0
613	20231018	101100	29963520	5590	5590	5590	5590	0
614	20231018	101000	29963520	5590	5590	5590	5590	0
615	20231018	100900	29963520	5590	5590	5590	5590	0
616	20231018	100800	29963520	5590	5590	5590	5590	0
617	20231018	100700	29963520	5590	5590	5590	5590	0
618	20231018	100600	29963520	5590	5590	5590	5590	0
619	20231018	100500	29963520	5590	5590	5590	5590	0
620	20231018	100400	29963520	5590	5590	5590	5590	0
621	20231018	100300	29963520	5590	5590	5590	5590	90
622	20231018	100200	29460420	5580	5580	5580	5580	70
623	20231018	100100	29069820	5600	5600	5600	5600	0
624	20231018	100000	29069820	5600	5600	5600	5600	0
625	20231018	095900	29069820	5600	5600	5600	5600	0
626	20231018	095800	29069820	5600	5600	5600	5600	0
627	20231018	095700	29069820	5600	5600	5600	5600	0
628	20231018	095600	29069820	5600	5600	5600	5600	50
629	20231018	095500	28789820	5610	5610	5610	5610	35
630	20231018	095400	28593470	5620	5620	5620	5620	0
631	20231018	095300	28593470	5620	5620	5620	5620	2
632	20231018	095200	28582230	5620	5620	5620	5620	0
633	20231018	095100	28582230	5620	5620	5620	5620	0
634	20231018	095000	28582230	5620	5620	5620	5620	0
635	20231018	094900	28582230	5620	5620	5620	5620	0
636	20231018	094800	28582230	5620	5620	5620	5620	0
637	20231018	094700	28582230	5620	5620	5620	5620	0
638	20231018	094600	28582230	5620	5620	5620	5620	0
639	20231018	094500	28582230	5620	5620	5620	5620	0
640	20231018	094400	28582230	5620	5620	5620	5620	0
641	20231018	094300	28582230	5620	5620	5620	5620	29
642	20231018	094200	28419250	5630	5630	5630	5630	0
643	20231018	094100	28419250	5630	5630	5630	5630	0
644	20231018	094000	28419250	5630	5630	5630	5630	0
645	20231018	093900	28419250	5630	5630	5630	5630	0
646	20231018	093800	28419250	5630	5630	5630	5630	5
647	20231018	093700	28391100	5630	5630	5630	5630	0
648	20231018	093600	28391100	5630	5630	5630	5630	4
649	20231018	093500	28368580	5630	5630	5630	5630	0
650	20231018	093400	28368580	5630	5630	5630	5630	5
651	20231018	093300	28340430	5630	5630	5630	5630	23
652	20231018	093200	28210940	5630	5630	5630	5630	0
653	20231018	093100	28210940	5630	5630	5630	5630	4
654	20231018	093000	28188420	5590	5620	5620	5590	1900
655	20231018	092900	17563780	5620	5630	5630	5620	31
656	20231018	092800	17389550	5620	5620	5620	5620	0
657	20231018	092700	17389550	5620	5620	5620	5620	0
658	20231018	092600	17389550	5620	5620	5620	5620	0
659	20231018	092500	17389550	5620	5620	5620	5620	0
660	20231018	092400	17389550	5620	5620	5620	5620	0
661	20231018	092300	17389550	5620	5620	5620	5620	0
662	20231018	092200	17389550	5620	5620	5620	5620	1
663	20231018	092100	17383930	5580	5580	5580	5580	0
664	20231018	092000	17383930	5580	5630	5630	5560	998
665	20231018	091900	11797190	5640	5650	5650	5640	38
666	20231018	091800	11582670	5650	5650	5650	5650	0
667	20231018	091700	11582670	5650	5650	5650	5650	41
668	20231018	091600	11351020	5650	5650	5650	5650	1
669	20231018	091500	11345370	5650	5650	5650	5640	486
670	20231018	091400	8602780	5640	5640	5640	5630	257
671	20231018	091300	7154990	5620	5620	5620	5620	0
672	20231018	091200	7154990	5620	5610	5620	5610	510
673	20231018	091100	4288800	5600	5600	5600	5600	5
674	20231018	091000	4260800	5580	5580	5580	5580	0
675	20231018	090900	4260800	5580	5580	5580	5580	150
676	20231018	090800	3423800	5580	5580	5580	5580	0
677	20231018	090700	3423800	5580	5580	5580	5580	2
678	20231018	090600	3412640	5580	5580	5580	5580	1
679	20231018	090500	3407060	5570	5570	5570	5570	0
680	20231018	090400	3407060	5570	5570	5570	5570	1
681	20231018	090300	3401490	5600	5600	5600	5600	4
682	20231018	090200	3379090	5600	5550	5600	5550	210
683	20231018	090100	2212230	5550	5580	5580	5550	253
684	20231018	090000	807120	5590	5610	5610	5590	144