KissMeData/001260/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183300	242318010	7940	7940	7940	7940	18387
3	20231019	183200	242318010	7940	7940	7940	7940	0
4	20231019	183100	242318010	7940	7940	7940	7940	0
5	20231019	183000	242318010	7940	7940	7940	7940	0
6	20231019	182900	242318010	7940	7940	7940	7940	0
7	20231019	182800	242318010	7940	7940	7940	7940	0
8	20231019	182700	242318010	7940	7940	7940	7940	0
9	20231019	182600	242318010	7940	7940	7940	7940	0
10	20231019	182500	242318010	7940	7940	7940	7940	0
11	20231019	182400	242318010	7940	7940	7940	7940	0
12	20231019	182300	242318010	7940	7940	7940	7940	0
13	20231019	182200	242318010	7940	7940	7940	7940	0
14	20231019	182100	242318010	7940	7940	7940	7940	0
15	20231019	182000	242318010	7940	7940	7940	7940	0
16	20231019	181900	242318010	7940	7940	7940	7940	0
17	20231019	181800	242318010	7940	7940	7940	7940	0
18	20231019	181700	242318010	7940	7940	7940	7940	0
19	20231019	181600	242318010	7940	7940	7940	7940	0
20	20231019	181500	242318010	7940	7940	7940	7940	0
21	20231019	181400	242318010	7940	7940	7940	7940	0
22	20231019	181300	242318010	7940	7940	7940	7940	0
23	20231019	181200	242318010	7940	7940	7940	7940	0
24	20231019	181100	242318010	7940	7940	7940	7940	0
25	20231019	181000	242318010	7940	7940	7940	7940	0
26	20231019	180900	242318010	7940	7940	7940	7940	0
27	20231019	180800	242318010	7940	7940	7940	7940	0
28	20231019	180700	242318010	7940	7940	7940	7940	0
29	20231019	180600	242318010	7940	7940	7940	7940	0
30	20231019	180500	242318010	7940	7940	7940	7940	0
31	20231019	180400	242318010	7940	7940	7940	7940	0
32	20231019	180300	242318010	7940	7940	7940	7940	18387
33	20231019	180200	242318010	7940	7940	7940	7940	0
34	20231019	180100	242318010	7940	7940	7940	7940	0
35	20231019	180000	242318010	7940	7940	7940	7940	0
36	20231019	175900	242318010	7940	7940	7940	7940	0
37	20231019	175800	242318010	7940	7940	7940	7940	0
38	20231019	175700	242318010	7940	7940	7940	7940	0
39	20231019	175600	242318010	7940	7940	7940	7940	0
40	20231019	175500	242318010	7940	7940	7940	7940	0
41	20231019	175400	242318010	7940	7940	7940	7940	0
42	20231019	175300	242318010	7940	7940	7940	7940	0
43	20231019	175200	242318010	7940	7940	7940	7940	0
44	20231019	175100	242318010	7940	7940	7940	7940	0
45	20231019	175000	242318010	7940	7940	7940	7940	0
46	20231019	174900	242318010	7940	7940	7940	7940	0
47	20231019	174800	242318010	7940	7940	7940	7940	0
48	20231019	174700	242318010	7940	7940	7940	7940	0
49	20231019	174600	242318010	7940	7940	7940	7940	0
50	20231019	174500	242318010	7940	7940	7940	7940	0
51	20231019	174400	242318010	7940	7940	7940	7940	0
52	20231019	174300	242318010	7940	7940	7940	7940	0
53	20231019	174200	242318010	7940	7940	7940	7940	0
54	20231019	174100	242318010	7940	7940	7940	7940	0
55	20231019	174000	242318010	7940	7940	7940	7940	0
56	20231019	173900	242318010	7940	7940	7940	7940	0
57	20231019	173800	242318010	7940	7940	7940	7940	0
58	20231019	173700	242318010	7940	7940	7940	7940	0
59	20231019	173600	242318010	7940	7940	7940	7940	0
60	20231019	173500	242318010	7940	7940	7940	7940	0
61	20231019	173400	242318010	7940	7940	7940	7940	0
62	20231019	173300	242318010	7940	7940	7940	7940	18387
63	20231019	173200	242318010	7940	7940	7940	7940	0
64	20231019	173100	242318010	7940	7940	7940	7940	0
65	20231019	173000	242318010	7940	7940	7940	7940	0
66	20231019	172900	242318010	7940	7940	7940	7940	0
67	20231019	172800	242318010	7940	7940	7940	7940	0
68	20231019	172700	242318010	7940	7940	7940	7940	0
69	20231019	172600	242318010	7940	7940	7940	7940	0
70	20231019	172500	242318010	7940	7940	7940	7940	0
71	20231019	172400	242318010	7940	7940	7940	7940	0
72	20231019	172300	242318010	7940	7940	7940	7940	0
73	20231019	172200	242318010	7940	7940	7940	7940	0
74	20231019	172100	242318010	7940	7940	7940	7940	0
75	20231019	172000	242318010	7940	7940	7940	7940	0
76	20231019	171900	242318010	7940	7940	7940	7940	0
77	20231019	171800	242318010	7940	7940	7940	7940	0
78	20231019	171700	242318010	7940	7940	7940	7940	0
79	20231019	171600	242318010	7940	7940	7940	7940	0
80	20231019	171500	242318010	7940	7940	7940	7940	0
81	20231019	171400	242318010	7940	7940	7940	7940	0
82	20231019	171300	242318010	7940	7940	7940	7940	0
83	20231019	171200	242318010	7940	7940	7940	7940	0
84	20231019	171100	242318010	7940	7940	7940	7940	0
85	20231019	171000	242318010	7940	7940	7940	7940	0
86	20231019	170900	242318010	7940	7940	7940	7940	0
87	20231019	170800	242318010	7940	7940	7940	7940	0
88	20231019	170700	242318010	7940	7940	7940	7940	0
89	20231019	170600	242318010	7940	7940	7940	7940	0
90	20231019	170500	242318010	7940	7940	7940	7940	0
91	20231019	170400	242318010	7940	7940	7940	7940	0
92	20231019	170300	242318010	7940	7940	7940	7940	18387
93	20231019	170200	242318010	7940	7940	7940	7940	0
94	20231019	170100	242318010	7940	7940	7940	7940	0
95	20231019	170000	242318010	7940	7940	7940	7940	0
96	20231019	165900	242318010	7940	7940	7940	7940	0
97	20231019	165800	242318010	7940	7940	7940	7940	0
98	20231019	165700	242318010	7940	7940	7940	7940	0
99	20231019	165600	242318010	7940	7940	7940	7940	0
100	20231019	165500	242318010	7940	7940	7940	7940	0
101	20231019	165400	242318010	7940	7940	7940	7940	0
102	20231019	165300	242318010	7940	7940	7940	7940	0
103	20231019	165200	242318010	7940	7940	7940	7940	0
104	20231019	165100	242318010	7940	7940	7940	7940	0
105	20231019	165000	242318010	7940	7940	7940	7940	0
106	20231019	164900	242318010	7940	7940	7940	7940	0
107	20231019	164800	242318010	7940	7940	7940	7940	0
108	20231019	164700	242318010	7940	7940	7940	7940	0
109	20231019	164600	242318010	7940	7940	7940	7940	0
110	20231019	164500	242318010	7940	7940	7940	7940	0
111	20231019	164400	242318010	7940	7940	7940	7940	0
112	20231019	164300	242318010	7940	7940	7940	7940	0
113	20231019	164200	242318010	7940	7940	7940	7940	0
114	20231019	164100	242318010	7940	7940	7940	7940	0
115	20231019	164000	242318010	7940	7940	7940	7940	0
116	20231019	163900	242318010	7940	7940	7940	7940	0
117	20231019	163800	242318010	7940	7940	7940	7940	0
118	20231019	163700	242318010	7940	7940	7940	7940	0
119	20231019	163600	242318010	7940	7940	7940	7940	0
120	20231019	163500	242318010	7940	7940	7940	7940	0
121	20231019	163400	242318010	7940	7940	7940	7940	0
122	20231019	163300	242318010	7940	7940	7940	7940	18387
123	20231019	163200	242318010	7940	7940	7940	7940	0
124	20231019	163100	242318010	7940	7940	7940	7940	0
125	20231019	163000	242318010	7940	7940	7940	7940	0
126	20231019	162900	242318010	7940	7940	7940	7940	0
127	20231019	162800	242318010	7940	7940	7940	7940	0
128	20231019	162700	242318010	7940	7940	7940	7940	0
129	20231019	162600	242318010	7940	7940	7940	7940	0
130	20231019	162500	242318010	7940	7940	7940	7940	0
131	20231019	162400	242318010	7940	7940	7940	7940	0
132	20231019	162300	242318010	7940	7940	7940	7940	0
133	20231019	162200	242318010	7940	7940	7940	7940	0
134	20231019	162100	242318010	7940	7940	7940	7940	0
135	20231019	162000	242318010	7940	7940	7940	7940	0
136	20231019	161900	242318010	7940	7940	7940	7940	0
137	20231019	161800	242318010	7940	7940	7940	7940	0
138	20231019	161700	242318010	7940	7940	7940	7940	0
139	20231019	161600	242318010	7940	7940	7940	7940	0
140	20231019	161500	242318010	7940	7940	7940	7940	0
141	20231019	161400	242318010	7940	7940	7940	7940	0
142	20231019	161300	242318010	7940	7940	7940	7940	0
143	20231019	161200	242318010	7940	7940	7940	7940	0
144	20231019	161100	242318010	7940	7940	7940	7940	0
145	20231019	161000	242318010	7940	7940	7940	7940	0
146	20231019	160900	242318010	7940	7940	7940	7940	0
147	20231019	160800	242318010	7940	7940	7940	7940	0
148	20231019	160700	242318010	7940	7940	7940	7940	0
149	20231019	160600	242318010	7940	7940	7940	7940	0
150	20231019	160500	242318010	7940	7940	7940	7940	0
151	20231019	160400	242318010	7940	7940	7940	7940	0
152	20231019	160300	242318010	7940	7940	7940	7940	18387
153	20231019	160200	242318010	7940	7940	7940	7940	0
154	20231019	160100	242318010	7940	7940	7940	7940	0
155	20231019	160000	242318010	7940	7940	7940	7940	0
156	20231019	155900	242318010	7940	7940	7940	7940	0
157	20231019	155800	242318010	7940	7940	7940	7940	0
158	20231019	155700	242318010	7940	7940	7940	7940	0
159	20231019	155600	242318010	7940	7940	7940	7940	0
160	20231019	155500	242318010	7940	7940	7940	7940	0
161	20231019	155400	242318010	7940	7940	7940	7940	0
162	20231019	155300	242318010	7940	7940	7940	7940	0
163	20231019	155200	242318010	7940	7940	7940	7940	0
164	20231019	155100	242318010	7940	7940	7940	7940	0
165	20231019	155000	242318010	7940	7940	7940	7940	0
166	20231019	154900	242318010	7940	7940	7940	7940	0
167	20231019	154800	242318010	7940	7940	7940	7940	0
168	20231019	154700	242318010	7940	7940	7940	7940	0
169	20231019	154600	242318010	7940	7940	7940	7940	0
170	20231019	154500	242318010	7940	7940	7940	7940	0
171	20231019	154400	242318010	7940	7940	7940	7940	0
172	20231019	154300	242318010	7940	7940	7940	7940	0
173	20231019	154200	242318010	7940	7940	7940	7940	0
174	20231019	154100	242318010	7940	7940	7940	7940	0
175	20231019	154000	242318010	7940	7940	7940	7940	0
176	20231019	153900	242318010	7940	7940	7940	7940	0
177	20231019	153800	242318010	7940	7940	7940	7940	0
178	20231019	153700	242318010	7940	7940	7940	7940	0
179	20231019	153600	242318010	7940	7940	7940	7940	0
180	20231019	153500	242318010	7940	7940	7940	7940	0
181	20231019	153400	242318010	7940	7940	7940	7940	0
182	20231019	153300	242318010	7940	7940	7940	7940	18387
183	20231019	153200	242318010	7940	7940	7940	7940	0
184	20231019	153100	242318010	7940	7940	7940	7940	0
185	20231019	153000	242318010	7940	7940	7940	7940	18387
186	20231019	152900	96325230	7940	7940	7940	7940	0
187	20231019	152800	96325230	7940	7940	7940	7940	0
188	20231019	152700	96325230	7940	7940	7940	7940	0
189	20231019	152600	96325230	7940	7940	7940	7940	0
190	20231019	152500	96325230	7940	7940	7940	7940	0
191	20231019	152400	96325230	7940	7940	7940	7940	0
192	20231019	152300	96325230	7940	7940	7940	7940	0
193	20231019	152200	96325230	7940	7940	7940	7940	0
194	20231019	152100	96325230	7940	7940	7940	7940	0
195	20231019	152000	96325230	7940	7940	7940	7940	0
196	20231019	151900	96325230	7940	7940	7940	7930	25
197	20231019	151800	96126740	7940	7940	7940	7930	23
198	20231019	151700	95944130	7970	7970	7970	7970	0
199	20231019	151600	95944130	7970	7970	7970	7970	0
200	20231019	151500	95944130	7970	7970	7970	7970	0
201	20231019	151400	95944130	7970	7950	7970	7950	80
202	20231019	151300	95306630	7950	7950	7950	7950	0
203	20231019	151200	95306630	7950	7950	7950	7950	200
204	20231019	151100	93716630	7950	7950	7950	7950	1
205	20231019	151000	93708680	7920	7920	7920	7920	0
206	20231019	150900	93708680	7920	7920	7920	7920	5
207	20231019	150800	93669080	7940	7940	7940	7940	5
208	20231019	150700	93629380	7950	7950	7950	7950	50
209	20231019	150600	93231880	7950	7950	7950	7950	0
210	20231019	150500	93231880	7950	7950	7950	7950	0
211	20231019	150400	93231880	7950	7950	7950	7950	2
212	20231019	150300	93215980	7950	7950	7950	7950	1
213	20231019	150200	93208030	7950	7950	7950	7950	1
214	20231019	150100	93200080	7970	7970	7970	7970	1
215	20231019	150000	93192110	7940	7940	7940	7940	7
216	20231019	145900	93136530	7960	7960	7960	7960	1
217	20231019	145800	93128570	7960	7960	7960	7960	10
218	20231019	145700	93048970	7970	7970	7970	7970	0
219	20231019	145600	93048970	7970	7970	7970	7970	0
220	20231019	145500	93048970	7970	7970	7970	7970	0
221	20231019	145400	93048970	7970	7970	7970	7970	0
222	20231019	145300	93048970	7970	7970	7970	7970	0
223	20231019	145200	93048970	7970	7970	7970	7970	0
224	20231019	145100	93048970	7970	7970	7970	7970	0
225	20231019	145000	93048970	7970	7970	7970	7970	0
226	20231019	144900	93048970	7970	7970	7970	7970	0
227	20231019	144800	93048970	7970	7970	7970	7970	0
228	20231019	144700	93048970	7970	7970	7970	7970	0
229	20231019	144600	93048970	7970	7970	7970	7970	0
230	20231019	144500	93048970	7970	7970	7970	7970	0
231	20231019	144400	93048970	7970	7960	7970	7960	63
232	20231019	144300	92546990	7970	7970	7970	7970	0
233	20231019	144200	92546990	7970	7950	7970	7920	69
234	20231019	144100	91999940	7970	7960	7970	7960	111
235	20231019	144000	91116370	7960	7960	7960	7960	0
236	20231019	143900	91116370	7960	7960	7960	7960	0
237	20231019	143800	91116370	7960	7960	7960	7960	0
238	20231019	143700	91116370	7960	7960	7960	7960	0
239	20231019	143600	91116370	7960	7960	7960	7960	0
240	20231019	143500	91116370	7960	7960	7960	7960	0
241	20231019	143400	91116370	7960	7960	7960	7960	1
242	20231019	143300	91108410	7940	7940	7940	7940	1
243	20231019	143200	91100470	7960	7960	7960	7960	0
244	20231019	143100	91100470	7960	7960	7960	7960	0
245	20231019	143000	91100470	7960	7960	7960	7960	1
246	20231019	142900	91092510	7970	7970	7970	7970	0
247	20231019	142800	91092510	7970	7970	7970	7970	0
248	20231019	142700	91092510	7970	7970	7970	7970	0
249	20231019	142600	91092510	7970	7970	7970	7970	0
250	20231019	142500	91092510	7970	7970	7970	7970	0
251	20231019	142400	91092510	7970	7970	7970	7970	0
252	20231019	142300	91092510	7970	7970	7970	7970	0
253	20231019	142200	91092510	7970	7970	7970	7970	0
254	20231019	142100	91092510	7970	7970	7970	7970	1
255	20231019	142000	91084540	7950	7950	7950	7950	3
256	20231019	141900	91060690	7950	7950	7950	7950	7
257	20231019	141800	91005040	7970	7970	7970	7970	0
258	20231019	141700	91005040	7970	7970	7970	7970	5
259	20231019	141600	90965190	7970	7970	7970	7970	0
260	20231019	141500	90965190	7970	7970	7970	7970	0
261	20231019	141400	90965190	7970	7970	7970	7970	0
262	20231019	141300	90965190	7970	7970	7970	7970	0
263	20231019	141200	90965190	7970	7970	7970	7970	0
264	20231019	141100	90965190	7970	7970	7970	7970	0
265	20231019	141000	90965190	7970	7970	7970	7970	0
266	20231019	140900	90965190	7970	7970	7970	7970	0
267	20231019	140800	90965190	7970	7970	7970	7970	0
268	20231019	140700	90965190	7970	7970	7970	7970	0
269	20231019	140600	90965190	7970	7970	7970	7970	0
270	20231019	140500	90965190	7970	7970	7970	7970	0
271	20231019	140400	90965190	7970	7970	7970	7970	0
272	20231019	140300	90965190	7970	7970	7970	7970	0
273	20231019	140200	90965190	7970	7970	7970	7970	2
274	20231019	140100	90949250	7970	7970	7980	7920	89
275	20231019	140000	90241390	7950	7950	7950	7950	41
276	20231019	135900	89915440	7930	7930	7930	7930	4
277	20231019	135800	89883720	7930	7930	7930	7930	16
278	20231019	135700	89756840	7950	7950	7950	7950	9
279	20231019	135600	89685290	7970	7970	7970	7970	0
280	20231019	135500	89685290	7970	7970	7970	7970	0
281	20231019	135400	89685290	7970	7950	7970	7950	6
282	20231019	135300	89637530	7950	7950	7950	7950	330
283	20231019	135200	87014030	7950	7950	7950	7950	0
284	20231019	135100	87014030	7950	7950	7950	7950	0
285	20231019	135000	87014030	7950	7950	7950	7950	0
286	20231019	134900	87014030	7950	7950	7950	7950	0
287	20231019	134800	87014030	7950	7950	7950	7950	0
288	20231019	134700	87014030	7950	7950	7950	7950	0
289	20231019	134600	87014030	7950	7950	7950	7950	1
290	20231019	134500	87006080	7940	7940	7940	7910	31
291	20231019	134400	86760200	7950	7950	7950	7950	0
292	20231019	134300	86760200	7950	7950	7950	7950	0
293	20231019	134200	86760200	7950	7950	7950	7950	2
294	20231019	134100	86744300	7950	7950	7950	7950	0
295	20231019	134000	86744300	7950	7950	7950	7950	0
296	20231019	133900	86744300	7950	7910	7950	7910	52
297	20231019	133800	86332940	7950	7950	7950	7950	0
298	20231019	133700	86332940	7950	7910	7950	7910	41
299	20231019	133600	86008590	7910	7910	7910	7910	0
300	20231019	133500	86008590	7910	7910	7910	7910	0
301	20231019	133400	86008590	7910	7920	7920	7910	10
302	20231019	133300	85929480	7950	7930	7950	7910	51
303	20231019	133200	85525500	7950	7940	7950	7930	170
304	20231019	133100	84177360	7950	7950	7950	7950	0
305	20231019	133000	84177360	7950	7950	7950	7950	0
306	20231019	132900	84177360	7950	7950	7950	7950	0
307	20231019	132800	84177360	7950	7950	7950	7950	0
308	20231019	132700	84177360	7950	7950	7950	7950	0
309	20231019	132600	84177360	7950	7950	7950	7950	0
310	20231019	132500	84177360	7950	7950	7950	7950	2
311	20231019	132400	84161460	7930	7930	7930	7930	0
312	20231019	132300	84161460	7930	7930	7930	7930	0
313	20231019	132200	84161460	7930	7930	7930	7930	0
314	20231019	132100	84161460	7930	7930	7930	7930	0
315	20231019	132000	84161460	7930	7940	7940	7930	57
316	20231019	131900	83709440	7930	7930	7930	7930	0
317	20231019	131800	83709440	7930	7930	7930	7930	0
318	20231019	131700	83709440	7930	7930	7930	7930	0
319	20231019	131600	83709440	7930	7950	7950	7930	155
320	20231019	131500	82480190	7950	7950	7950	7950	0
321	20231019	131400	82480190	7950	7950	7950	7950	0
322	20231019	131300	82480190	7950	7950	7950	7950	0
323	20231019	131200	82480190	7950	7950	7950	7950	0
324	20231019	131100	82480190	7950	7930	7950	7930	29
325	20231019	131000	82250170	7950	7950	7950	7950	0
326	20231019	130900	82250170	7950	7950	7950	7950	0
327	20231019	130800	82250170	7950	7950	7950	7950	0
328	20231019	130700	82250170	7950	7950	7950	7950	0
329	20231019	130600	82250170	7950	7950	7950	7950	0
330	20231019	130500	82250170	7950	7950	7950	7950	0
331	20231019	130400	82250170	7950	7950	7950	7950	0
332	20231019	130300	82250170	7950	7950	7950	7950	0
333	20231019	130200	82250170	7950	7950	7950	7950	0
334	20231019	130100	82250170	7950	7950	7950	7950	0
335	20231019	130000	82250170	7950	7950	7950	7950	0
336	20231019	125900	82250170	7950	7950	7950	7950	0
337	20231019	125800	82250170	7950	7950	7950	7950	0
338	20231019	125700	82250170	7950	7950	7950	7950	0
339	20231019	125600	82250170	7950	7950	7950	7950	4
340	20231019	125500	82218370	7950	7950	7950	7950	0
341	20231019	125400	82218370	7950	7950	7950	7950	1
342	20231019	125300	82210420	7910	7920	7920	7910	180
343	20231019	125200	80786600	7950	7950	7950	7950	0
344	20231019	125100	80786600	7950	7950	7950	7950	0
345	20231019	125000	80786600	7950	7950	7950	7950	0
346	20231019	124900	80786600	7950	7950	7950	7950	0
347	20231019	124800	80786600	7950	7950	7950	7950	1
348	20231019	124700	80778650	7910	7930	7930	7910	700
349	20231019	124600	75241500	7950	7950	7950	7950	0
350	20231019	124500	75241500	7950	7950	7950	7950	0
351	20231019	124400	75241500	7950	7950	7950	7950	0
352	20231019	124300	75241500	7950	7950	7950	7950	0
353	20231019	124200	75241500	7950	7950	7950	7950	0
354	20231019	124100	75241500	7950	7950	7950	7950	1
355	20231019	124000	75233550	7950	7950	7950	7950	0
356	20231019	123900	75233550	7950	7950	7950	7950	0
357	20231019	123800	75233550	7950	7950	7950	7950	0
358	20231019	123700	75233550	7950	7950	7950	7950	0
359	20231019	123600	75233550	7950	7950	7950	7950	0
360	20231019	123500	75233550	7950	7950	7950	7950	0
361	20231019	123400	75233550	7950	7950	7950	7950	0
362	20231019	123300	75233550	7950	7940	7950	7940	2
363	20231019	123200	75217660	7940	7940	7940	7940	0
364	20231019	123100	75217660	7940	7940	7940	7940	1
365	20231019	123000	75209720	7950	7950	7950	7950	0
366	20231019	122900	75209720	7950	7950	7950	7950	0
367	20231019	122800	75209720	7950	7950	7950	7950	0
368	20231019	122700	75209720	7950	7950	7950	7950	0
369	20231019	122600	75209720	7950	7950	7950	7950	0
370	20231019	122500	75209720	7950	7940	7950	7940	2
371	20231019	122400	75193830	7950	7950	7950	7950	0
372	20231019	122300	75193830	7950	7930	7950	7930	2
373	20231019	122200	75177950	7930	7930	7930	7930	0
374	20231019	122100	75177950	7930	7930	7930	7930	6
375	20231019	122000	75130370	7950	7920	7950	7920	3
376	20231019	121900	75106580	7950	7950	7950	7950	0
377	20231019	121800	75106580	7950	7950	7950	7950	0
378	20231019	121700	75106580	7950	7950	7950	7950	0
379	20231019	121600	75106580	7950	7950	7950	7950	0
380	20231019	121500	75106580	7950	7950	7950	7950	0
381	20231019	121400	75106580	7950	7910	7950	7910	601
382	20231019	121300	70341490	7930	7930	7930	7930	1
383	20231019	121200	70333560	7910	7910	7910	7910	150
384	20231019	121100	69147060	7930	7930	7930	7930	10
385	20231019	121000	69067760	7930	7930	7930	7930	0
386	20231019	120900	69067760	7930	7930	7930	7930	0
387	20231019	120800	69067760	7930	7930	7930	7930	0
388	20231019	120700	69067760	7930	7930	7930	7930	0
389	20231019	120600	69067760	7930	7930	7930	7930	0
390	20231019	120500	69067760	7930	7930	7930	7930	1
391	20231019	120400	69059830	7930	7930	7930	7930	0
392	20231019	120300	69059830	7930	7930	7930	7930	0
393	20231019	120200	69059830	7930	7930	7930	7930	1
394	20231019	120100	69051900	7930	7930	7930	7930	1
395	20231019	120000	69043970	7930	7930	7930	7930	120
396	20231019	115900	68092370	7910	7910	7910	7910	0
397	20231019	115800	68092370	7910	7910	7910	7910	0
398	20231019	115700	68092370	7910	7920	7920	7910	517
399	20231019	115600	64001730	7930	7930	7930	7930	0
400	20231019	115500	64001730	7930	7930	7930	7930	0
401	20231019	115400	64001730	7930	7930	7930	7930	20
402	20231019	115300	63843130	7930	7930	7930	7930	0
403	20231019	115200	63843130	7930	7930	7930	7930	0
404	20231019	115100	63843130	7930	7930	7930	7930	0
405	20231019	115000	63843130	7930	7930	7930	7930	0
406	20231019	114900	63843130	7930	7930	7930	7930	0
407	20231019	114800	63843130	7930	7930	7930	7930	0
408	20231019	114700	63843130	7930	7930	7930	7930	0
409	20231019	114600	63843130	7930	7930	7930	7930	0
410	20231019	114500	63843130	7930	7920	7930	7920	3
411	20231019	114400	63819360	7920	7920	7920	7920	0
412	20231019	114300	63819360	7920	7920	7920	7920	300
413	20231019	114200	61443360	7920	7920	7920	7920	0
414	20231019	114100	61443360	7920	7920	7920	7920	0
415	20231019	114000	61443360	7920	7920	7920	7920	0
416	20231019	113900	61443360	7920	7920	7920	7920	0
417	20231019	113800	61443360	7920	7920	7920	7920	0
418	20231019	113700	61443360	7920	7920	7920	7920	100
419	20231019	113600	60651360	7920	7920	7920	7920	0
420	20231019	113500	60651360	7920	7920	7920	7920	0
421	20231019	113400	60651360	7920	7920	7920	7920	0
422	20231019	113300	60651360	7920	7920	7920	7920	0
423	20231019	113200	60651360	7920	7920	7920	7920	0
424	20231019	113100	60651360	7920	7920	7920	7920	350
425	20231019	113000	57879360	7930	7930	7930	7930	2
426	20231019	112900	57863500	7930	7930	7930	7930	0
427	20231019	112800	57863500	7930	7930	7930	7930	1
428	20231019	112700	57855570	7930	7930	7930	7930	4
429	20231019	112600	57823850	7930	7940	7940	7930	320
430	20231019	112500	55286150	7950	7950	7950	7950	0
431	20231019	112400	55286150	7950	7950	7950	7950	1
432	20231019	112300	55278200	7930	7930	7930	7930	28
433	20231019	112200	55056160	7930	7950	7950	7930	106
434	20231019	112100	54215370	7950	7940	7950	7940	98
435	20231019	112000	53437240	7950	7950	7950	7950	13
436	20231019	111900	53333890	7950	7950	7950	7950	0
437	20231019	111800	53333890	7950	7950	7950	7950	0
438	20231019	111700	53333890	7950	7950	7950	7950	0
439	20231019	111600	53333890	7950	7950	7950	7950	0
440	20231019	111500	53333890	7950	7950	7950	7950	0
441	20231019	111400	53333890	7950	7950	7950	7950	0
442	20231019	111300	53333890	7950	7950	7950	7950	0
443	20231019	111200	53333890	7950	7950	7950	7950	4
444	20231019	111100	53302090	7960	7960	7960	7960	0
445	20231019	111000	53302090	7960	7960	7960	7960	0
446	20231019	110900	53302090	7960	7960	7960	7960	0
447	20231019	110800	53302090	7960	7960	7960	7960	100
448	20231019	110700	52506090	7960	7960	7960	7940	223
449	20231019	110600	50734090	7970	7970	7970	7970	0
450	20231019	110500	50734090	7970	7970	7970	7970	0
451	20231019	110400	50734090	7970	7970	7970	7970	1
452	20231019	110300	50726120	7970	7970	7970	7970	1
453	20231019	110200	50718150	7970	7970	7970	7970	0
454	20231019	110100	50718150	7970	7970	7970	7970	0
455	20231019	110000	50718150	7970	7970	7970	7970	0
456	20231019	105900	50718150	7970	7970	7970	7970	0
457	20231019	105800	50718150	7970	7970	7970	7970	0
458	20231019	105700	50718150	7970	7970	7970	7970	0
459	20231019	105600	50718150	7970	7970	7970	7970	1
460	20231019	105500	50710180	7960	7960	7960	7960	5
461	20231019	105400	50670380	7960	7960	7960	7960	0
462	20231019	105300	50670380	7960	7960	7960	7960	1
463	20231019	105200	50662420	7960	7960	7960	7960	0
464	20231019	105100	50662420	7960	7960	7960	7960	0
465	20231019	105000	50662420	7960	7960	7960	7960	1
466	20231019	104900	50654460	7940	7940	7940	7940	46
467	20231019	104800	50289220	7970	7970	7970	7970	0
468	20231019	104700	50289220	7970	7970	7970	7970	0
469	20231019	104600	50289220	7970	7970	7970	7970	0
470	20231019	104500	50289220	7970	7970	7970	7970	10
471	20231019	104400	50209520	7970	7970	7970	7970	1
472	20231019	104300	50201550	7990	7970	7990	7930	61
473	20231019	104200	49716750	8000	7990	8000	7980	12
474	20231019	104100	49620870	8020	8020	8020	8020	0
475	20231019	104000	49620870	8020	8020	8020	8020	0
476	20231019	103900	49620870	8020	8020	8020	8020	0
477	20231019	103800	49620870	8020	8020	8020	8020	0
478	20231019	103700	49620870	8020	8020	8020	8020	0
479	20231019	103600	49620870	8020	8020	8020	8020	0
480	20231019	103500	49620870	8020	8020	8020	8020	0
481	20231019	103400	49620870	8020	8020	8020	8020	0
482	20231019	103300	49620870	8020	8020	8020	8020	0
483	20231019	103200	49620870	8020	7980	8020	7980	140
484	20231019	103100	48503310	7980	7980	7980	7980	0
485	20231019	103000	48503310	7980	7980	7980	7980	0
486	20231019	102900	48503310	7980	7980	7980	7980	0
487	20231019	102800	48503310	7980	7980	7980	7980	0
488	20231019	102700	48503310	7980	7980	7980	7980	0
489	20231019	102600	48503310	7980	7980	7980	7980	0
490	20231019	102500	48503310	7980	7980	7980	7980	0
491	20231019	102400	48503310	7980	7980	7980	7980	0
492	20231019	102300	48503310	7980	7980	7980	7980	0
493	20231019	102200	48503310	7980	7980	7980	7980	1
494	20231019	102100	48495330	7980	7980	7980	7980	4
495	20231019	102000	48463410	7980	7980	7980	7980	0
496	20231019	101900	48463410	7980	7980	7980	7980	0
497	20231019	101800	48463410	7980	7980	7980	7980	1000
498	20231019	101700	40483410	7980	7980	7980	7980	0
499	20231019	101600	40483410	7980	7980	7980	7980	0
500	20231019	101500	40483410	7980	7980	7980	7980	0
501	20231019	101400	40483410	7980	7970	7980	7970	5
502	20231019	101300	40443550	7980	7980	7980	7980	0
503	20231019	101200	40443550	7980	7940	7980	7930	130
504	20231019	101100	39410930	7950	7950	7950	7950	51
505	20231019	101000	39005480	7950	7960	7980	7950	120
506	20231019	100900	38049890	7970	7970	7970	7970	0
507	20231019	100800	38049890	7970	7970	7970	7970	1
508	20231019	100700	38041920	7950	7950	7950	7950	0
509	20231019	100600	38041920	7950	7950	7950	7950	255
510	20231019	100500	36014670	7960	7970	7970	7960	1097
511	20231019	100400	27275980	7980	7980	7980	7980	0
512	20231019	100300	27275980	7980	7980	7980	7980	249
513	20231019	100200	25288960	7980	8000	8000	7980	150
514	20231019	100100	24090430	8020	8020	8020	8020	0
515	20231019	100000	24090430	8020	8020	8020	8020	0
516	20231019	095900	24090430	8020	8020	8020	8020	72
517	20231019	095800	23512990	8020	8020	8020	8020	0
518	20231019	095700	23512990	8020	8020	8020	8020	0
519	20231019	095600	23512990	8020	8020	8020	8020	0
520	20231019	095500	23512990	8020	8020	8020	8020	0
521	20231019	095400	23512990	8020	8020	8020	8020	0
522	20231019	095300	23512990	8020	8020	8020	8020	0
523	20231019	095200	23512990	8020	8020	8020	8020	1
524	20231019	095100	23504970	8020	8010	8020	8010	2
525	20231019	095000	23488940	8010	8010	8010	8010	2
526	20231019	094900	23472920	8020	8020	8020	8020	0
527	20231019	094800	23472920	8020	8020	8020	8020	1
528	20231019	094700	23464900	7990	8000	8000	7990	104
529	20231019	094600	22633820	8020	8020	8020	8020	0
530	20231019	094500	22633820	8020	8020	8020	8020	10
531	20231019	094400	22553620	8020	8000	8020	8000	11
532	20231019	094300	22465600	8000	8000	8000	8000	0
533	20231019	094200	22465600	8000	8000	8000	8000	0
534	20231019	094100	22465600	8000	8000	8000	8000	20
535	20231019	094000	22305600	8020	8020	8020	8020	0
536	20231019	093900	22305600	8020	8020	8020	8020	0
537	20231019	093800	22305600	8020	8020	8020	8020	0
538	20231019	093700	22305600	8020	8020	8020	8020	0
539	20231019	093600	22305600	8020	8020	8020	8020	0
540	20231019	093500	22305600	8020	8020	8020	8020	0
541	20231019	093400	22305600	8020	8020	8020	8020	0
542	20231019	093300	22305600	8020	8020	8020	8020	0
543	20231019	093200	22305600	8020	8020	8020	8020	1
544	20231019	093100	22297580	8020	8020	8020	8020	1
545	20231019	093000	22289560	7980	7980	7980	7980	0
546	20231019	092900	22289560	7980	7980	7980	7980	0
547	20231019	092800	22289560	7980	7980	7980	7980	0
548	20231019	092700	22289560	7980	7980	7980	7980	0
549	20231019	092600	22289560	7980	7980	7980	7980	0
550	20231019	092500	22289560	7980	7980	7980	7980	3
551	20231019	092400	22265620	7990	7990	7990	7980	12
552	20231019	092300	22169810	7990	7990	7990	7990	1
553	20231019	092200	22161820	7990	8000	8000	7990	101
554	20231019	092100	21353830	8000	8000	8000	8000	0
555	20231019	092000	21353830	8000	8000	8000	8000	0
556	20231019	091900	21353830	8000	8000	8000	8000	1
557	20231019	091800	21345830	8000	8000	8000	8000	0
558	20231019	091700	21345830	8000	8000	8000	8000	41
559	20231019	091600	21017830	8000	7990	8000	7990	154
560	20231019	091500	19787350	7990	7990	7990	7990	50
561	20231019	091400	19387850	7990	8020	8020	7990	35
562	20231019	091300	19107910	8020	8020	8020	8020	0
563	20231019	091200	19107910	8020	8060	8060	7990	250
564	20231019	091100	17109310	8060	8010	8060	8010	8
565	20231019	091000	17045170	8020	8020	8020	8020	20
566	20231019	090900	16884770	8000	8020	8020	7990	1524
567	20231019	090800	4679360	8080	8070	8080	8070	100
568	20231019	090700	3871430	8080	8080	8080	8080	0
569	20231019	090600	3871430	8080	8080	8080	8080	102
570	20231019	090500	3047270	8080	8080	8080	8080	4
571	20231019	090400	3014950	8090	8090	8090	8090	0
572	20231019	090300	3014950	8090	8090	8090	8090	0
573	20231019	090200	3014950	8090	8090	8090	8090	0
574	20231019	090100	3014950	8090	8030	8090	8020	162
575	20231019	090000	1712130	8060	8030	8060	8030	213