KissMeData/105740/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195000	469571890	9390	9390	9390	9390	1378
3	20231019	194900	469571890	9390	9390	9390	9390	0
4	20231019	194800	469571890	9390	9390	9390	9390	0
5	20231019	194700	469571890	9390	9390	9390	9390	0
6	20231019	194600	469571890	9390	9390	9390	9390	0
7	20231019	194500	469571890	9390	9390	9390	9390	0
8	20231019	194400	469571890	9390	9390	9390	9390	0
9	20231019	194300	469571890	9390	9390	9390	9390	0
10	20231019	194200	469571890	9390	9390	9390	9390	0
11	20231019	194100	469571890	9390	9390	9390	9390	0
12	20231019	194000	469571890	9390	9390	9390	9390	0
13	20231019	193900	469571890	9390	9390	9390	9390	0
14	20231019	193800	469571890	9390	9390	9390	9390	0
15	20231019	193700	469571890	9390	9390	9390	9390	0
16	20231019	193600	469571890	9390	9390	9390	9390	0
17	20231019	193500	469571890	9390	9390	9390	9390	0
18	20231019	193400	469571890	9390	9390	9390	9390	0
19	20231019	193300	469571890	9390	9390	9390	9390	0
20	20231019	193200	469571890	9390	9390	9390	9390	0
21	20231019	193100	469571890	9390	9390	9390	9390	0
22	20231019	193000	469571890	9390	9390	9390	9390	0
23	20231019	192900	469571890	9390	9390	9390	9390	0
24	20231019	192800	469571890	9390	9390	9390	9390	0
25	20231019	192700	469571890	9390	9390	9390	9390	0
26	20231019	192600	469571890	9390	9390	9390	9390	0
27	20231019	192500	469571890	9390	9390	9390	9390	0
28	20231019	192400	469571890	9390	9390	9390	9390	0
29	20231019	192300	469571890	9390	9390	9390	9390	0
30	20231019	192200	469571890	9390	9390	9390	9390	0
31	20231019	192100	469571890	9390	9390	9390	9390	0
32	20231019	192000	469571890	9390	9390	9390	9390	1378
33	20231019	191900	469571890	9390	9390	9390	9390	0
34	20231019	191800	469571890	9390	9390	9390	9390	0
35	20231019	191700	469571890	9390	9390	9390	9390	0
36	20231019	191600	469571890	9390	9390	9390	9390	0
37	20231019	191500	469571890	9390	9390	9390	9390	0
38	20231019	191400	469571890	9390	9390	9390	9390	0
39	20231019	191300	469571890	9390	9390	9390	9390	0
40	20231019	191200	469571890	9390	9390	9390	9390	0
41	20231019	191100	469571890	9390	9390	9390	9390	0
42	20231019	191000	469571890	9390	9390	9390	9390	0
43	20231019	190900	469571890	9390	9390	9390	9390	0
44	20231019	190800	469571890	9390	9390	9390	9390	0
45	20231019	190700	469571890	9390	9390	9390	9390	0
46	20231019	190600	469571890	9390	9390	9390	9390	0
47	20231019	190500	469571890	9390	9390	9390	9390	0
48	20231019	190400	469571890	9390	9390	9390	9390	0
49	20231019	190300	469571890	9390	9390	9390	9390	0
50	20231019	190200	469571890	9390	9390	9390	9390	0
51	20231019	190100	469571890	9390	9390	9390	9390	0
52	20231019	190000	469571890	9390	9390	9390	9390	0
53	20231019	185900	469571890	9390	9390	9390	9390	0
54	20231019	185800	469571890	9390	9390	9390	9390	0
55	20231019	185700	469571890	9390	9390	9390	9390	0
56	20231019	185600	469571890	9390	9390	9390	9390	0
57	20231019	185500	469571890	9390	9390	9390	9390	0
58	20231019	185400	469571890	9390	9390	9390	9390	0
59	20231019	185300	469571890	9390	9390	9390	9390	0
60	20231019	185200	469571890	9390	9390	9390	9390	0
61	20231019	185100	469571890	9390	9390	9390	9390	0
62	20231019	185000	469571890	9390	9390	9390	9390	1378
63	20231019	184900	469571890	9390	9390	9390	9390	0
64	20231019	184800	469571890	9390	9390	9390	9390	0
65	20231019	184700	469571890	9390	9390	9390	9390	0
66	20231019	184600	469571890	9390	9390	9390	9390	0
67	20231019	184500	469571890	9390	9390	9390	9390	0
68	20231019	184400	469571890	9390	9390	9390	9390	0
69	20231019	184300	469571890	9390	9390	9390	9390	0
70	20231019	184200	469571890	9390	9390	9390	9390	0
71	20231019	184100	469571890	9390	9390	9390	9390	0
72	20231019	184000	469571890	9390	9390	9390	9390	0
73	20231019	183900	469571890	9390	9390	9390	9390	0
74	20231019	183800	469571890	9390	9390	9390	9390	0
75	20231019	183700	469571890	9390	9390	9390	9390	0
76	20231019	183600	469571890	9390	9390	9390	9390	0
77	20231019	183500	469571890	9390	9390	9390	9390	0
78	20231019	183400	469571890	9390	9390	9390	9390	0
79	20231019	183300	469571890	9390	9390	9390	9390	0
80	20231019	183200	469571890	9390	9390	9390	9390	0
81	20231019	183100	469571890	9390	9390	9390	9390	0
82	20231019	183000	469571890	9390	9390	9390	9390	0
83	20231019	182900	469571890	9390	9390	9390	9390	0
84	20231019	182800	469571890	9390	9390	9390	9390	0
85	20231019	182700	469571890	9390	9390	9390	9390	0
86	20231019	182600	469571890	9390	9390	9390	9390	0
87	20231019	182500	469571890	9390	9390	9390	9390	0
88	20231019	182400	469571890	9390	9390	9390	9390	0
89	20231019	182300	469571890	9390	9390	9390	9390	0
90	20231019	182200	469571890	9390	9390	9390	9390	0
91	20231019	182100	469571890	9390	9390	9390	9390	0
92	20231019	182000	469571890	9390	9390	9390	9390	1378
93	20231019	181900	469571890	9390	9390	9390	9390	0
94	20231019	181800	469571890	9390	9390	9390	9390	0
95	20231019	181700	469571890	9390	9390	9390	9390	0
96	20231019	181600	469571890	9390	9390	9390	9390	0
97	20231019	181500	469571890	9390	9390	9390	9390	0
98	20231019	181400	469571890	9390	9390	9390	9390	0
99	20231019	181300	469571890	9390	9390	9390	9390	0
100	20231019	181200	469571890	9390	9390	9390	9390	0
101	20231019	181100	469571890	9390	9390	9390	9390	0
102	20231019	181000	469571890	9390	9390	9390	9390	0
103	20231019	180900	469571890	9390	9390	9390	9390	0
104	20231019	180800	469571890	9390	9390	9390	9390	0
105	20231019	180700	469571890	9390	9390	9390	9390	0
106	20231019	180600	469571890	9390	9390	9390	9390	0
107	20231019	180500	469571890	9390	9390	9390	9390	0
108	20231019	180400	469571890	9390	9390	9390	9390	0
109	20231019	180300	469571890	9390	9390	9390	9390	0
110	20231019	180200	469571890	9390	9390	9390	9390	0
111	20231019	180100	469571890	9390	9390	9390	9390	0
112	20231019	180000	469571890	9390	9390	9390	9390	0
113	20231019	175900	469571890	9390	9390	9390	9390	0
114	20231019	175800	469571890	9390	9390	9390	9390	0
115	20231019	175700	469571890	9390	9390	9390	9390	0
116	20231019	175600	469571890	9390	9390	9390	9390	0
117	20231019	175500	469571890	9390	9390	9390	9390	0
118	20231019	175400	469571890	9390	9390	9390	9390	0
119	20231019	175300	469571890	9390	9390	9390	9390	0
120	20231019	175200	469571890	9390	9390	9390	9390	0
121	20231019	175100	469571890	9390	9390	9390	9390	0
122	20231019	175000	469571890	9390	9390	9390	9390	1378
123	20231019	174900	469571890	9390	9390	9390	9390	0
124	20231019	174800	469571890	9390	9390	9390	9390	0
125	20231019	174700	469571890	9390	9390	9390	9390	0
126	20231019	174600	469571890	9390	9390	9390	9390	0
127	20231019	174500	469571890	9390	9390	9390	9390	0
128	20231019	174400	469571890	9390	9390	9390	9390	0
129	20231019	174300	469571890	9390	9390	9390	9390	0
130	20231019	174200	469571890	9390	9390	9390	9390	0
131	20231019	174100	469571890	9390	9390	9390	9390	0
132	20231019	174000	469571890	9390	9390	9390	9390	0
133	20231019	173900	469571890	9390	9390	9390	9390	0
134	20231019	173800	469571890	9390	9390	9390	9390	0
135	20231019	173700	469571890	9390	9390	9390	9390	0
136	20231019	173600	469571890	9390	9390	9390	9390	0
137	20231019	173500	469571890	9390	9390	9390	9390	0
138	20231019	173400	469571890	9390	9390	9390	9390	0
139	20231019	173300	469571890	9390	9390	9390	9390	0
140	20231019	173200	469571890	9390	9390	9390	9390	0
141	20231019	173100	469571890	9390	9390	9390	9390	0
142	20231019	173000	469571890	9390	9390	9390	9390	0
143	20231019	172900	469571890	9390	9390	9390	9390	0
144	20231019	172800	469571890	9390	9390	9390	9390	0
145	20231019	172700	469571890	9390	9390	9390	9390	0
146	20231019	172600	469571890	9390	9390	9390	9390	0
147	20231019	172500	469571890	9390	9390	9390	9390	0
148	20231019	172400	469571890	9390	9390	9390	9390	0
149	20231019	172300	469571890	9390	9390	9390	9390	0
150	20231019	172200	469571890	9390	9390	9390	9390	0
151	20231019	172100	469571890	9390	9390	9390	9390	0
152	20231019	172000	469571890	9390	9390	9390	9390	1378
153	20231019	171900	469571890	9390	9390	9390	9390	0
154	20231019	171800	469571890	9390	9390	9390	9390	0
155	20231019	171700	469571890	9390	9390	9390	9390	0
156	20231019	171600	469571890	9390	9390	9390	9390	0
157	20231019	171500	469571890	9390	9390	9390	9390	0
158	20231019	171400	469571890	9390	9390	9390	9390	0
159	20231019	171300	469571890	9390	9390	9390	9390	0
160	20231019	171200	469571890	9390	9390	9390	9390	0
161	20231019	171100	469571890	9390	9390	9390	9390	0
162	20231019	171000	469571890	9390	9390	9390	9390	0
163	20231019	170900	469571890	9390	9390	9390	9390	0
164	20231019	170800	469571890	9390	9390	9390	9390	0
165	20231019	170700	469571890	9390	9390	9390	9390	0
166	20231019	170600	469571890	9390	9390	9390	9390	0
167	20231019	170500	469571890	9390	9390	9390	9390	0
168	20231019	170400	469571890	9390	9390	9390	9390	0
169	20231019	170300	469571890	9390	9390	9390	9390	0
170	20231019	170200	469571890	9390	9390	9390	9390	0
171	20231019	170100	469571890	9390	9390	9390	9390	0
172	20231019	170000	469571890	9390	9390	9390	9390	0
173	20231019	165900	469571890	9390	9390	9390	9390	0
174	20231019	165800	469571890	9390	9390	9390	9390	0
175	20231019	165700	469571890	9390	9390	9390	9390	0
176	20231019	165600	469571890	9390	9390	9390	9390	0
177	20231019	165500	469571890	9390	9390	9390	9390	0
178	20231019	165400	469571890	9390	9390	9390	9390	0
179	20231019	165300	469571890	9390	9390	9390	9390	0
180	20231019	165200	469571890	9390	9390	9390	9390	0
181	20231019	165100	469571890	9390	9390	9390	9390	0
182	20231019	165000	469571890	9390	9390	9390	9390	1378
183	20231019	164900	469571890	9390	9390	9390	9390	0
184	20231019	164800	469571890	9390	9390	9390	9390	0
185	20231019	164700	469571890	9390	9390	9390	9390	0
186	20231019	164600	469571890	9390	9390	9390	9390	0
187	20231019	164500	469571890	9390	9390	9390	9390	0
188	20231019	164400	469571890	9390	9390	9390	9390	0
189	20231019	164300	469571890	9390	9390	9390	9390	0
190	20231019	164200	469571890	9390	9390	9390	9390	0
191	20231019	164100	469571890	9390	9390	9390	9390	0
192	20231019	164000	469571890	9390	9390	9390	9390	0
193	20231019	163900	469571890	9390	9390	9390	9390	0
194	20231019	163800	469571890	9390	9390	9390	9390	0
195	20231019	163700	469571890	9390	9390	9390	9390	0
196	20231019	163600	469571890	9390	9390	9390	9390	0
197	20231019	163500	469571890	9390	9390	9390	9390	0
198	20231019	163400	469571890	9390	9390	9390	9390	0
199	20231019	163300	469571890	9390	9390	9390	9390	0
200	20231019	163200	469571890	9390	9390	9390	9390	0
201	20231019	163100	469571890	9390	9390	9390	9390	0
202	20231019	163000	469571890	9390	9390	9390	9390	0
203	20231019	162900	469571890	9390	9390	9390	9390	0
204	20231019	162800	469571890	9390	9390	9390	9390	0
205	20231019	162700	469571890	9390	9390	9390	9390	0
206	20231019	162600	469571890	9390	9390	9390	9390	0
207	20231019	162500	469571890	9390	9390	9390	9390	0
208	20231019	162400	469571890	9390	9390	9390	9390	0
209	20231019	162300	469571890	9390	9390	9390	9390	0
210	20231019	162200	469571890	9390	9390	9390	9390	0
211	20231019	162100	469571890	9390	9390	9390	9390	0
212	20231019	162000	469571890	9390	9390	9390	9390	1378
213	20231019	161900	469571890	9390	9390	9390	9390	0
214	20231019	161800	469571890	9390	9390	9390	9390	0
215	20231019	161700	469571890	9390	9390	9390	9390	0
216	20231019	161600	469571890	9390	9390	9390	9390	0
217	20231019	161500	469571890	9390	9390	9390	9390	0
218	20231019	161400	469571890	9390	9390	9390	9390	0
219	20231019	161300	469571890	9390	9390	9390	9390	0
220	20231019	161200	469571890	9390	9390	9390	9390	0
221	20231019	161100	469571890	9390	9390	9390	9390	0
222	20231019	161000	469571890	9390	9390	9390	9390	0
223	20231019	160900	469571890	9390	9390	9390	9390	0
224	20231019	160800	469571890	9390	9390	9390	9390	0
225	20231019	160700	469571890	9390	9390	9390	9390	0
226	20231019	160600	469571890	9390	9390	9390	9390	0
227	20231019	160500	469571890	9390	9390	9390	9390	0
228	20231019	160400	469571890	9390	9390	9390	9390	0
229	20231019	160300	469571890	9390	9390	9390	9390	0
230	20231019	160200	469571890	9390	9390	9390	9390	0
231	20231019	160100	469571890	9390	9390	9390	9390	0
232	20231019	160000	469571890	9390	9390	9390	9390	0
233	20231019	155900	469571890	9390	9390	9390	9390	0
234	20231019	155800	469571890	9390	9390	9390	9390	0
235	20231019	155700	469571890	9390	9390	9390	9390	0
236	20231019	155600	469571890	9390	9390	9390	9390	0
237	20231019	155500	469571890	9390	9390	9390	9390	0
238	20231019	155400	469571890	9390	9390	9390	9390	0
239	20231019	155300	469571890	9390	9390	9390	9390	0
240	20231019	155200	469571890	9390	9390	9390	9390	0
241	20231019	155100	469571890	9390	9390	9390	9390	0
242	20231019	155000	469571890	9390	9390	9390	9390	1378
243	20231019	154900	469571890	9390	9390	9390	9390	0
244	20231019	154800	469571890	9390	9390	9390	9390	0
245	20231019	154700	469571890	9390	9390	9390	9390	0
246	20231019	154600	469571890	9390	9390	9390	9390	0
247	20231019	154500	469571890	9390	9390	9390	9390	0
248	20231019	154400	469571890	9390	9390	9390	9390	0
249	20231019	154300	469571890	9390	9390	9390	9390	0
250	20231019	154200	469571890	9390	9390	9390	9390	0
251	20231019	154100	469571890	9390	9390	9390	9390	0
252	20231019	154000	469571890	9390	9390	9390	9390	0
253	20231019	153900	469571890	9390	9390	9390	9390	0
254	20231019	153800	469571890	9390	9390	9390	9390	0
255	20231019	153700	469571890	9390	9390	9390	9390	0
256	20231019	153600	469571890	9390	9390	9390	9390	0
257	20231019	153500	469571890	9390	9390	9390	9390	0
258	20231019	153400	469571890	9390	9390	9390	9390	0
259	20231019	153300	469571890	9390	9390	9390	9390	0
260	20231019	153200	469571890	9390	9390	9390	9390	0
261	20231019	153100	469571890	9390	9390	9390	9390	0
262	20231019	153000	469571890	9390	9390	9390	9390	1378
263	20231019	152900	456632470	9370	9370	9370	9370	0
264	20231019	152800	456632470	9370	9370	9370	9370	0
265	20231019	152700	456632470	9370	9370	9370	9370	0
266	20231019	152600	456632470	9370	9370	9370	9370	0
267	20231019	152500	456632470	9370	9370	9370	9370	0
268	20231019	152400	456632470	9370	9370	9370	9370	0
269	20231019	152300	456632470	9370	9370	9370	9370	0
270	20231019	152200	456632470	9370	9370	9370	9370	0
271	20231019	152100	456632470	9370	9370	9370	9370	0
272	20231019	152000	456632470	9370	9370	9370	9370	0
273	20231019	151900	456632470	9370	9370	9370	9370	11
274	20231019	151800	456529400	9370	9370	9370	9370	10
275	20231019	151700	456435700	9370	9370	9370	9370	100
276	20231019	151600	455498700	9370	9370	9370	9370	0
277	20231019	151500	455498700	9370	9370	9370	9370	10
278	20231019	151400	455405000	9370	9370	9370	9370	0
279	20231019	151300	455405000	9370	9370	9370	9370	0
280	20231019	151200	455405000	9370	9370	9370	9370	0
281	20231019	151100	455405000	9370	9370	9370	9370	0
282	20231019	151000	455405000	9370	9350	9370	9350	107
283	20231019	150900	454404410	9370	9370	9370	9370	0
284	20231019	150800	454404410	9370	9370	9370	9370	0
285	20231019	150700	454404410	9370	9370	9370	9370	4
286	20231019	150600	454366930	9350	9330	9380	9330	170
287	20231019	150500	452777530	9330	9350	9370	9330	1916
288	20231019	150400	434894210	9360	9360	9360	9360	3
289	20231019	150300	434866130	9330	9330	9330	9330	0
290	20231019	150200	434866130	9330	9330	9330	9330	0
291	20231019	150100	434866130	9330	9330	9330	9330	0
292	20231019	150000	434866130	9330	9330	9330	9330	0
293	20231019	145900	434866130	9330	9330	9330	9330	0
294	20231019	145800	434866130	9330	9330	9330	9330	0
295	20231019	145700	434866130	9330	9330	9330	9330	100
296	20231019	145600	433933130	9330	9330	9330	9330	0
297	20231019	145500	433933130	9330	9330	9330	9330	0
298	20231019	145400	433933130	9330	9350	9350	9320	1245
299	20231019	145300	422326360	9370	9370	9370	9370	5
300	20231019	145200	422279510	9370	9370	9370	9370	0
301	20231019	145100	422279510	9370	9370	9370	9370	0
302	20231019	145000	422279510	9370	9370	9370	9370	0
303	20231019	144900	422279510	9370	9370	9370	9370	0
304	20231019	144800	422279510	9370	9370	9370	9370	0
305	20231019	144700	422279510	9370	9370	9370	9370	2
306	20231019	144600	422260770	9370	9370	9370	9370	4
307	20231019	144500	422223290	9330	9350	9350	9330	514
308	20231019	144400	417423670	9350	9360	9360	9350	509
309	20231019	144300	412659650	9370	9370	9370	9370	126
310	20231019	144200	411479030	9370	9370	9370	9370	150
311	20231019	144100	410073530	9370	9370	9370	9370	0
312	20231019	144000	410073530	9370	9370	9370	9370	120
313	20231019	143900	408949130	9380	9380	9380	9380	40
314	20231019	143800	408573930	9380	9380	9380	9380	50
315	20231019	143700	408104930	9370	9370	9370	9370	0
316	20231019	143600	408104930	9370	9370	9370	9370	0
317	20231019	143500	408104930	9370	9370	9370	9370	2
318	20231019	143400	408086190	9360	9360	9360	9360	0
319	20231019	143300	408086190	9360	9360	9360	9360	0
320	20231019	143200	408086190	9360	9360	9360	9360	0
321	20231019	143100	408086190	9360	9360	9360	9360	110
322	20231019	143000	407056590	9360	9370	9370	9360	258
323	20231019	142900	404641700	9380	9380	9380	9380	11
324	20231019	142800	404538520	9380	9380	9380	9380	18
325	20231019	142700	404369680	9380	9380	9380	9380	0
326	20231019	142600	404369680	9380	9380	9380	9380	0
327	20231019	142500	404369680	9380	9360	9380	9360	72
328	20231019	142400	403695680	9360	9360	9360	9360	5
329	20231019	142300	403648880	9380	9380	9380	9360	20
330	20231019	142200	403461640	9370	9370	9370	9370	12
331	20231019	142100	403349200	9380	9380	9380	9380	0
332	20231019	142000	403349200	9380	9380	9380	9380	23
333	20231019	141900	403133460	9360	9350	9360	9350	701
334	20231019	141800	396579100	9350	9380	9380	9350	5021
335	20231019	141700	349619340	9380	9380	9380	9380	0
336	20231019	141600	349619340	9380	9380	9380	9380	52
337	20231019	141500	349131580	9380	9380	9380	9380	10
338	20231019	141400	349037780	9380	9390	9390	9380	657
339	20231019	141300	342873110	9400	9400	9400	9400	60
340	20231019	141200	342309110	9390	9390	9390	9390	0
341	20231019	141100	342309110	9390	9390	9390	9390	0
342	20231019	141000	342309110	9390	9390	9390	9390	0
343	20231019	140900	342309110	9390	9390	9390	9390	0
344	20231019	140800	342309110	9390	9390	9390	9390	40
345	20231019	140700	341933510	9400	9390	9400	9380	585
346	20231019	140600	336443460	9400	9400	9400	9400	2949
347	20231019	140500	308722860	9410	9410	9410	9410	0
348	20231019	140400	308722860	9410	9400	9410	9400	138
349	20231019	140300	307425640	9410	9410	9410	9410	1
350	20231019	140200	307416230	9410	9410	9410	9410	10
351	20231019	140100	307322130	9410	9410	9410	9410	44
352	20231019	140000	306908090	9410	9420	9420	9410	230
353	20231019	135900	304743720	9420	9420	9420	9420	2
354	20231019	135800	304724880	9420	9420	9420	9420	1
355	20231019	135700	304715460	9430	9430	9430	9430	0
356	20231019	135600	304715460	9430	9420	9430	9420	333
357	20231019	135500	301578480	9420	9420	9420	9420	1
358	20231019	135400	301569060	9420	9420	9420	9420	0
359	20231019	135300	301569060	9420	9420	9420	9420	22
360	20231019	135200	301361820	9420	9420	9420	9420	1
361	20231019	135100	301352400	9410	9410	9410	9410	0
362	20231019	135000	301352400	9410	9410	9410	9410	0
363	20231019	134900	301352400	9410	9410	9410	9410	0
364	20231019	134800	301352400	9410	9410	9410	9410	0
365	20231019	134700	301352400	9410	9410	9410	9410	0
366	20231019	134600	301352400	9410	9410	9410	9410	0
367	20231019	134500	301352400	9410	9410	9410	9410	0
368	20231019	134400	301352400	9410	9410	9410	9410	0
369	20231019	134300	301352400	9410	9410	9410	9410	5
370	20231019	134200	301305350	9410	9410	9410	9410	0
371	20231019	134100	301305350	9410	9410	9410	9410	0
372	20231019	134000	301305350	9410	9410	9410	9410	11
373	20231019	133900	301201840	9420	9420	9420	9420	5
374	20231019	133800	301154740	9410	9410	9410	9410	0
375	20231019	133700	301154740	9410	9410	9410	9410	0
376	20231019	133600	301154740	9410	9410	9410	9410	0
377	20231019	133500	301154740	9410	9410	9410	9410	0
378	20231019	133400	301154740	9410	9410	9410	9410	1
379	20231019	133300	301145330	9410	9410	9410	9410	8
380	20231019	133200	301070050	9410	9410	9410	9410	14
381	20231019	133100	300938310	9410	9410	9410	9410	502
382	20231019	133000	296214490	9410	9410	9410	9410	708
383	20231019	132900	289552210	9420	9420	9420	9420	0
384	20231019	132800	289552210	9420	9420	9420	9420	5
385	20231019	132700	289505110	9420	9420	9420	9420	0
386	20231019	132600	289505110	9420	9420	9420	9420	5
387	20231019	132500	289458010	9420	9420	9420	9420	0
388	20231019	132400	289458010	9420	9420	9420	9420	100
389	20231019	132300	288516010	9410	9410	9410	9410	0
390	20231019	132200	288516010	9410	9410	9410	9410	0
391	20231019	132100	288516010	9410	9410	9410	9410	0
392	20231019	132000	288516010	9410	9410	9410	9410	0
393	20231019	131900	288516010	9410	9410	9410	9410	0
394	20231019	131800	288516010	9410	9410	9410	9410	0
395	20231019	131700	288516010	9410	9410	9410	9410	0
396	20231019	131600	288516010	9410	9410	9410	9410	220
397	20231019	131500	286445810	9420	9420	9420	9420	0
398	20231019	131400	286445810	9420	9420	9420	9420	0
399	20231019	131300	286445810	9420	9420	9420	9420	0
400	20231019	131200	286445810	9420	9420	9420	9420	0
401	20231019	131100	286445810	9420	9420	9420	9420	0
402	20231019	131000	286445810	9420	9420	9420	9420	5
403	20231019	130900	286398710	9420	9420	9420	9420	0
404	20231019	130800	286398710	9420	9420	9420	9420	0
405	20231019	130700	286398710	9420	9420	9420	9420	1
406	20231019	130600	286389290	9420	9420	9420	9420	31
407	20231019	130500	286097270	9420	9420	9420	9420	0
408	20231019	130400	286097270	9420	9420	9420	9420	0
409	20231019	130300	286097270	9420	9420	9420	9420	2
410	20231019	130200	286078430	9420	9420	9420	9420	0
411	20231019	130100	286078430	9420	9420	9420	9420	0
412	20231019	130000	286078430	9420	9420	9420	9420	200
413	20231019	125900	284194430	9410	9410	9410	9410	0
414	20231019	125800	284194430	9410	9410	9410	9410	0
415	20231019	125700	284194430	9410	9410	9410	9410	1
416	20231019	125600	284185020	9410	9410	9410	9410	40
417	20231019	125500	283808620	9410	9410	9410	9410	106
418	20231019	125400	282811160	9420	9420	9420	9420	0
419	20231019	125300	282811160	9420	9420	9420	9420	0
420	20231019	125200	282811160	9420	9420	9420	9420	10
421	20231019	125100	282716960	9410	9410	9410	9410	0
422	20231019	125000	282716960	9410	9410	9410	9410	0
423	20231019	124900	282716960	9410	9410	9410	9410	0
424	20231019	124800	282716960	9410	9410	9410	9410	0
425	20231019	124700	282716960	9410	9410	9410	9410	87
426	20231019	124600	281898290	9410	9410	9410	9410	0
427	20231019	124500	281898290	9410	9420	9420	9410	145
428	20231019	124400	280533830	9410	9410	9410	9410	0
429	20231019	124300	280533830	9410	9410	9410	9410	0
430	20231019	124200	280533830	9410	9410	9410	9410	0
431	20231019	124100	280533830	9410	9410	9410	9410	82
432	20231019	124000	279762210	9420	9420	9420	9420	0
433	20231019	123900	279762210	9420	9420	9420	9420	1
434	20231019	123800	279752790	9420	9420	9420	9420	0
435	20231019	123700	279752790	9420	9420	9420	9420	1
436	20231019	123600	279743370	9410	9410	9410	9410	0
437	20231019	123500	279743370	9410	9410	9410	9410	100
438	20231019	123400	278802370	9410	9410	9410	9410	10
439	20231019	123300	278708270	9420	9420	9420	9420	0
440	20231019	123200	278708270	9420	9420	9420	9420	101
441	20231019	123100	277756850	9420	9420	9420	9420	0
442	20231019	123000	277756850	9420	9420	9420	9420	0
443	20231019	122900	277756850	9420	9420	9420	9420	5
444	20231019	122800	277709750	9420	9420	9420	9420	0
445	20231019	122700	277709750	9420	9410	9420	9410	101
446	20231019	122600	276759330	9420	9410	9420	9410	41
447	20231019	122500	276373170	9410	9410	9410	9410	881
448	20231019	122400	268082960	9420	9420	9420	9410	422
449	20231019	122300	264109940	9420	9420	9420	9420	130
450	20231019	122200	262885340	9420	9420	9420	9420	170
451	20231019	122100	261283940	9420	9420	9420	9420	528
452	20231019	122000	256310180	9430	9430	9430	9430	100
453	20231019	121900	255367180	9430	9430	9430	9430	0
454	20231019	121800	255367180	9430	9430	9430	9430	0
455	20231019	121700	255367180	9430	9430	9430	9430	0
456	20231019	121600	255367180	9430	9430	9430	9430	0
457	20231019	121500	255367180	9430	9430	9430	9430	0
458	20231019	121400	255367180	9430	9430	9430	9430	0
459	20231019	121300	255367180	9430	9430	9430	9430	0
460	20231019	121200	255367180	9430	9420	9430	9420	453
461	20231019	121100	251099890	9430	9430	9430	9430	0
462	20231019	121000	251099890	9430	9430	9430	9430	0
463	20231019	120900	251099890	9430	9430	9430	9430	0
464	20231019	120800	251099890	9430	9430	9430	9430	111
465	20231019	120700	250053160	9440	9440	9440	9440	0
466	20231019	120600	250053160	9440	9440	9440	9440	0
467	20231019	120500	250053160	9440	9440	9440	9440	0
468	20231019	120400	250053160	9440	9440	9440	9440	0
469	20231019	120300	250053160	9440	9440	9440	9440	9
470	20231019	120200	249968200	9440	9440	9440	9440	0
471	20231019	120100	249968200	9440	9440	9440	9440	0
472	20231019	120000	249968200	9440	9430	9440	9430	11
473	20231019	115900	249864370	9420	9420	9420	9420	60
474	20231019	115800	249299170	9430	9430	9430	9430	292
475	20231019	115700	246545610	9430	9430	9430	9430	1
476	20231019	115600	246536180	9430	9430	9430	9420	1008
477	20231019	115500	237035000	9450	9450	9450	9450	2
478	20231019	115400	237016100	9450	9450	9450	9450	3
479	20231019	115300	236987750	9450	9450	9450	9450	0
480	20231019	115200	236987750	9450	9450	9450	9450	4
481	20231019	115100	236949950	9450	9450	9450	9450	25
482	20231019	115000	236713700	9450	9450	9450	9450	1
483	20231019	114900	236704250	9430	9430	9430	9430	0
484	20231019	114800	236704250	9430	9430	9430	9430	0
485	20231019	114700	236704250	9430	9430	9430	9430	30
486	20231019	114600	236421350	9430	9430	9430	9430	0
487	20231019	114500	236421350	9430	9430	9430	9430	0
488	20231019	114400	236421350	9430	9430	9430	9430	0
489	20231019	114300	236421350	9430	9430	9430	9430	0
490	20231019	114200	236421350	9430	9430	9430	9430	290
491	20231019	114100	233686650	9430	9430	9430	9430	10
492	20231019	114000	233592350	9460	9460	9460	9460	1
493	20231019	113900	233582890	9430	9440	9440	9430	200
494	20231019	113800	231696760	9480	9480	9480	9480	0
495	20231019	113700	231696760	9480	9480	9480	9480	0
496	20231019	113600	231696760	9480	9480	9480	9480	0
497	20231019	113500	231696760	9480	9480	9480	9480	0
498	20231019	113400	231696760	9480	9480	9480	9480	0
499	20231019	113300	231696760	9480	9480	9480	9480	0
500	20231019	113200	231696760	9480	9480	9480	9480	0
501	20231019	113100	231696760	9480	9480	9480	9480	0
502	20231019	113000	231696760	9480	9480	9480	9480	0
503	20231019	112900	231696760	9480	9480	9480	9480	0
504	20231019	112800	231696760	9480	9480	9480	9480	0
505	20231019	112700	231696760	9480	9480	9480	9480	0
506	20231019	112600	231696760	9480	9480	9480	9480	0
507	20231019	112500	231696760	9480	9480	9480	9480	10
508	20231019	112400	231601960	9480	9480	9480	9480	10
509	20231019	112300	231507160	9430	9440	9440	9430	1000
510	20231019	112200	222069840	9440	9440	9440	9440	84
511	20231019	112100	221276880	9480	9480	9480	9480	0
512	20231019	112000	221276880	9480	9480	9480	9480	0
513	20231019	111900	221276880	9480	9480	9480	9480	2
514	20231019	111800	221257920	9480	9480	9480	9480	5
515	20231019	111700	221210520	9440	9450	9450	9440	800
516	20231019	111600	213658060	9480	9480	9480	9480	0
517	20231019	111500	213658060	9480	9480	9480	9480	1
518	20231019	111400	213648580	9450	9450	9450	9450	60
519	20231019	111300	213081580	9450	9450	9450	9450	0
520	20231019	111200	213081580	9450	9450	9450	9450	0
521	20231019	111100	213081580	9450	9470	9470	9450	49
522	20231019	111000	212618490	9470	9470	9470	9470	0
523	20231019	110900	212618490	9470	9470	9470	9470	0
524	20231019	110800	212618490	9470	9470	9470	9470	0
525	20231019	110700	212618490	9470	9470	9470	9470	500
526	20231019	110600	207883490	9470	9470	9470	9470	0
527	20231019	110500	207883490	9470	9470	9470	9470	1
528	20231019	110400	207874020	9440	9440	9440	9440	0
529	20231019	110300	207874020	9440	9440	9440	9440	53
530	20231019	110200	207373700	9460	9460	9460	9460	0
531	20231019	110100	207373700	9460	9460	9460	9460	1355
532	20231019	110000	194555400	9460	9460	9460	9460	145
533	20231019	105900	193183700	9460	9460	9460	9460	16
534	20231019	105800	193032340	9460	9460	9460	9460	0
535	20231019	105700	193032340	9460	9460	9460	9460	30
536	20231019	105600	192748540	9440	9440	9440	9440	0
537	20231019	105500	192748540	9440	9440	9440	9440	0
538	20231019	105400	192748540	9440	9440	9440	9440	36
539	20231019	105300	192408700	9440	9440	9440	9440	5
540	20231019	105200	192361500	9460	9450	9460	9430	1471
541	20231019	105100	178461200	9460	9450	9460	9450	12
542	20231019	105000	178347700	9450	9450	9450	9450	14
543	20231019	104900	178215400	9450	9460	9460	9450	49
544	20231019	104800	177752140	9450	9460	9460	9450	330
545	20231019	104700	174630360	9460	9470	9470	9460	418
546	20231019	104600	170676060	9470	9470	9470	9470	442
547	20231019	104500	166490320	9470	9470	9470	9470	0
548	20231019	104400	166490320	9470	9480	9480	9470	883
549	20231019	104300	158122480	9500	9500	9500	9500	5
550	20231019	104200	158074980	9480	9480	9480	9480	11
551	20231019	104100	157970700	9480	9480	9480	9480	15
552	20231019	104000	157828500	9490	9490	9490	9490	20
553	20231019	103900	157638700	9490	9500	9500	9490	402
554	20231019	103800	153823710	9490	9490	9490	9490	0
555	20231019	103700	153823710	9490	9490	9490	9490	779
556	20231019	103600	146431000	9490	9490	9490	9490	0
557	20231019	103500	146431000	9490	9490	9490	9480	721
558	20231019	103400	139593710	9500	9500	9500	9500	0
559	20231019	103300	139593710	9500	9500	9500	9500	251
560	20231019	103200	137209210	9500	9500	9500	9500	50
561	20231019	103100	136734210	9500	9500	9500	9500	3
562	20231019	103000	136705710	9500	9500	9500	9500	0
563	20231019	102900	136705710	9500	9500	9500	9500	0
564	20231019	102800	136705710	9500	9500	9500	9500	0
565	20231019	102700	136705710	9500	9500	9500	9500	0
566	20231019	102600	136705710	9500	9500	9500	9500	0
567	20231019	102500	136705710	9500	9500	9500	9500	1
568	20231019	102400	136696210	9500	9500	9500	9500	1
569	20231019	102300	136686710	9500	9500	9500	9500	0
570	20231019	102200	136686710	9500	9500	9500	9500	0
571	20231019	102100	136686710	9500	9500	9500	9500	104
572	20231019	102000	135698710	9500	9500	9500	9500	0
573	20231019	101900	135698710	9500	9500	9500	9500	0
574	20231019	101800	135698710	9500	9500	9500	9500	2
575	20231019	101700	135679710	9500	9500	9500	9500	10
576	20231019	101600	135584710	9500	9500	9500	9500	0
577	20231019	101500	135584710	9500	9500	9500	9500	1
578	20231019	101400	135575210	9500	9500	9500	9500	0
579	20231019	101300	135575210	9500	9500	9500	9500	0
580	20231019	101200	135575210	9500	9500	9500	9500	12
581	20231019	101100	135461210	9470	9470	9470	9470	9
582	20231019	101000	135375980	9470	9480	9480	9470	80
583	20231019	100900	134618260	9480	9480	9490	9480	44
584	20231019	100800	134200760	9470	9470	9470	9470	0
585	20231019	100700	134200760	9470	9470	9470	9470	0
586	20231019	100600	134200760	9470	9470	9470	9470	0
587	20231019	100500	134200760	9470	9490	9490	9470	1431
588	20231019	100400	120636790	9490	9490	9490	9490	0
589	20231019	100300	120636790	9490	9490	9490	9490	1
590	20231019	100200	120627300	9490	9490	9490	9490	1
591	20231019	100100	120617810	9490	9490	9490	9490	1
592	20231019	100000	120608320	9490	9490	9490	9490	10
593	20231019	095900	120513420	9510	9490	9510	9490	55
594	20231019	095800	119991430	9500	9500	9500	9500	54
595	20231019	095700	119478430	9510	9500	9510	9500	3
596	20231019	095600	119449910	9500	9500	9500	9500	80
597	20231019	095500	118689910	9500	9500	9500	9500	0
598	20231019	095400	118689910	9500	9500	9500	9500	0
599	20231019	095300	118689910	9500	9490	9500	9490	52
600	20231019	095200	118196410	9500	9500	9500	9500	1
601	20231019	095100	118186910	9500	9500	9500	9500	10
602	20231019	095000	118091910	9500	9500	9500	9500	0
603	20231019	094900	118091910	9500	9500	9500	9500	2
604	20231019	094800	118072910	9500	9500	9500	9500	5
605	20231019	094700	118025410	9510	9510	9510	9510	0
606	20231019	094600	118025410	9510	9510	9510	9510	10
607	20231019	094500	117930310	9510	9510	9510	9510	1
608	20231019	094400	117920800	9510	9510	9510	9510	0
609	20231019	094300	117920800	9510	9510	9510	9510	0
610	20231019	094200	117920800	9510	9510	9510	9510	0
611	20231019	094100	117920800	9510	9510	9510	9510	0
612	20231019	094000	117920800	9510	9510	9510	9510	0
613	20231019	093900	117920800	9510	9510	9510	9510	0
614	20231019	093800	117920800	9510	9510	9510	9510	6
615	20231019	093700	117863740	9510	9510	9510	9510	0
616	20231019	093600	117863740	9510	9510	9510	9510	0
617	20231019	093500	117863740	9510	9510	9510	9510	40
618	20231019	093400	117483340	9510	9510	9510	9500	23
619	20231019	093300	117264620	9520	9520	9520	9520	0
620	20231019	093200	117264620	9520	9520	9520	9520	5
621	20231019	093100	117217020	9530	9530	9530	9530	0
622	20231019	093000	117217020	9530	9480	9530	9480	51
623	20231019	092900	116732510	9460	9460	9460	9460	200
624	20231019	092800	114840510	9460	9460	9460	9450	209
625	20231019	092700	112864110	9460	9470	9470	9460	200
626	20231019	092600	110971110	9470	9470	9470	9470	7
627	20231019	092500	110904820	9460	9460	9460	9460	798
628	20231019	092400	103355740	9470	9470	9470	9470	10
629	20231019	092300	103261040	9480	9480	9480	9480	50
630	20231019	092200	102787040	9470	9480	9480	9460	1208
631	20231019	092100	91343210	9470	9490	9490	9470	532
632	20231019	092000	86299930	9490	9490	9490	9490	0
633	20231019	091900	86299930	9490	9490	9490	9490	0
634	20231019	091800	86299930	9490	9490	9490	9490	96
635	20231019	091700	85388890	9490	9470	9490	9470	907
636	20231019	091600	76799460	9460	9470	9470	9460	150
637	20231019	091500	75380450	9490	9490	9490	9490	2
638	20231019	091400	75361470	9470	9490	9490	9470	1013
639	20231019	091300	65762490	9480	9480	9490	9470	1729
640	20231019	091200	49380580	9480	9480	9480	9480	2
641	20231019	091100	49361620	9470	9440	9470	9440	333
642	20231019	091000	46211010	9440	9420	9440	9400	911
643	20231019	090900	37639090	9420	9440	9440	9410	403
644	20231019	090800	33842880	9440	9450	9450	9440	821
645	20231019	090700	26085460	9450	9500	9500	9450	1017
646	20231019	090600	16465080	9490	9490	9490	9490	5
647	20231019	090500	16417630	9500	9520	9520	9500	59
648	20231019	090400	15857050	9580	9520	9580	9520	16
649	20231019	090300	15704430	9500	9500	9500	9500	163
650	20231019	090200	14155930	9500	9520	9520	9430	805
651	20231019	090100	6518480	9520	9520	9520	9520	0
652	20231019	090000	6518480	9520	9620	9620	9520	680