KissMeData/078020/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193400	79768510	3965	3965	3965	3965	203
3	20231019	193300	79768510	3965	3965	3965	3965	0
4	20231019	193200	79768510	3965	3965	3965	3965	0
5	20231019	193100	79768510	3965	3965	3965	3965	0
6	20231019	193000	79768510	3965	3965	3965	3965	0
7	20231019	192900	79768510	3965	3965	3965	3965	0
8	20231019	192800	79768510	3965	3965	3965	3965	0
9	20231019	192700	79768510	3965	3965	3965	3965	0
10	20231019	192600	79768510	3965	3965	3965	3965	0
11	20231019	192500	79768510	3965	3965	3965	3965	0
12	20231019	192400	79768510	3965	3965	3965	3965	0
13	20231019	192300	79768510	3965	3965	3965	3965	0
14	20231019	192200	79768510	3965	3965	3965	3965	0
15	20231019	192100	79768510	3965	3965	3965	3965	0
16	20231019	192000	79768510	3965	3965	3965	3965	0
17	20231019	191900	79768510	3965	3965	3965	3965	0
18	20231019	191800	79768510	3965	3965	3965	3965	0
19	20231019	191700	79768510	3965	3965	3965	3965	0
20	20231019	191600	79768510	3965	3965	3965	3965	0
21	20231019	191500	79768510	3965	3965	3965	3965	0
22	20231019	191400	79768510	3965	3965	3965	3965	0
23	20231019	191300	79768510	3965	3965	3965	3965	0
24	20231019	191200	79768510	3965	3965	3965	3965	0
25	20231019	191100	79768510	3965	3965	3965	3965	0
26	20231019	191000	79768510	3965	3965	3965	3965	0
27	20231019	190900	79768510	3965	3965	3965	3965	0
28	20231019	190800	79768510	3965	3965	3965	3965	0
29	20231019	190700	79768510	3965	3965	3965	3965	0
30	20231019	190600	79768510	3965	3965	3965	3965	0
31	20231019	190500	79768510	3965	3965	3965	3965	0
32	20231019	190400	79768510	3965	3965	3965	3965	203
33	20231019	190300	79768510	3965	3965	3965	3965	0
34	20231019	190200	79768510	3965	3965	3965	3965	0
35	20231019	190100	79768510	3965	3965	3965	3965	0
36	20231019	190000	79768510	3965	3965	3965	3965	0
37	20231019	185900	79768510	3965	3965	3965	3965	0
38	20231019	185800	79768510	3965	3965	3965	3965	0
39	20231019	185700	79768510	3965	3965	3965	3965	0
40	20231019	185600	79768510	3965	3965	3965	3965	0
41	20231019	185500	79768510	3965	3965	3965	3965	0
42	20231019	185400	79768510	3965	3965	3965	3965	0
43	20231019	185300	79768510	3965	3965	3965	3965	0
44	20231019	185200	79768510	3965	3965	3965	3965	0
45	20231019	185100	79768510	3965	3965	3965	3965	0
46	20231019	185000	79768510	3965	3965	3965	3965	0
47	20231019	184900	79768510	3965	3965	3965	3965	0
48	20231019	184800	79768510	3965	3965	3965	3965	0
49	20231019	184700	79768510	3965	3965	3965	3965	0
50	20231019	184600	79768510	3965	3965	3965	3965	0
51	20231019	184500	79768510	3965	3965	3965	3965	0
52	20231019	184400	79768510	3965	3965	3965	3965	0
53	20231019	184300	79768510	3965	3965	3965	3965	0
54	20231019	184200	79768510	3965	3965	3965	3965	0
55	20231019	184100	79768510	3965	3965	3965	3965	0
56	20231019	184000	79768510	3965	3965	3965	3965	0
57	20231019	183900	79768510	3965	3965	3965	3965	0
58	20231019	183800	79768510	3965	3965	3965	3965	0
59	20231019	183700	79768510	3965	3965	3965	3965	0
60	20231019	183600	79768510	3965	3965	3965	3965	0
61	20231019	183500	79768510	3965	3965	3965	3965	0
62	20231019	183400	79768510	3965	3965	3965	3965	203
63	20231019	183300	79768510	3965	3965	3965	3965	0
64	20231019	183200	79768510	3965	3965	3965	3965	0
65	20231019	183100	79768510	3965	3965	3965	3965	0
66	20231019	183000	79768510	3965	3965	3965	3965	0
67	20231019	182900	79768510	3965	3965	3965	3965	0
68	20231019	182800	79768510	3965	3965	3965	3965	0
69	20231019	182700	79768510	3965	3965	3965	3965	0
70	20231019	182600	79768510	3965	3965	3965	3965	0
71	20231019	182500	79768510	3965	3965	3965	3965	0
72	20231019	182400	79768510	3965	3965	3965	3965	0
73	20231019	182300	79768510	3965	3965	3965	3965	0
74	20231019	182200	79768510	3965	3965	3965	3965	0
75	20231019	182100	79768510	3965	3965	3965	3965	0
76	20231019	182000	79768510	3965	3965	3965	3965	0
77	20231019	181900	79768510	3965	3965	3965	3965	0
78	20231019	181800	79768510	3965	3965	3965	3965	0
79	20231019	181700	79768510	3965	3965	3965	3965	0
80	20231019	181600	79768510	3965	3965	3965	3965	0
81	20231019	181500	79768510	3965	3965	3965	3965	0
82	20231019	181400	79768510	3965	3965	3965	3965	0
83	20231019	181300	79768510	3965	3965	3965	3965	0
84	20231019	181200	79768510	3965	3965	3965	3965	0
85	20231019	181100	79768510	3965	3965	3965	3965	0
86	20231019	181000	79768510	3965	3965	3965	3965	0
87	20231019	180900	79768510	3965	3965	3965	3965	0
88	20231019	180800	79768510	3965	3965	3965	3965	0
89	20231019	180700	79768510	3965	3965	3965	3965	0
90	20231019	180600	79768510	3965	3965	3965	3965	0
91	20231019	180500	79768510	3965	3965	3965	3965	0
92	20231019	180400	79768510	3965	3965	3965	3965	203
93	20231019	180300	79768510	3965	3965	3965	3965	0
94	20231019	180200	79768510	3965	3965	3965	3965	0
95	20231019	180100	79768510	3965	3965	3965	3965	0
96	20231019	180000	79768510	3965	3965	3965	3965	0
97	20231019	175900	79768510	3965	3965	3965	3965	0
98	20231019	175800	79768510	3965	3965	3965	3965	0
99	20231019	175700	79768510	3965	3965	3965	3965	0
100	20231019	175600	79768510	3965	3965	3965	3965	0
101	20231019	175500	79768510	3965	3965	3965	3965	0
102	20231019	175400	79768510	3965	3965	3965	3965	0
103	20231019	175300	79768510	3965	3965	3965	3965	0
104	20231019	175200	79768510	3965	3965	3965	3965	0
105	20231019	175100	79768510	3965	3965	3965	3965	0
106	20231019	175000	79768510	3965	3965	3965	3965	0
107	20231019	174900	79768510	3965	3965	3965	3965	0
108	20231019	174800	79768510	3965	3965	3965	3965	0
109	20231019	174700	79768510	3965	3965	3965	3965	0
110	20231019	174600	79768510	3965	3965	3965	3965	0
111	20231019	174500	79768510	3965	3965	3965	3965	0
112	20231019	174400	79768510	3965	3965	3965	3965	0
113	20231019	174300	79768510	3965	3965	3965	3965	0
114	20231019	174200	79768510	3965	3965	3965	3965	0
115	20231019	174100	79768510	3965	3965	3965	3965	0
116	20231019	174000	79768510	3965	3965	3965	3965	0
117	20231019	173900	79768510	3965	3965	3965	3965	0
118	20231019	173800	79768510	3965	3965	3965	3965	0
119	20231019	173700	79768510	3965	3965	3965	3965	0
120	20231019	173600	79768510	3965	3965	3965	3965	0
121	20231019	173500	79768510	3965	3965	3965	3965	0
122	20231019	173400	79768510	3965	3965	3965	3965	203
123	20231019	173300	79768510	3965	3965	3965	3965	0
124	20231019	173200	79768510	3965	3965	3965	3965	0
125	20231019	173100	79768510	3965	3965	3965	3965	0
126	20231019	173000	79768510	3965	3965	3965	3965	0
127	20231019	172900	79768510	3965	3965	3965	3965	0
128	20231019	172800	79768510	3965	3965	3965	3965	0
129	20231019	172700	79768510	3965	3965	3965	3965	0
130	20231019	172600	79768510	3965	3965	3965	3965	0
131	20231019	172500	79768510	3965	3965	3965	3965	0
132	20231019	172400	79768510	3965	3965	3965	3965	0
133	20231019	172300	79768510	3965	3965	3965	3965	0
134	20231019	172200	79768510	3965	3965	3965	3965	0
135	20231019	172100	79768510	3965	3965	3965	3965	0
136	20231019	172000	79768510	3965	3965	3965	3965	0
137	20231019	171900	79768510	3965	3965	3965	3965	0
138	20231019	171800	79768510	3965	3965	3965	3965	0
139	20231019	171700	79768510	3965	3965	3965	3965	0
140	20231019	171600	79768510	3965	3965	3965	3965	0
141	20231019	171500	79768510	3965	3965	3965	3965	0
142	20231019	171400	79768510	3965	3965	3965	3965	0
143	20231019	171300	79768510	3965	3965	3965	3965	0
144	20231019	171200	79768510	3965	3965	3965	3965	0
145	20231019	171100	79768510	3965	3965	3965	3965	0
146	20231019	171000	79768510	3965	3965	3965	3965	0
147	20231019	170900	79768510	3965	3965	3965	3965	0
148	20231019	170800	79768510	3965	3965	3965	3965	0
149	20231019	170700	79768510	3965	3965	3965	3965	0
150	20231019	170600	79768510	3965	3965	3965	3965	0
151	20231019	170500	79768510	3965	3965	3965	3965	0
152	20231019	170400	79768510	3965	3965	3965	3965	203
153	20231019	170300	79768510	3965	3965	3965	3965	0
154	20231019	170200	79768510	3965	3965	3965	3965	0
155	20231019	170100	79768510	3965	3965	3965	3965	0
156	20231019	170000	79768510	3965	3965	3965	3965	0
157	20231019	165900	79768510	3965	3965	3965	3965	0
158	20231019	165800	79768510	3965	3965	3965	3965	0
159	20231019	165700	79768510	3965	3965	3965	3965	0
160	20231019	165600	79768510	3965	3965	3965	3965	0
161	20231019	165500	79768510	3965	3965	3965	3965	0
162	20231019	165400	79768510	3965	3965	3965	3965	0
163	20231019	165300	79768510	3965	3965	3965	3965	0
164	20231019	165200	79768510	3965	3965	3965	3965	0
165	20231019	165100	79768510	3965	3965	3965	3965	0
166	20231019	165000	79768510	3965	3965	3965	3965	0
167	20231019	164900	79768510	3965	3965	3965	3965	0
168	20231019	164800	79768510	3965	3965	3965	3965	0
169	20231019	164700	79768510	3965	3965	3965	3965	0
170	20231019	164600	79768510	3965	3965	3965	3965	0
171	20231019	164500	79768510	3965	3965	3965	3965	0
172	20231019	164400	79768510	3965	3965	3965	3965	0
173	20231019	164300	79768510	3965	3965	3965	3965	0
174	20231019	164200	79768510	3965	3965	3965	3965	0
175	20231019	164100	79768510	3965	3965	3965	3965	0
176	20231019	164000	79768510	3965	3965	3965	3965	0
177	20231019	163900	79768510	3965	3965	3965	3965	0
178	20231019	163800	79768510	3965	3965	3965	3965	0
179	20231019	163700	79768510	3965	3965	3965	3965	0
180	20231019	163600	79768510	3965	3965	3965	3965	0
181	20231019	163500	79768510	3965	3965	3965	3965	0
182	20231019	163400	79768510	3965	3965	3965	3965	203
183	20231019	163300	79768510	3965	3965	3965	3965	0
184	20231019	163200	79768510	3965	3965	3965	3965	0
185	20231019	163100	79768510	3965	3965	3965	3965	0
186	20231019	163000	79768510	3965	3965	3965	3965	0
187	20231019	162900	79768510	3965	3965	3965	3965	0
188	20231019	162800	79768510	3965	3965	3965	3965	0
189	20231019	162700	79768510	3965	3965	3965	3965	0
190	20231019	162600	79768510	3965	3965	3965	3965	0
191	20231019	162500	79768510	3965	3965	3965	3965	0
192	20231019	162400	79768510	3965	3965	3965	3965	0
193	20231019	162300	79768510	3965	3965	3965	3965	0
194	20231019	162200	79768510	3965	3965	3965	3965	0
195	20231019	162100	79768510	3965	3965	3965	3965	0
196	20231019	162000	79768510	3965	3965	3965	3965	0
197	20231019	161900	79768510	3965	3965	3965	3965	0
198	20231019	161800	79768510	3965	3965	3965	3965	0
199	20231019	161700	79768510	3965	3965	3965	3965	0
200	20231019	161600	79768510	3965	3965	3965	3965	0
201	20231019	161500	79768510	3965	3965	3965	3965	0
202	20231019	161400	79768510	3965	3965	3965	3965	0
203	20231019	161300	79768510	3965	3965	3965	3965	0
204	20231019	161200	79768510	3965	3965	3965	3965	0
205	20231019	161100	79768510	3965	3965	3965	3965	0
206	20231019	161000	79768510	3965	3965	3965	3965	0
207	20231019	160900	79768510	3965	3965	3965	3965	0
208	20231019	160800	79768510	3965	3965	3965	3965	0
209	20231019	160700	79768510	3965	3965	3965	3965	0
210	20231019	160600	79768510	3965	3965	3965	3965	0
211	20231019	160500	79768510	3965	3965	3965	3965	0
212	20231019	160400	79768510	3965	3965	3965	3965	203
213	20231019	160300	79768510	3965	3965	3965	3965	0
214	20231019	160200	79768510	3965	3965	3965	3965	0
215	20231019	160100	79768510	3965	3965	3965	3965	0
216	20231019	160000	79768510	3965	3965	3965	3965	0
217	20231019	155900	79768510	3965	3965	3965	3965	0
218	20231019	155800	79768510	3965	3965	3965	3965	0
219	20231019	155700	79768510	3965	3965	3965	3965	0
220	20231019	155600	79768510	3965	3965	3965	3965	0
221	20231019	155500	79768510	3965	3965	3965	3965	0
222	20231019	155400	79768510	3965	3965	3965	3965	0
223	20231019	155300	79768510	3965	3965	3965	3965	0
224	20231019	155200	79768510	3965	3965	3965	3965	0
225	20231019	155100	79768510	3965	3965	3965	3965	0
226	20231019	155000	79768510	3965	3965	3965	3965	0
227	20231019	154900	79768510	3965	3965	3965	3965	0
228	20231019	154800	79768510	3965	3965	3965	3965	0
229	20231019	154700	79768510	3965	3965	3965	3965	0
230	20231019	154600	79768510	3965	3965	3965	3965	0
231	20231019	154500	79768510	3965	3965	3965	3965	0
232	20231019	154400	79768510	3965	3965	3965	3965	0
233	20231019	154300	79768510	3965	3965	3965	3965	0
234	20231019	154200	79768510	3965	3965	3965	3965	0
235	20231019	154100	79768510	3965	3965	3965	3965	0
236	20231019	154000	79768510	3965	3965	3965	3965	0
237	20231019	153900	79768510	3965	3965	3965	3965	0
238	20231019	153800	79768510	3965	3965	3965	3965	0
239	20231019	153700	79768510	3965	3965	3965	3965	0
240	20231019	153600	79768510	3965	3965	3965	3965	0
241	20231019	153500	79768510	3965	3965	3965	3965	0
242	20231019	153400	79768510	3965	3965	3965	3965	203
243	20231019	153300	79768510	3965	3965	3965	3965	0
244	20231019	153200	79768510	3965	3965	3965	3965	0
245	20231019	153100	79768510	3965	3965	3965	3965	0
246	20231019	153000	79768510	3965	3965	3965	3965	203
247	20231019	152900	78963615	3960	3960	3960	3960	0
248	20231019	152800	78963615	3960	3960	3960	3960	0
249	20231019	152700	78963615	3960	3960	3960	3960	0
250	20231019	152600	78963615	3960	3960	3960	3960	0
251	20231019	152500	78963615	3960	3960	3960	3960	0
252	20231019	152400	78963615	3960	3960	3960	3960	0
253	20231019	152300	78963615	3960	3960	3960	3960	0
254	20231019	152200	78963615	3960	3960	3960	3960	0
255	20231019	152100	78963615	3960	3960	3960	3960	0
256	20231019	152000	78963615	3960	3960	3960	3960	0
257	20231019	151900	78963615	3960	3960	3960	3960	240
258	20231019	151800	78013215	3960	3960	3960	3960	387
259	20231019	151700	76480695	3965	3965	3965	3965	25
260	20231019	151600	76381570	3965	3965	3965	3965	0
261	20231019	151500	76381570	3965	3965	3965	3965	0
262	20231019	151400	76381570	3965	3965	3965	3965	0
263	20231019	151300	76381570	3965	3965	3965	3965	70
264	20231019	151200	76104020	3965	3965	3965	3965	30
265	20231019	151100	75985070	3965	3965	3965	3965	125
266	20231019	151000	75489445	3965	3965	3965	3960	109
267	20231019	150900	75057330	3965	3965	3965	3965	0
268	20231019	150800	75057330	3965	3965	3965	3965	101
269	20231019	150700	74656865	3965	3965	3965	3965	54
270	20231019	150600	74442755	3965	3965	3965	3965	0
271	20231019	150500	74442755	3965	3965	3965	3965	0
272	20231019	150400	74442755	3965	3965	3965	3965	0
273	20231019	150300	74442755	3965	3965	3965	3965	10
274	20231019	150200	74403105	3965	3965	3965	3965	0
275	20231019	150100	74403105	3965	3965	3965	3965	0
276	20231019	150000	74403105	3965	3965	3965	3965	0
277	20231019	145900	74403105	3965	3965	3965	3965	0
278	20231019	145800	74403105	3965	3965	3965	3965	39
279	20231019	145700	74248470	3970	3970	3970	3970	16
280	20231019	145600	74184950	3970	3970	3970	3970	22
281	20231019	145500	74097610	3970	3965	3970	3965	110
282	20231019	145400	73661420	3965	3965	3965	3965	0
283	20231019	145300	73661420	3965	3965	3965	3965	300
284	20231019	145200	72471920	3985	3985	3985	3985	0
285	20231019	145100	72471920	3985	3985	3985	3985	80
286	20231019	145000	72153120	3960	3960	3960	3960	0
287	20231019	144900	72153120	3960	3960	3960	3960	0
288	20231019	144800	72153120	3960	3960	3960	3960	0
289	20231019	144700	72153120	3960	3960	3960	3960	0
290	20231019	144600	72153120	3960	3960	3960	3960	0
291	20231019	144500	72153120	3960	3960	3960	3960	0
292	20231019	144400	72153120	3960	3960	3960	3960	0
293	20231019	144300	72153120	3960	3960	3960	3960	894
294	20231019	144200	68612880	3965	3965	3965	3965	0
295	20231019	144100	68612880	3965	3965	3965	3965	64
296	20231019	144000	68359120	3960	3960	3960	3960	0
297	20231019	143900	68359120	3960	3960	3960	3960	101
298	20231019	143800	67959160	3960	3960	3960	3960	0
299	20231019	143700	67959160	3960	3960	3960	3960	0
300	20231019	143600	67959160	3960	3960	3960	3960	0
301	20231019	143500	67959160	3960	3960	3960	3960	0
302	20231019	143400	67959160	3960	3960	3960	3960	50
303	20231019	143300	67761160	3960	3960	3960	3960	0
304	20231019	143200	67761160	3960	3960	3960	3960	80
305	20231019	143100	67444360	3965	3965	3965	3965	0
306	20231019	143000	67444360	3965	3965	3965	3965	0
307	20231019	142900	67444360	3965	3965	3965	3965	0
308	20231019	142800	67444360	3965	3965	3965	3965	5
309	20231019	142700	67424535	3965	3965	3965	3965	11
310	20231019	142600	67380920	3985	3985	3985	3985	0
311	20231019	142500	67380920	3985	3985	3985	3985	1
312	20231019	142400	67376935	3960	3960	3960	3960	0
313	20231019	142300	67376935	3960	3960	3960	3960	0
314	20231019	142200	67376935	3960	3960	3960	3960	0
315	20231019	142100	67376935	3960	3960	3960	3960	594
316	20231019	142000	65024695	3960	3970	3970	3960	906
317	20231019	141900	61436635	3970	3970	3970	3970	0
318	20231019	141800	61436635	3970	3970	3970	3970	20
319	20231019	141700	61357235	3980	3980	3980	3980	0
320	20231019	141600	61357235	3980	3975	3980	3975	28
321	20231019	141500	61245835	3960	3960	3960	3960	0
322	20231019	141400	61245835	3960	3960	3960	3960	0
323	20231019	141300	61245835	3960	3960	3960	3960	0
324	20231019	141200	61245835	3960	3960	3960	3960	0
325	20231019	141100	61245835	3960	3960	3960	3960	0
326	20231019	141000	61245835	3960	3960	3960	3960	0
327	20231019	140900	61245835	3960	3960	3960	3960	0
328	20231019	140800	61245835	3960	3960	3960	3960	0
329	20231019	140700	61245835	3960	3960	3960	3960	0
330	20231019	140600	61245835	3960	3960	3960	3960	0
331	20231019	140500	61245835	3960	3960	3960	3960	0
332	20231019	140400	61245835	3960	3960	3960	3960	0
333	20231019	140300	61245835	3960	3960	3960	3960	0
334	20231019	140200	61245835	3960	3960	3960	3960	0
335	20231019	140100	61245835	3960	3960	3960	3960	0
336	20231019	140000	61245835	3960	3960	3960	3960	50
337	20231019	135900	61047835	3960	3960	3960	3960	0
338	20231019	135800	61047835	3960	3960	3960	3960	0
339	20231019	135700	61047835	3960	3960	3960	3960	0
340	20231019	135600	61047835	3960	3960	3960	3960	0
341	20231019	135500	61047835	3960	3975	3975	3960	227
342	20231019	135400	60148805	3960	3960	3960	3960	0
343	20231019	135300	60148805	3960	3960	3960	3960	0
344	20231019	135200	60148805	3960	3960	3960	3960	0
345	20231019	135100	60148805	3960	3960	3960	3960	0
346	20231019	135000	60148805	3960	3960	3960	3960	0
347	20231019	134900	60148805	3960	3960	3960	3960	0
348	20231019	134800	60148805	3960	3960	3960	3960	0
349	20231019	134700	60148805	3960	3960	3960	3960	0
350	20231019	134600	60148805	3960	3960	3960	3960	0
351	20231019	134500	60148805	3960	3960	3960	3960	0
352	20231019	134400	60148805	3960	3960	3960	3960	0
353	20231019	134300	60148805	3960	3960	3960	3960	0
354	20231019	134200	60148805	3960	3960	3960	3960	0
355	20231019	134100	60148805	3960	3960	3960	3960	0
356	20231019	134000	60148805	3960	3960	3960	3960	0
357	20231019	133900	60148805	3960	3960	3960	3960	100
358	20231019	133800	59752805	3960	3960	3960	3960	0
359	20231019	133700	59752805	3960	3960	3960	3960	0
360	20231019	133600	59752805	3960	3960	3960	3960	0
361	20231019	133500	59752805	3960	3970	3970	3960	300
362	20231019	133400	58564485	3970	3970	3970	3970	0
363	20231019	133300	58564485	3970	3970	3970	3970	0
364	20231019	133200	58564485	3970	3970	3970	3970	0
365	20231019	133100	58564485	3970	3970	3970	3970	0
366	20231019	133000	58564485	3970	3970	3970	3970	0
367	20231019	132900	58564485	3970	3970	3970	3970	0
368	20231019	132800	58564485	3970	3970	3970	3970	1
369	20231019	132700	58560515	3970	3970	3970	3970	0
370	20231019	132600	58560515	3970	3970	3970	3970	5
371	20231019	132500	58540665	3975	3975	3975	3975	0
372	20231019	132400	58540665	3975	3975	3975	3975	0
373	20231019	132300	58540665	3975	3975	3975	3975	0
374	20231019	132200	58540665	3975	3975	3975	3975	0
375	20231019	132100	58540665	3975	3975	3975	3975	0
376	20231019	132000	58540665	3975	3975	3975	3975	0
377	20231019	131900	58540665	3975	3975	3975	3975	0
378	20231019	131800	58540665	3975	3975	3975	3975	9
379	20231019	131700	58504890	3975	3975	3975	3975	0
380	20231019	131600	58504890	3975	3985	3985	3975	165
381	20231019	131500	57848975	3985	3985	3985	3985	21
382	20231019	131400	57765290	3975	3975	3975	3975	0
383	20231019	131300	57765290	3975	3975	3975	3975	0
384	20231019	131200	57765290	3975	3975	3975	3975	0
385	20231019	131100	57765290	3975	3975	3975	3975	0
386	20231019	131000	57765290	3975	3975	3975	3975	0
387	20231019	130900	57765290	3975	3975	3975	3975	0
388	20231019	130800	57765290	3975	3975	3975	3975	0
389	20231019	130700	57765290	3975	3975	3975	3975	0
390	20231019	130600	57765290	3975	3975	3975	3975	0
391	20231019	130500	57765290	3975	3975	3975	3975	0
392	20231019	130400	57765290	3975	3975	3975	3975	1237
393	20231019	130300	52848215	3975	3975	3975	3975	0
394	20231019	130200	52848215	3975	3975	3975	3975	0
395	20231019	130100	52848215	3975	3975	3975	3975	0
396	20231019	130000	52848215	3975	3975	3975	3975	0
397	20231019	125900	52848215	3975	3975	3975	3975	0
398	20231019	125800	52848215	3975	3975	3975	3975	10
399	20231019	125700	52808465	3975	3975	3975	3975	0
400	20231019	125600	52808465	3975	3975	3975	3975	25
401	20231019	125500	52709090	3975	3975	3975	3975	0
402	20231019	125400	52709090	3975	3975	3975	3975	25
403	20231019	125300	52609715	3960	3960	3960	3960	0
404	20231019	125200	52609715	3960	3960	3960	3960	0
405	20231019	125100	52609715	3960	3960	3960	3960	10
406	20231019	125000	52570115	3960	3960	3960	3960	205
407	20231019	124900	51758315	3960	3960	3960	3960	1028
408	20231019	124800	47687435	3975	3975	3975	3975	51
409	20231019	124700	47484710	3975	3975	3975	3975	0
410	20231019	124600	47484710	3975	3975	3975	3975	0
411	20231019	124500	47484710	3975	3975	3975	3975	0
412	20231019	124400	47484710	3975	3975	3975	3975	0
413	20231019	124300	47484710	3975	3975	3975	3975	0
414	20231019	124200	47484710	3975	3975	3975	3975	0
415	20231019	124100	47484710	3975	3975	3975	3975	0
416	20231019	124000	47484710	3975	3975	3975	3975	0
417	20231019	123900	47484710	3975	3975	3975	3975	0
418	20231019	123800	47484710	3975	3975	3975	3975	0
419	20231019	123700	47484710	3975	3975	3975	3975	0
420	20231019	123600	47484710	3975	3975	3975	3975	0
421	20231019	123500	47484710	3975	3975	3975	3975	5
422	20231019	123400	47464835	3975	3975	3975	3975	0
423	20231019	123300	47464835	3975	3975	3975	3975	0
424	20231019	123200	47464835	3975	3975	3975	3975	0
425	20231019	123100	47464835	3975	3975	3975	3975	1
426	20231019	123000	47460860	3960	3960	3960	3960	0
427	20231019	122900	47460860	3960	3960	3960	3960	0
428	20231019	122800	47460860	3960	3960	3960	3960	0
429	20231019	122700	47460860	3960	3965	3965	3960	10
430	20231019	122600	47421255	3975	3975	3975	3975	1
431	20231019	122500	47417280	3975	3975	3975	3975	2
432	20231019	122400	47409330	3960	3960	3960	3960	0
433	20231019	122300	47409330	3960	3960	3960	3960	0
434	20231019	122200	47409330	3960	3960	3960	3960	0
435	20231019	122100	47409330	3960	3960	3960	3960	0
436	20231019	122000	47409330	3960	3960	3960	3960	0
437	20231019	121900	47409330	3960	3960	3960	3960	0
438	20231019	121800	47409330	3960	3960	3960	3960	0
439	20231019	121700	47409330	3960	3960	3960	3960	0
440	20231019	121600	47409330	3960	3960	3960	3960	0
441	20231019	121500	47409330	3960	3960	3960	3960	0
442	20231019	121400	47409330	3960	3960	3960	3960	0
443	20231019	121300	47409330	3960	3960	3960	3960	0
444	20231019	121200	47409330	3960	3960	3960	3960	0
445	20231019	121100	47409330	3960	3960	3960	3960	0
446	20231019	121000	47409330	3960	3960	3960	3960	0
447	20231019	120900	47409330	3960	3960	3960	3960	0
448	20231019	120800	47409330	3960	3960	3960	3960	0
449	20231019	120700	47409330	3960	3960	3960	3960	0
450	20231019	120600	47409330	3960	3960	3960	3960	0
451	20231019	120500	47409330	3960	3960	3960	3960	0
452	20231019	120400	47409330	3960	3960	3960	3960	0
453	20231019	120300	47409330	3960	3960	3960	3960	0
454	20231019	120200	47409330	3960	3960	3960	3960	3
455	20231019	120100	47397450	3975	3975	3975	3975	0
456	20231019	120000	47397450	3975	3975	3975	3975	0
457	20231019	115900	47397450	3975	3975	3975	3975	0
458	20231019	115800	47397450	3975	3975	3975	3975	0
459	20231019	115700	47397450	3975	3970	3975	3970	506
460	20231019	115600	45387355	3970	3970	3970	3970	53
461	20231019	115500	45176945	3960	3960	3960	3960	1
462	20231019	115400	45172985	3960	3960	3960	3960	0
463	20231019	115300	45172985	3960	3960	3960	3960	0
464	20231019	115200	45172985	3960	3960	3960	3960	0
465	20231019	115100	45172985	3960	3960	3960	3960	0
466	20231019	115000	45172985	3960	3960	3960	3960	0
467	20231019	114900	45172985	3960	3960	3960	3960	0
468	20231019	114800	45172985	3960	3960	3960	3960	0
469	20231019	114700	45172985	3960	3960	3960	3960	0
470	20231019	114600	45172985	3960	3960	3960	3960	0
471	20231019	114500	45172985	3960	3960	3960	3960	0
472	20231019	114400	45172985	3960	3960	3960	3960	0
473	20231019	114300	45172985	3960	3960	3960	3960	0
474	20231019	114200	45172985	3960	3960	3960	3960	0
475	20231019	114100	45172985	3960	3960	3960	3960	0
476	20231019	114000	45172985	3960	3960	3960	3960	163
477	20231019	113900	44527505	3960	3960	3960	3960	0
478	20231019	113800	44527505	3960	3960	3960	3960	0
479	20231019	113700	44527505	3960	3960	3960	3960	0
480	20231019	113600	44527505	3960	3960	3960	3960	0
481	20231019	113500	44527505	3960	3960	3960	3960	0
482	20231019	113400	44527505	3960	3960	3960	3960	0
483	20231019	113300	44527505	3960	3960	3960	3960	0
484	20231019	113200	44527505	3960	3960	3960	3960	0
485	20231019	113100	44527505	3960	3960	3960	3960	0
486	20231019	113000	44527505	3960	3960	3960	3960	0
487	20231019	112900	44527505	3960	3960	3960	3960	0
488	20231019	112800	44527505	3960	3960	3960	3960	0
489	20231019	112700	44527505	3960	3960	3960	3960	12
490	20231019	112600	44479985	3960	3960	3960	3960	0
491	20231019	112500	44479985	3960	3960	3960	3960	0
492	20231019	112400	44479985	3960	3960	3960	3960	228
493	20231019	112300	43577105	3955	3955	3955	3955	0
494	20231019	112200	43577105	3955	3955	3955	3955	0
495	20231019	112100	43577105	3955	3965	3965	3955	2891
496	20231019	112000	32127985	3970	3970	3970	3970	0
497	20231019	111900	32127985	3970	3970	3970	3970	85
498	20231019	111800	31790535	3975	3975	3975	3975	0
499	20231019	111700	31790535	3975	3975	3975	3975	0
500	20231019	111600	31790535	3975	3975	3975	3975	1
501	20231019	111500	31786560	3970	3970	3970	3970	60
502	20231019	111400	31548360	3970	3970	3970	3970	0
503	20231019	111300	31548360	3970	3970	3970	3970	0
504	20231019	111200	31548360	3970	3970	3970	3970	156
505	20231019	111100	30929040	3965	3965	3965	3965	0
506	20231019	111000	30929040	3965	3965	3965	3965	0
507	20231019	110900	30929040	3965	3965	3965	3965	0
508	20231019	110800	30929040	3965	3965	3965	3965	0
509	20231019	110700	30929040	3965	3965	3965	3965	0
510	20231019	110600	30929040	3965	3965	3965	3965	0
511	20231019	110500	30929040	3965	3965	3965	3965	0
512	20231019	110400	30929040	3965	3965	3965	3965	0
513	20231019	110300	30929040	3965	3965	3965	3965	0
514	20231019	110200	30929040	3965	3965	3965	3965	4
515	20231019	110100	30913180	3965	3960	3965	3960	60
516	20231019	110000	30675325	3955	3955	3955	3955	0
517	20231019	105900	30675325	3955	3955	3955	3955	0
518	20231019	105800	30675325	3955	3955	3955	3955	0
519	20231019	105700	30675325	3955	3955	3955	3955	5
520	20231019	105600	30655550	3955	3955	3955	3955	0
521	20231019	105500	30655550	3955	3955	3955	3955	1
522	20231019	105400	30651595	3960	3960	3960	3960	0
523	20231019	105300	30651595	3960	3960	3960	3960	0
524	20231019	105200	30651595	3960	3960	3960	3960	1
525	20231019	105100	30647635	3965	3965	3965	3965	0
526	20231019	105000	30647635	3965	3965	3965	3965	0
527	20231019	104900	30647635	3965	3965	3965	3965	0
528	20231019	104800	30647635	3965	3965	3965	3965	2
529	20231019	104700	30639705	3950	3950	3950	3950	0
530	20231019	104600	30639705	3950	3955	3955	3950	7
531	20231019	104500	30612045	3950	3955	3955	3950	112
532	20231019	104400	30169135	3965	3965	3965	3965	0
533	20231019	104300	30169135	3965	3965	3965	3965	3
534	20231019	104200	30157240	3965	3965	3965	3965	0
535	20231019	104100	30157240	3965	3965	3965	3965	0
536	20231019	104000	30157240	3965	3965	3965	3965	9
537	20231019	103900	30121555	3945	3945	3945	3945	0
538	20231019	103800	30121555	3945	3950	3950	3945	505
539	20231019	103700	28129305	3945	3945	3945	3945	204
540	20231019	103600	27324525	3945	3950	3950	3945	100
541	20231019	103500	26930015	3945	3945	3945	3945	0
542	20231019	103400	26930015	3945	3945	3945	3945	0
543	20231019	103300	26930015	3945	3945	3945	3945	0
544	20231019	103200	26930015	3945	3945	3945	3945	222
545	20231019	103100	26054225	3950	3950	3950	3950	0
546	20231019	103000	26054225	3950	3950	3950	3950	225
547	20231019	102900	25165475	3950	3955	3955	3950	452
548	20231019	102800	23379560	3950	3950	3950	3950	0
549	20231019	102700	23379560	3950	3950	3950	3950	0
550	20231019	102600	23379560	3950	3950	3950	3950	0
551	20231019	102500	23379560	3950	3950	3950	3950	0
552	20231019	102400	23379560	3950	3950	3950	3950	0
553	20231019	102300	23379560	3950	3950	3950	3950	0
554	20231019	102200	23379560	3950	3950	3950	3950	0
555	20231019	102100	23379560	3950	3950	3950	3950	0
556	20231019	102000	23379560	3950	3950	3950	3950	0
557	20231019	101900	23379560	3950	3950	3950	3950	0
558	20231019	101800	23379560	3950	3950	3950	3950	0
559	20231019	101700	23379560	3950	3950	3950	3950	100
560	20231019	101600	22984560	3950	3950	3950	3950	5
561	20231019	101500	22964810	3950	3950	3950	3950	0
562	20231019	101400	22964810	3950	3950	3950	3950	0
563	20231019	101300	22964810	3950	3950	3950	3950	0
564	20231019	101200	22964810	3950	3950	3950	3950	0
565	20231019	101100	22964810	3950	3950	3950	3950	0
566	20231019	101000	22964810	3950	3955	3955	3950	714
567	20231019	100900	20143845	3960	3965	3965	3960	35
568	20231019	100800	20005095	3965	3965	3965	3965	0
569	20231019	100700	20005095	3965	3965	3965	3965	52
570	20231019	100600	19798915	3965	3965	3965	3965	68
571	20231019	100500	19529295	3965	3965	3965	3965	5
572	20231019	100400	19509470	3965	3965	3965	3965	2
573	20231019	100300	19501540	3965	3965	3965	3965	101
574	20231019	100200	19101075	3955	3955	3955	3955	41
575	20231019	100100	18938920	3955	3955	3955	3955	0
576	20231019	100000	18938920	3955	3955	3955	3955	100
577	20231019	095900	18543420	3955	3955	3955	3955	0
578	20231019	095800	18543420	3955	3955	3955	3955	0
579	20231019	095700	18543420	3955	3955	3955	3955	50
580	20231019	095600	18345670	3950	3950	3950	3950	0
581	20231019	095500	18345670	3950	3950	3950	3950	0
582	20231019	095400	18345670	3950	3960	3960	3950	921
583	20231019	095300	14704995	3965	3965	3965	3965	20
584	20231019	095200	14625695	3965	3965	3965	3965	0
585	20231019	095100	14625695	3965	3965	3965	3965	3
586	20231019	095000	14613800	3965	3965	3965	3965	2
587	20231019	094900	14605870	3965	3965	3965	3965	0
588	20231019	094800	14605870	3965	3965	3965	3965	0
589	20231019	094700	14605870	3965	3965	3965	3965	42
590	20231019	094600	14439340	3960	3965	3965	3960	309
591	20231019	094500	13214200	3965	3965	3965	3965	0
592	20231019	094400	13214200	3965	3965	3965	3965	0
593	20231019	094300	13214200	3965	3965	3965	3965	0
594	20231019	094200	13214200	3965	3965	3965	3965	50
595	20231019	094100	13015950	3965	3965	3965	3965	150
596	20231019	094000	12421200	3965	3965	3965	3965	0
597	20231019	093900	12421200	3965	3965	3965	3965	0
598	20231019	093800	12421200	3965	3965	3965	3965	1
599	20231019	093700	12417235	3965	3965	3965	3965	0
600	20231019	093600	12417235	3965	3965	3965	3965	0
601	20231019	093500	12417235	3965	3955	3965	3955	3
602	20231019	093400	12405350	3965	3965	3965	3965	2
603	20231019	093300	12397420	3965	3965	3965	3965	2
604	20231019	093200	12389490	3960	3960	3960	3960	0
605	20231019	093100	12389490	3960	3960	3960	3960	0
606	20231019	093000	12389490	3960	3960	3960	3960	0
607	20231019	092900	12389490	3960	3955	3960	3955	53
608	20231019	092800	12179860	3950	3950	3950	3950	0
609	20231019	092700	12179860	3950	3950	3950	3950	0
610	20231019	092600	12179860	3950	3950	3950	3950	0
611	20231019	092500	12179860	3950	3950	3950	3950	0
612	20231019	092400	12179860	3950	3950	3950	3950	0
613	20231019	092300	12179860	3950	3950	3950	3950	0
614	20231019	092200	12179860	3950	3950	3950	3950	0
615	20231019	092100	12179860	3950	3955	3955	3950	113
616	20231019	092000	11733245	3970	3970	3970	3970	0
617	20231019	091900	11733245	3970	3970	3970	3970	0
618	20231019	091800	11733245	3970	3970	3970	3970	0
619	20231019	091700	11733245	3970	3970	3970	3970	0
620	20231019	091600	11733245	3970	3970	3970	3970	1
621	20231019	091500	11729275	3955	3955	3955	3955	1
622	20231019	091400	11725320	3950	3950	3950	3950	0
623	20231019	091300	11725320	3950	3955	3955	3950	2038
624	20231019	091200	3674555	3955	3965	3965	3955	427
625	20231019	091100	1985505	3970	3970	3970	3970	15
626	20231019	091000	1925955	3970	3970	3970	3970	1
627	20231019	090900	1921985	3970	3970	3970	3970	1
628	20231019	090800	1918015	3970	3985	3995	3970	149
629	20231019	090700	1323875	3980	3980	3980	3980	43
630	20231019	090600	1152735	3985	3985	3985	3985	1
631	20231019	090500	1148750	3980	3980	3980	3980	7
632	20231019	090400	1120890	3985	4000	4000	3985	148
633	20231019	090300	529740	3995	3995	3995	3995	49
634	20231019	090200	333985	3995	4000	4000	3995	15
635	20231019	090100	274040	4030	4030	4030	4030	7
636	20231019	090000	245830	4030	4030	4030	4030	61