KissMeData/163560/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200300	161456670	5860	5860	5860	5860	188
3	20231019	200200	161456670	5860	5860	5860	5860	0
4	20231019	200100	161456670	5860	5860	5860	5860	0
5	20231019	200000	161456670	5860	5860	5860	5860	0
6	20231019	195900	161456670	5860	5860	5860	5860	0
7	20231019	195800	161456670	5860	5860	5860	5860	0
8	20231019	195700	161456670	5860	5860	5860	5860	0
9	20231019	195600	161456670	5860	5860	5860	5860	0
10	20231019	195500	161456670	5860	5860	5860	5860	0
11	20231019	195400	161456670	5860	5860	5860	5860	0
12	20231019	195300	161456670	5860	5860	5860	5860	0
13	20231019	195200	161456670	5860	5860	5860	5860	0
14	20231019	195100	161456670	5860	5860	5860	5860	0
15	20231019	195000	161456670	5860	5860	5860	5860	0
16	20231019	194900	161456670	5860	5860	5860	5860	0
17	20231019	194800	161456670	5860	5860	5860	5860	0
18	20231019	194700	161456670	5860	5860	5860	5860	0
19	20231019	194600	161456670	5860	5860	5860	5860	0
20	20231019	194500	161456670	5860	5860	5860	5860	0
21	20231019	194400	161456670	5860	5860	5860	5860	0
22	20231019	194300	161456670	5860	5860	5860	5860	0
23	20231019	194200	161456670	5860	5860	5860	5860	0
24	20231019	194100	161456670	5860	5860	5860	5860	0
25	20231019	194000	161456670	5860	5860	5860	5860	0
26	20231019	193900	161456670	5860	5860	5860	5860	0
27	20231019	193800	161456670	5860	5860	5860	5860	0
28	20231019	193700	161456670	5860	5860	5860	5860	0
29	20231019	193600	161456670	5860	5860	5860	5860	0
30	20231019	193500	161456670	5860	5860	5860	5860	0
31	20231019	193400	161456670	5860	5860	5860	5860	0
32	20231019	193300	161456670	5860	5860	5860	5860	188
33	20231019	193200	161456670	5860	5860	5860	5860	0
34	20231019	193100	161456670	5860	5860	5860	5860	0
35	20231019	193000	161456670	5860	5860	5860	5860	0
36	20231019	192900	161456670	5860	5860	5860	5860	0
37	20231019	192800	161456670	5860	5860	5860	5860	0
38	20231019	192700	161456670	5860	5860	5860	5860	0
39	20231019	192600	161456670	5860	5860	5860	5860	0
40	20231019	192500	161456670	5860	5860	5860	5860	0
41	20231019	192400	161456670	5860	5860	5860	5860	0
42	20231019	192300	161456670	5860	5860	5860	5860	0
43	20231019	192200	161456670	5860	5860	5860	5860	0
44	20231019	192100	161456670	5860	5860	5860	5860	0
45	20231019	192000	161456670	5860	5860	5860	5860	0
46	20231019	191900	161456670	5860	5860	5860	5860	0
47	20231019	191800	161456670	5860	5860	5860	5860	0
48	20231019	191700	161456670	5860	5860	5860	5860	0
49	20231019	191600	161456670	5860	5860	5860	5860	0
50	20231019	191500	161456670	5860	5860	5860	5860	0
51	20231019	191400	161456670	5860	5860	5860	5860	0
52	20231019	191300	161456670	5860	5860	5860	5860	0
53	20231019	191200	161456670	5860	5860	5860	5860	0
54	20231019	191100	161456670	5860	5860	5860	5860	0
55	20231019	191000	161456670	5860	5860	5860	5860	0
56	20231019	190900	161456670	5860	5860	5860	5860	0
57	20231019	190800	161456670	5860	5860	5860	5860	0
58	20231019	190700	161456670	5860	5860	5860	5860	0
59	20231019	190600	161456670	5860	5860	5860	5860	0
60	20231019	190500	161456670	5860	5860	5860	5860	0
61	20231019	190400	161456670	5860	5860	5860	5860	0
62	20231019	190300	161456670	5860	5860	5860	5860	188
63	20231019	190200	161456670	5860	5860	5860	5860	0
64	20231019	190100	161456670	5860	5860	5860	5860	0
65	20231019	190000	161456670	5860	5860	5860	5860	0
66	20231019	185900	161456670	5860	5860	5860	5860	0
67	20231019	185800	161456670	5860	5860	5860	5860	0
68	20231019	185700	161456670	5860	5860	5860	5860	0
69	20231019	185600	161456670	5860	5860	5860	5860	0
70	20231019	185500	161456670	5860	5860	5860	5860	0
71	20231019	185400	161456670	5860	5860	5860	5860	0
72	20231019	185300	161456670	5860	5860	5860	5860	0
73	20231019	185200	161456670	5860	5860	5860	5860	0
74	20231019	185100	161456670	5860	5860	5860	5860	0
75	20231019	185000	161456670	5860	5860	5860	5860	0
76	20231019	184900	161456670	5860	5860	5860	5860	0
77	20231019	184800	161456670	5860	5860	5860	5860	0
78	20231019	184700	161456670	5860	5860	5860	5860	0
79	20231019	184600	161456670	5860	5860	5860	5860	0
80	20231019	184500	161456670	5860	5860	5860	5860	0
81	20231019	184400	161456670	5860	5860	5860	5860	0
82	20231019	184300	161456670	5860	5860	5860	5860	0
83	20231019	184200	161456670	5860	5860	5860	5860	0
84	20231019	184100	161456670	5860	5860	5860	5860	0
85	20231019	184000	161456670	5860	5860	5860	5860	0
86	20231019	183900	161456670	5860	5860	5860	5860	0
87	20231019	183800	161456670	5860	5860	5860	5860	0
88	20231019	183700	161456670	5860	5860	5860	5860	0
89	20231019	183600	161456670	5860	5860	5860	5860	0
90	20231019	183500	161456670	5860	5860	5860	5860	0
91	20231019	183400	161456670	5860	5860	5860	5860	0
92	20231019	183300	161456670	5860	5860	5860	5860	188
93	20231019	183200	161456670	5860	5860	5860	5860	0
94	20231019	183100	161456670	5860	5860	5860	5860	0
95	20231019	183000	161456670	5860	5860	5860	5860	0
96	20231019	182900	161456670	5860	5860	5860	5860	0
97	20231019	182800	161456670	5860	5860	5860	5860	0
98	20231019	182700	161456670	5860	5860	5860	5860	0
99	20231019	182600	161456670	5860	5860	5860	5860	0
100	20231019	182500	161456670	5860	5860	5860	5860	0
101	20231019	182400	161456670	5860	5860	5860	5860	0
102	20231019	182300	161456670	5860	5860	5860	5860	0
103	20231019	182200	161456670	5860	5860	5860	5860	0
104	20231019	182100	161456670	5860	5860	5860	5860	0
105	20231019	182000	161456670	5860	5860	5860	5860	0
106	20231019	181900	161456670	5860	5860	5860	5860	0
107	20231019	181800	161456670	5860	5860	5860	5860	0
108	20231019	181700	161456670	5860	5860	5860	5860	0
109	20231019	181600	161456670	5860	5860	5860	5860	0
110	20231019	181500	161456670	5860	5860	5860	5860	0
111	20231019	181400	161456670	5860	5860	5860	5860	0
112	20231019	181300	161456670	5860	5860	5860	5860	0
113	20231019	181200	161456670	5860	5860	5860	5860	0
114	20231019	181100	161456670	5860	5860	5860	5860	0
115	20231019	181000	161456670	5860	5860	5860	5860	0
116	20231019	180900	161456670	5860	5860	5860	5860	0
117	20231019	180800	161456670	5860	5860	5860	5860	0
118	20231019	180700	161456670	5860	5860	5860	5860	0
119	20231019	180600	161456670	5860	5860	5860	5860	0
120	20231019	180500	161456670	5860	5860	5860	5860	0
121	20231019	180400	161456670	5860	5860	5860	5860	0
122	20231019	180300	161456670	5860	5860	5860	5860	188
123	20231019	180200	161456670	5860	5860	5860	5860	0
124	20231019	180100	161456670	5860	5860	5860	5860	0
125	20231019	180000	161456670	5860	5860	5860	5860	0
126	20231019	175900	161456670	5860	5860	5860	5860	0
127	20231019	175800	161456670	5860	5860	5860	5860	0
128	20231019	175700	161456670	5860	5860	5860	5860	0
129	20231019	175600	161456670	5860	5860	5860	5860	0
130	20231019	175500	161456670	5860	5860	5860	5860	0
131	20231019	175400	161456670	5860	5860	5860	5860	0
132	20231019	175300	161456670	5860	5860	5860	5860	0
133	20231019	175200	161456670	5860	5860	5860	5860	0
134	20231019	175100	161456670	5860	5860	5860	5860	0
135	20231019	175000	161456670	5860	5860	5860	5860	0
136	20231019	174900	161456670	5860	5860	5860	5860	0
137	20231019	174800	161456670	5860	5860	5860	5860	0
138	20231019	174700	161456670	5860	5860	5860	5860	0
139	20231019	174600	161456670	5860	5860	5860	5860	0
140	20231019	174500	161456670	5860	5860	5860	5860	0
141	20231019	174400	161456670	5860	5860	5860	5860	0
142	20231019	174300	161456670	5860	5860	5860	5860	0
143	20231019	174200	161456670	5860	5860	5860	5860	0
144	20231019	174100	161456670	5860	5860	5860	5860	0
145	20231019	174000	161456670	5860	5860	5860	5860	0
146	20231019	173900	161456670	5860	5860	5860	5860	0
147	20231019	173800	161456670	5860	5860	5860	5860	0
148	20231019	173700	161456670	5860	5860	5860	5860	0
149	20231019	173600	161456670	5860	5860	5860	5860	0
150	20231019	173500	161456670	5860	5860	5860	5860	0
151	20231019	173400	161456670	5860	5860	5860	5860	0
152	20231019	173300	161456670	5860	5860	5860	5860	188
153	20231019	173200	161456670	5860	5860	5860	5860	0
154	20231019	173100	161456670	5860	5860	5860	5860	0
155	20231019	173000	161456670	5860	5860	5860	5860	0
156	20231019	172900	161456670	5860	5860	5860	5860	0
157	20231019	172800	161456670	5860	5860	5860	5860	0
158	20231019	172700	161456670	5860	5860	5860	5860	0
159	20231019	172600	161456670	5860	5860	5860	5860	0
160	20231019	172500	161456670	5860	5860	5860	5860	0
161	20231019	172400	161456670	5860	5860	5860	5860	0
162	20231019	172300	161456670	5860	5860	5860	5860	0
163	20231019	172200	161456670	5860	5860	5860	5860	0
164	20231019	172100	161456670	5860	5860	5860	5860	0
165	20231019	172000	161456670	5860	5860	5860	5860	0
166	20231019	171900	161456670	5860	5860	5860	5860	0
167	20231019	171800	161456670	5860	5860	5860	5860	0
168	20231019	171700	161456670	5860	5860	5860	5860	0
169	20231019	171600	161456670	5860	5860	5860	5860	0
170	20231019	171500	161456670	5860	5860	5860	5860	0
171	20231019	171400	161456670	5860	5860	5860	5860	0
172	20231019	171300	161456670	5860	5860	5860	5860	0
173	20231019	171200	161456670	5860	5860	5860	5860	0
174	20231019	171100	161456670	5860	5860	5860	5860	0
175	20231019	171000	161456670	5860	5860	5860	5860	0
176	20231019	170900	161456670	5860	5860	5860	5860	0
177	20231019	170800	161456670	5860	5860	5860	5860	0
178	20231019	170700	161456670	5860	5860	5860	5860	0
179	20231019	170600	161456670	5860	5860	5860	5860	0
180	20231019	170500	161456670	5860	5860	5860	5860	0
181	20231019	170400	161456670	5860	5860	5860	5860	0
182	20231019	170300	161456670	5860	5860	5860	5860	188
183	20231019	170200	161456670	5860	5860	5860	5860	0
184	20231019	170100	161456670	5860	5860	5860	5860	0
185	20231019	170000	161456670	5860	5860	5860	5860	0
186	20231019	165900	161456670	5860	5860	5860	5860	0
187	20231019	165800	161456670	5860	5860	5860	5860	0
188	20231019	165700	161456670	5860	5860	5860	5860	0
189	20231019	165600	161456670	5860	5860	5860	5860	0
190	20231019	165500	161456670	5860	5860	5860	5860	0
191	20231019	165400	161456670	5860	5860	5860	5860	0
192	20231019	165300	161456670	5860	5860	5860	5860	0
193	20231019	165200	161456670	5860	5860	5860	5860	0
194	20231019	165100	161456670	5860	5860	5860	5860	0
195	20231019	165000	161456670	5860	5860	5860	5860	0
196	20231019	164900	161456670	5860	5860	5860	5860	0
197	20231019	164800	161456670	5860	5860	5860	5860	0
198	20231019	164700	161456670	5860	5860	5860	5860	0
199	20231019	164600	161456670	5860	5860	5860	5860	0
200	20231019	164500	161456670	5860	5860	5860	5860	0
201	20231019	164400	161456670	5860	5860	5860	5860	0
202	20231019	164300	161456670	5860	5860	5860	5860	0
203	20231019	164200	161456670	5860	5860	5860	5860	0
204	20231019	164100	161456670	5860	5860	5860	5860	0
205	20231019	164000	161456670	5860	5860	5860	5860	0
206	20231019	163900	161456670	5860	5860	5860	5860	0
207	20231019	163800	161456670	5860	5860	5860	5860	0
208	20231019	163700	161456670	5860	5860	5860	5860	0
209	20231019	163600	161456670	5860	5860	5860	5860	0
210	20231019	163500	161456670	5860	5860	5860	5860	0
211	20231019	163400	161456670	5860	5860	5860	5860	0
212	20231019	163300	161456670	5860	5860	5860	5860	188
213	20231019	163200	161456670	5860	5860	5860	5860	0
214	20231019	163100	161456670	5860	5860	5860	5860	0
215	20231019	163000	161456670	5860	5860	5860	5860	0
216	20231019	162900	161456670	5860	5860	5860	5860	0
217	20231019	162800	161456670	5860	5860	5860	5860	0
218	20231019	162700	161456670	5860	5860	5860	5860	0
219	20231019	162600	161456670	5860	5860	5860	5860	0
220	20231019	162500	161456670	5860	5860	5860	5860	0
221	20231019	162400	161456670	5860	5860	5860	5860	0
222	20231019	162300	161456670	5860	5860	5860	5860	0
223	20231019	162200	161456670	5860	5860	5860	5860	0
224	20231019	162100	161456670	5860	5860	5860	5860	0
225	20231019	162000	161456670	5860	5860	5860	5860	0
226	20231019	161900	161456670	5860	5860	5860	5860	0
227	20231019	161800	161456670	5860	5860	5860	5860	0
228	20231019	161700	161456670	5860	5860	5860	5860	0
229	20231019	161600	161456670	5860	5860	5860	5860	0
230	20231019	161500	161456670	5860	5860	5860	5860	0
231	20231019	161400	161456670	5860	5860	5860	5860	0
232	20231019	161300	161456670	5860	5860	5860	5860	0
233	20231019	161200	161456670	5860	5860	5860	5860	0
234	20231019	161100	161456670	5860	5860	5860	5860	0
235	20231019	161000	161456670	5860	5860	5860	5860	0
236	20231019	160900	161456670	5860	5860	5860	5860	0
237	20231019	160800	161456670	5860	5860	5860	5860	0
238	20231019	160700	161456670	5860	5860	5860	5860	0
239	20231019	160600	161456670	5860	5860	5860	5860	0
240	20231019	160500	161456670	5860	5860	5860	5860	0
241	20231019	160400	161456670	5860	5860	5860	5860	0
242	20231019	160300	161456670	5860	5860	5860	5860	188
243	20231019	160200	161456670	5860	5860	5860	5860	0
244	20231019	160100	161456670	5860	5860	5860	5860	0
245	20231019	160000	161456670	5860	5860	5860	5860	0
246	20231019	155900	161456670	5860	5860	5860	5860	0
247	20231019	155800	161456670	5860	5860	5860	5860	0
248	20231019	155700	161456670	5860	5860	5860	5860	0
249	20231019	155600	161456670	5860	5860	5860	5860	0
250	20231019	155500	161456670	5860	5860	5860	5860	0
251	20231019	155400	161456670	5860	5860	5860	5860	0
252	20231019	155300	161456670	5860	5860	5860	5860	0
253	20231019	155200	161456670	5860	5860	5860	5860	0
254	20231019	155100	161456670	5860	5860	5860	5860	0
255	20231019	155000	161456670	5860	5860	5860	5860	0
256	20231019	154900	161456670	5860	5860	5860	5860	0
257	20231019	154800	161456670	5860	5860	5860	5860	0
258	20231019	154700	161456670	5860	5860	5860	5860	0
259	20231019	154600	161456670	5860	5860	5860	5860	0
260	20231019	154500	161456670	5860	5860	5860	5860	0
261	20231019	154400	161456670	5860	5860	5860	5860	0
262	20231019	154300	161456670	5860	5860	5860	5860	0
263	20231019	154200	161456670	5860	5860	5860	5860	0
264	20231019	154100	161456670	5860	5860	5860	5860	0
265	20231019	154000	161456670	5860	5860	5860	5860	0
266	20231019	153900	161456670	5860	5860	5860	5860	0
267	20231019	153800	161456670	5860	5860	5860	5860	0
268	20231019	153700	161456670	5860	5860	5860	5860	0
269	20231019	153600	161456670	5860	5860	5860	5860	0
270	20231019	153500	161456670	5860	5860	5860	5860	0
271	20231019	153400	161456670	5860	5860	5860	5860	0
272	20231019	153300	161456670	5860	5860	5860	5860	188
273	20231019	153200	161456670	5860	5860	5860	5860	0
274	20231019	153100	161456670	5860	5860	5860	5860	0
275	20231019	153000	161456670	5860	5860	5860	5860	188
276	20231019	152900	160354990	5850	5850	5850	5850	0
277	20231019	152800	160354990	5850	5850	5850	5850	0
278	20231019	152700	160354990	5850	5850	5850	5850	0
279	20231019	152600	160354990	5850	5850	5850	5850	0
280	20231019	152500	160354990	5850	5850	5850	5850	0
281	20231019	152400	160354990	5850	5850	5850	5850	0
282	20231019	152300	160354990	5850	5850	5850	5850	0
283	20231019	152200	160354990	5850	5850	5850	5850	0
284	20231019	152100	160354990	5850	5850	5850	5850	0
285	20231019	152000	160354990	5850	5850	5850	5850	0
286	20231019	151900	160354990	5850	5860	5860	5850	207
287	20231019	151800	159142040	5860	5850	5860	5850	36
288	20231019	151700	158931150	5840	5840	5840	5840	0
289	20231019	151600	158931150	5840	5840	5840	5840	0
290	20231019	151500	158931150	5840	5840	5840	5840	0
291	20231019	151400	158931150	5840	5840	5840	5840	0
292	20231019	151300	158931150	5840	5840	5840	5840	0
293	20231019	151200	158931150	5840	5840	5840	5840	0
294	20231019	151100	158931150	5840	5840	5840	5840	0
295	20231019	151000	158931150	5840	5840	5840	5840	0
296	20231019	150900	158931150	5840	5840	5840	5840	0
297	20231019	150800	158931150	5840	5840	5840	5840	0
298	20231019	150700	158931150	5840	5840	5840	5840	0
299	20231019	150600	158931150	5840	5840	5840	5840	0
300	20231019	150500	158931150	5840	5840	5840	5840	7
301	20231019	150400	158890270	5840	5840	5840	5840	7
302	20231019	150300	158849390	5830	5840	5840	5830	200
303	20231019	150200	157682390	5830	5830	5830	5830	0
304	20231019	150100	157682390	5830	5830	5830	5830	0
305	20231019	150000	157682390	5830	5830	5830	5830	0
306	20231019	145900	157682390	5830	5830	5830	5830	0
307	20231019	145800	157682390	5830	5830	5830	5830	3
308	20231019	145700	157664900	5830	5850	5850	5830	18
309	20231019	145600	157559740	5850	5840	5850	5840	209
310	20231019	145500	156338130	5840	5840	5840	5840	98
311	20231019	145400	155765810	5830	5830	5830	5830	4
312	20231019	145300	155742490	5820	5820	5820	5820	0
313	20231019	145200	155742490	5820	5820	5820	5820	0
314	20231019	145100	155742490	5820	5820	5820	5820	0
315	20231019	145000	155742490	5820	5820	5820	5820	0
316	20231019	144900	155742490	5820	5820	5820	5820	0
317	20231019	144800	155742490	5820	5820	5820	5820	0
318	20231019	144700	155742490	5820	5820	5820	5820	0
319	20231019	144600	155742490	5820	5820	5820	5820	0
320	20231019	144500	155742490	5820	5820	5820	5820	0
321	20231019	144400	155742490	5820	5820	5820	5820	1
322	20231019	144300	155736670	5820	5820	5820	5820	1
323	20231019	144200	155730850	5830	5830	5830	5830	29
324	20231019	144100	155561780	5820	5820	5820	5820	0
325	20231019	144000	155561780	5820	5820	5820	5820	1
326	20231019	143900	155555960	5820	5820	5820	5820	0
327	20231019	143800	155555960	5820	5820	5820	5820	0
328	20231019	143700	155555960	5820	5820	5820	5820	0
329	20231019	143600	155555960	5820	5820	5820	5820	0
330	20231019	143500	155555960	5820	5820	5820	5820	0
331	20231019	143400	155555960	5820	5820	5820	5820	0
332	20231019	143300	155555960	5820	5820	5820	5820	4
333	20231019	143200	155532680	5810	5810	5810	5810	1
334	20231019	143100	155526870	5810	5810	5810	5810	5
335	20231019	143000	155497820	5810	5810	5810	5810	0
336	20231019	142900	155497820	5810	5810	5810	5810	0
337	20231019	142800	155497820	5810	5810	5810	5810	0
338	20231019	142700	155497820	5810	5810	5810	5810	0
339	20231019	142600	155497820	5810	5810	5810	5810	0
340	20231019	142500	155497820	5810	5810	5810	5810	0
341	20231019	142400	155497820	5810	5810	5810	5810	0
342	20231019	142300	155497820	5810	5810	5810	5810	0
343	20231019	142200	155497820	5810	5810	5810	5810	0
344	20231019	142100	155497820	5810	5810	5810	5810	0
345	20231019	142000	155497820	5810	5810	5810	5810	0
346	20231019	141900	155497820	5810	5810	5810	5810	0
347	20231019	141800	155497820	5810	5810	5810	5810	0
348	20231019	141700	155497820	5810	5810	5810	5810	0
349	20231019	141600	155497820	5810	5810	5810	5810	0
350	20231019	141500	155497820	5810	5810	5810	5810	0
351	20231019	141400	155497820	5810	5810	5810	5810	0
352	20231019	141300	155497820	5810	5810	5810	5810	0
353	20231019	141200	155497820	5810	5810	5810	5810	1
354	20231019	141100	155492010	5810	5810	5810	5810	1
355	20231019	141000	155486200	5810	5810	5810	5810	1
356	20231019	140900	155480390	5810	5810	5810	5810	44
357	20231019	140800	155224750	5800	5800	5800	5800	0
358	20231019	140700	155224750	5800	5800	5800	5800	0
359	20231019	140600	155224750	5800	5800	5800	5800	0
360	20231019	140500	155224750	5800	5800	5800	5800	6
361	20231019	140400	155189950	5800	5800	5800	5800	6
362	20231019	140300	155155150	5800	5800	5800	5800	175
363	20231019	140200	154140150	5790	5790	5790	5790	2
364	20231019	140100	154128570	5790	5800	5800	5790	64
365	20231019	140000	153757400	5800	5800	5800	5800	0
366	20231019	135900	153757400	5800	5800	5800	5800	25
367	20231019	135800	153612400	5800	5800	5800	5800	0
368	20231019	135700	153612400	5800	5800	5800	5800	0
369	20231019	135600	153612400	5800	5800	5800	5800	0
370	20231019	135500	153612400	5800	5800	5800	5800	0
371	20231019	135400	153612400	5800	5800	5800	5800	0
372	20231019	135300	153612400	5800	5800	5800	5800	0
373	20231019	135200	153612400	5800	5800	5800	5800	0
374	20231019	135100	153612400	5800	5800	5800	5800	0
375	20231019	135000	153612400	5800	5800	5800	5800	0
376	20231019	134900	153612400	5800	5800	5800	5800	0
377	20231019	134800	153612400	5800	5800	5800	5800	0
378	20231019	134700	153612400	5800	5800	5800	5800	0
379	20231019	134600	153612400	5800	5800	5800	5800	2
380	20231019	134500	153600800	5800	5800	5800	5800	0
381	20231019	134400	153600800	5800	5800	5800	5800	0
382	20231019	134300	153600800	5800	5800	5800	5800	0
383	20231019	134200	153600800	5800	5800	5800	5800	0
384	20231019	134100	153600800	5800	5800	5800	5800	0
385	20231019	134000	153600800	5800	5800	5800	5800	0
386	20231019	133900	153600800	5800	5800	5800	5800	0
387	20231019	133800	153600800	5800	5800	5800	5800	1
388	20231019	133700	153595000	5800	5800	5800	5800	0
389	20231019	133600	153595000	5800	5800	5800	5800	0
390	20231019	133500	153595000	5800	5800	5800	5800	0
391	20231019	133400	153595000	5800	5800	5800	5800	0
392	20231019	133300	153595000	5800	5800	5800	5800	249
393	20231019	133200	152150800	5780	5780	5780	5780	0
394	20231019	133100	152150800	5780	5780	5780	5780	0
395	20231019	133000	152150800	5780	5780	5780	5780	0
396	20231019	132900	152150800	5780	5780	5780	5780	0
397	20231019	132800	152150800	5780	5780	5780	5780	0
398	20231019	132700	152150800	5780	5780	5780	5780	0
399	20231019	132600	152150800	5780	5780	5780	5780	0
400	20231019	132500	152150800	5780	5780	5780	5780	0
401	20231019	132400	152150800	5780	5780	5780	5780	0
402	20231019	132300	152150800	5780	5780	5780	5780	0
403	20231019	132200	152150800	5780	5780	5780	5780	0
404	20231019	132100	152150800	5780	5780	5780	5780	0
405	20231019	132000	152150800	5780	5780	5780	5780	0
406	20231019	131900	152150800	5780	5780	5780	5780	0
407	20231019	131800	152150800	5780	5780	5780	5780	1
408	20231019	131700	152145020	5790	5790	5790	5790	2
409	20231019	131600	152133440	5780	5780	5780	5780	0
410	20231019	131500	152133440	5780	5780	5780	5780	0
411	20231019	131400	152133440	5780	5780	5780	5780	0
412	20231019	131300	152133440	5780	5780	5780	5780	0
413	20231019	131200	152133440	5780	5780	5780	5780	0
414	20231019	131100	152133440	5780	5780	5780	5780	0
415	20231019	131000	152133440	5780	5780	5780	5780	0
416	20231019	130900	152133440	5780	5780	5780	5780	1
417	20231019	130800	152127660	5790	5790	5790	5790	0
418	20231019	130700	152127660	5790	5790	5790	5790	1
419	20231019	130600	152121870	5800	5800	5800	5800	0
420	20231019	130500	152121870	5800	5800	5800	5800	0
421	20231019	130400	152121870	5800	5800	5800	5800	0
422	20231019	130300	152121870	5800	5800	5800	5800	0
423	20231019	130200	152121870	5800	5800	5800	5800	0
424	20231019	130100	152121870	5800	5800	5800	5800	0
425	20231019	130000	152121870	5800	5800	5800	5800	20
426	20231019	125900	152005870	5800	5800	5800	5800	0
427	20231019	125800	152005870	5800	5800	5800	5800	0
428	20231019	125700	152005870	5800	5800	5800	5800	50
429	20231019	125600	151715870	5800	5800	5800	5800	50
430	20231019	125500	151425870	5800	5800	5800	5800	0
431	20231019	125400	151425870	5800	5800	5800	5800	0
432	20231019	125300	151425870	5800	5800	5800	5800	0
433	20231019	125200	151425870	5800	5800	5800	5800	0
434	20231019	125100	151425870	5800	5800	5800	5800	0
435	20231019	125000	151425870	5800	5800	5800	5800	0
436	20231019	124900	151425870	5800	5800	5800	5800	0
437	20231019	124800	151425870	5800	5800	5800	5800	0
438	20231019	124700	151425870	5800	5800	5800	5800	0
439	20231019	124600	151425870	5800	5800	5800	5800	0
440	20231019	124500	151425870	5800	5800	5800	5800	0
441	20231019	124400	151425870	5800	5800	5800	5800	0
442	20231019	124300	151425870	5800	5800	5800	5800	0
443	20231019	124200	151425870	5800	5800	5800	5800	0
444	20231019	124100	151425870	5800	5800	5800	5800	0
445	20231019	124000	151425870	5800	5800	5800	5800	1
446	20231019	123900	151420070	5810	5810	5810	5810	0
447	20231019	123800	151420070	5810	5810	5810	5810	0
448	20231019	123700	151420070	5810	5810	5810	5810	0
449	20231019	123600	151420070	5810	5810	5810	5810	0
450	20231019	123500	151420070	5810	5810	5810	5780	26
451	20231019	123400	151269670	5810	5820	5820	5810	9
452	20231019	123300	151217320	5830	5830	5830	5830	0
453	20231019	123200	151217320	5830	5830	5830	5830	0
454	20231019	123100	151217320	5830	5830	5830	5830	0
455	20231019	123000	151217320	5830	5830	5830	5830	0
456	20231019	122900	151217320	5830	5830	5830	5830	0
457	20231019	122800	151217320	5830	5830	5830	5830	0
458	20231019	122700	151217320	5830	5830	5830	5830	0
459	20231019	122600	151217320	5830	5830	5830	5830	0
460	20231019	122500	151217320	5830	5830	5830	5830	0
461	20231019	122400	151217320	5830	5830	5830	5830	0
462	20231019	122300	151217320	5830	5830	5830	5830	0
463	20231019	122200	151217320	5830	5830	5830	5830	0
464	20231019	122100	151217320	5830	5830	5830	5830	25
465	20231019	122000	151071570	5830	5830	5830	5830	2
466	20231019	121900	151059910	5850	5850	5850	5850	0
467	20231019	121800	151059910	5850	5850	5850	5850	0
468	20231019	121700	151059910	5850	5850	5850	5850	0
469	20231019	121600	151059910	5850	5850	5850	5850	0
470	20231019	121500	151059910	5850	5850	5850	5850	0
471	20231019	121400	151059910	5850	5850	5850	5850	0
472	20231019	121300	151059910	5850	5850	5850	5850	0
473	20231019	121200	151059910	5850	5850	5850	5850	0
474	20231019	121100	151059910	5850	5850	5850	5850	0
475	20231019	121000	151059910	5850	5800	5860	5800	203
476	20231019	120900	149877490	5760	5760	5760	5760	0
477	20231019	120800	149877490	5760	5760	5760	5760	0
478	20231019	120700	149877490	5760	5760	5760	5760	0
479	20231019	120600	149877490	5760	5760	5760	5760	0
480	20231019	120500	149877490	5760	5760	5760	5760	0
481	20231019	120400	149877490	5760	5760	5760	5760	0
482	20231019	120300	149877490	5760	5760	5760	5760	0
483	20231019	120200	149877490	5760	5760	5760	5760	0
484	20231019	120100	149877490	5760	5760	5760	5760	0
485	20231019	120000	149877490	5760	5760	5760	5760	0
486	20231019	115900	149877490	5760	5760	5760	5760	0
487	20231019	115800	149877490	5760	5760	5760	5760	0
488	20231019	115700	149877490	5760	5760	5760	5760	1
489	20231019	115600	149871730	5760	5760	5760	5760	0
490	20231019	115500	149871730	5760	5760	5760	5760	0
491	20231019	115400	149871730	5760	5760	5760	5760	0
492	20231019	115300	149871730	5760	5760	5760	5760	0
493	20231019	115200	149871730	5760	5760	5760	5760	0
494	20231019	115100	149871730	5760	5760	5760	5760	60
495	20231019	115000	149526130	5760	5760	5760	5760	0
496	20231019	114900	149526130	5760	5760	5760	5760	0
497	20231019	114800	149526130	5760	5760	5760	5760	20
498	20231019	114700	149410930	5750	5750	5750	5750	0
499	20231019	114600	149410930	5750	5750	5750	5750	0
500	20231019	114500	149410930	5750	5750	5750	5750	0
501	20231019	114400	149410930	5750	5750	5750	5750	0
502	20231019	114300	149410930	5750	5750	5750	5750	0
503	20231019	114200	149410930	5750	5750	5750	5750	0
504	20231019	114100	149410930	5750	5750	5750	5750	0
505	20231019	114000	149410930	5750	5750	5750	5750	0
506	20231019	113900	149410930	5750	5750	5750	5750	0
507	20231019	113800	149410930	5750	5750	5750	5750	0
508	20231019	113700	149410930	5750	5750	5750	5750	210
509	20231019	113600	148203430	5750	5750	5750	5750	0
510	20231019	113500	148203430	5750	5750	5750	5750	0
511	20231019	113400	148203430	5750	5770	5770	5750	150
512	20231019	113300	147338360	5810	5810	5810	5810	10
513	20231019	113200	147280260	5780	5780	5780	5780	1
514	20231019	113100	147274480	5800	5800	5800	5800	0
515	20231019	113000	147274480	5800	5800	5800	5800	0
516	20231019	112900	147274480	5800	5800	5800	5800	1
517	20231019	112800	147268680	5820	5820	5820	5820	0
518	20231019	112700	147268680	5820	5780	5820	5780	25
519	20231019	112600	147123780	5770	5770	5770	5770	26
520	20231019	112500	146973760	5770	5770	5770	5770	0
521	20231019	112400	146973760	5770	5770	5770	5770	0
522	20231019	112300	146973760	5770	5770	5770	5770	0
523	20231019	112200	146973760	5770	5770	5770	5770	0
524	20231019	112100	146973760	5770	5770	5770	5770	1
525	20231019	112000	146967990	5770	5770	5770	5770	0
526	20231019	111900	146967990	5770	5770	5770	5770	0
527	20231019	111800	146967990	5770	5770	5770	5770	0
528	20231019	111700	146967990	5770	5770	5770	5770	0
529	20231019	111600	146967990	5770	5770	5770	5770	0
530	20231019	111500	146967990	5770	5770	5770	5770	0
531	20231019	111400	146967990	5770	5770	5770	5770	0
532	20231019	111300	146967990	5770	5770	5770	5770	520
533	20231019	111200	143967590	5780	5780	5780	5780	0
534	20231019	111100	143967590	5780	5780	5780	5780	0
535	20231019	111000	143967590	5780	5780	5780	5780	0
536	20231019	110900	143967590	5780	5780	5780	5780	0
537	20231019	110800	143967590	5780	5780	5780	5780	2
538	20231019	110700	143956030	5770	5770	5770	5770	0
539	20231019	110600	143956030	5770	5770	5770	5770	6
540	20231019	110500	143921410	5770	5770	5770	5770	17
541	20231019	110400	143823320	5770	5770	5770	5770	152
542	20231019	110300	142946280	5770	5780	5780	5770	50
543	20231019	110200	142657290	5780	5780	5780	5780	0
544	20231019	110100	142657290	5780	5780	5780	5780	1
545	20231019	110000	142651510	5780	5780	5780	5780	25
546	20231019	105900	142507010	5780	5780	5780	5780	25
547	20231019	105800	142362510	5790	5790	5790	5790	669
548	20231019	105700	138489000	5790	5790	5790	5790	15
549	20231019	105600	138402150	5790	5790	5790	5790	31
550	20231019	105500	138222660	5780	5780	5780	5780	0
551	20231019	105400	138222660	5780	5770	5780	5770	4
552	20231019	105300	138199550	5770	5770	5770	5770	0
553	20231019	105200	138199550	5770	5770	5770	5770	0
554	20231019	105100	138199550	5770	5770	5770	5770	1
555	20231019	105000	138193780	5770	5770	5770	5770	3
556	20231019	104900	138176470	5770	5770	5770	5770	79
557	20231019	104800	137720640	5770	5770	5770	5770	25
558	20231019	104700	137576390	5780	5760	5780	5760	704
559	20231019	104600	133510090	5720	5720	5720	5720	0
560	20231019	104500	133510090	5720	5720	5720	5720	0
561	20231019	104400	133510090	5720	5720	5720	5720	0
562	20231019	104300	133510090	5720	5760	5760	5720	13
563	20231019	104200	133435680	5750	5750	5750	5750	0
564	20231019	104100	133435680	5750	5750	5750	5750	0
565	20231019	104000	133435680	5750	5730	5750	5730	202
566	20231019	103900	132276670	5730	5720	5730	5720	1702
567	20231019	103800	122541210	5710	5720	5720	5710	2671
568	20231019	103700	107270250	5720	5780	5790	5700	6088
569	20231019	103600	72417480	5760	5760	5760	5760	0
570	20231019	103500	72417480	5760	5760	5760	5760	0
571	20231019	103400	72417480	5760	5770	5770	5760	16
572	20231019	103300	72325290	5730	5730	5730	5730	0
573	20231019	103200	72325290	5730	5810	5810	5730	3481
574	20231019	103100	52176570	5840	5840	5840	5840	0
575	20231019	103000	52176570	5840	5840	5840	5840	0
576	20231019	102900	52176570	5840	5840	5840	5840	5
577	20231019	102800	52147370	5840	5840	5840	5840	5
578	20231019	102700	52118170	5840	5840	5840	5840	0
579	20231019	102600	52118170	5840	5840	5840	5840	6
580	20231019	102500	52083130	5840	5840	5840	5840	2
581	20231019	102400	52071450	5840	5840	5840	5800	3536
582	20231019	102300	31522310	5840	5840	5840	5840	0
583	20231019	102200	31522310	5840	5840	5840	5840	0
584	20231019	102100	31522310	5840	5840	5840	5840	1
585	20231019	102000	31516470	5820	5860	5860	5820	1714
586	20231019	101900	21524310	5890	5890	5890	5890	0
587	20231019	101800	21524310	5890	5890	5890	5890	0
588	20231019	101700	21524310	5890	5890	5890	5890	0
589	20231019	101600	21524310	5890	5890	5890	5890	0
590	20231019	101500	21524310	5890	5890	5890	5890	0
591	20231019	101400	21524310	5890	5890	5890	5890	0
592	20231019	101300	21524310	5890	5890	5890	5890	0
593	20231019	101200	21524310	5890	5890	5890	5890	0
594	20231019	101100	21524310	5890	5890	5890	5890	0
595	20231019	101000	21524310	5890	5890	5890	5890	0
596	20231019	100900	21524310	5890	5890	5890	5890	0
597	20231019	100800	21524310	5890	5890	5890	5890	0
598	20231019	100700	21524310	5890	5890	5890	5890	0
599	20231019	100600	21524310	5890	5890	5890	5890	0
600	20231019	100500	21524310	5890	5890	5890	5890	0
601	20231019	100400	21524310	5890	5890	5890	5890	2
602	20231019	100300	21512530	5880	5880	5880	5880	2
603	20231019	100200	21500770	5880	5880	5880	5880	0
604	20231019	100100	21500770	5880	5880	5880	5880	0
605	20231019	100000	21500770	5880	5880	5880	5880	0
606	20231019	095900	21500770	5880	5860	5880	5860	718
607	20231019	095800	17279310	5830	5830	5830	5830	0
608	20231019	095700	17279310	5830	5830	5830	5830	1
609	20231019	095600	17273480	5830	5840	5840	5830	2
610	20231019	095500	17261810	5860	5850	5860	5840	3
611	20231019	095400	17244260	5860	5860	5860	5860	0
612	20231019	095300	17244260	5860	5860	5860	5860	0
613	20231019	095200	17244260	5860	5860	5860	5860	1
614	20231019	095100	17238400	5820	5820	5820	5820	0
615	20231019	095000	17238400	5820	5820	5820	5820	0
616	20231019	094900	17238400	5820	5870	5880	5820	2003
617	20231019	094800	5553390	5880	5880	5880	5880	0
618	20231019	094700	5553390	5880	5880	5880	5880	0
619	20231019	094600	5553390	5880	5880	5880	5880	1
620	20231019	094500	5547510	5850	5850	5850	5850	1
621	20231019	094400	5541660	5880	5880	5880	5880	100
622	20231019	094300	4953660	5880	5880	5880	5880	0
623	20231019	094200	4953660	5880	5880	5880	5880	1
624	20231019	094100	4947780	5880	5880	5880	5880	1
625	20231019	094000	4941900	5870	5870	5870	5870	95
626	20231019	093900	4384250	5860	5860	5860	5860	46
627	20231019	093800	4114690	5860	5860	5860	5860	1
628	20231019	093700	4108830	5860	5860	5860	5860	0
629	20231019	093600	4108830	5860	5860	5860	5860	0
630	20231019	093500	4108830	5860	5860	5860	5860	0
631	20231019	093400	4108830	5860	5860	5860	5860	1
632	20231019	093300	4102970	5840	5850	5850	5840	2
633	20231019	093200	4091280	5860	5860	5860	5860	0
634	20231019	093100	4091280	5860	5860	5860	5860	1
635	20231019	093000	4085420	5860	5860	5860	5850	14
636	20231019	092900	4003500	5830	5830	5830	5830	0
637	20231019	092800	4003500	5830	5860	5860	5830	2
638	20231019	092700	3991810	5860	5860	5860	5860	0
639	20231019	092600	3991810	5860	5860	5860	5860	1
640	20231019	092500	3985950	5860	5860	5860	5860	2
641	20231019	092400	3974230	5860	5860	5860	5860	0
642	20231019	092300	3974230	5860	5860	5860	5860	1
643	20231019	092200	3968370	5830	5830	5830	5830	29
644	20231019	092100	3799300	5840	5830	5840	5830	15
645	20231019	092000	3711710	5830	5830	5830	5830	3
646	20231019	091900	3694220	5810	5820	5820	5810	400
647	20231019	091800	1369580	5830	5830	5830	5830	0
648	20231019	091700	1369580	5830	5830	5830	5830	1
649	20231019	091600	1363750	5830	5830	5830	5830	0
650	20231019	091500	1363750	5830	5830	5830	5830	26
651	20231019	091400	1212170	5840	5840	5840	5840	0
652	20231019	091300	1212170	5840	5840	5840	5840	1
653	20231019	091200	1206330	5840	5840	5840	5840	2
654	20231019	091100	1194650	5830	5840	5840	5830	19
655	20231019	091000	1083730	5820	5820	5820	5820	0
656	20231019	090900	1083730	5820	5830	5830	5820	24
657	20231019	090800	944030	5820	5820	5820	5820	1
658	20231019	090700	938210	5830	5830	5830	5830	0
659	20231019	090600	938210	5830	5850	5850	5830	74
660	20231019	090500	506100	5860	5860	5860	5860	0
661	20231019	090400	506100	5860	5860	5860	5860	0
662	20231019	090300	506100	5860	5860	5860	5860	0
663	20231019	090200	506100	5860	5860	5860	5860	0
664	20231019	090100	506100	5860	5880	5880	5860	60
665	20231019	090000	153900	5890	5930	5930	5890	26