KissMeData/317530/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203700	78692130	4450	4450	4450	4450	402
3	20231019	203600	78692130	4450	4450	4450	4450	0
4	20231019	203500	78692130	4450	4450	4450	4450	0
5	20231019	203400	78692130	4450	4450	4450	4450	0
6	20231019	203300	78692130	4450	4450	4450	4450	0
7	20231019	203200	78692130	4450	4450	4450	4450	0
8	20231019	203100	78692130	4450	4450	4450	4450	0
9	20231019	203000	78692130	4450	4450	4450	4450	0
10	20231019	202900	78692130	4450	4450	4450	4450	0
11	20231019	202800	78692130	4450	4450	4450	4450	0
12	20231019	202700	78692130	4450	4450	4450	4450	0
13	20231019	202600	78692130	4450	4450	4450	4450	0
14	20231019	202500	78692130	4450	4450	4450	4450	0
15	20231019	202400	78692130	4450	4450	4450	4450	0
16	20231019	202300	78692130	4450	4450	4450	4450	0
17	20231019	202200	78692130	4450	4450	4450	4450	0
18	20231019	202100	78692130	4450	4450	4450	4450	0
19	20231019	202000	78692130	4450	4450	4450	4450	0
20	20231019	201900	78692130	4450	4450	4450	4450	0
21	20231019	201800	78692130	4450	4450	4450	4450	0
22	20231019	201700	78692130	4450	4450	4450	4450	0
23	20231019	201600	78692130	4450	4450	4450	4450	0
24	20231019	201500	78692130	4450	4450	4450	4450	0
25	20231019	201400	78692130	4450	4450	4450	4450	0
26	20231019	201300	78692130	4450	4450	4450	4450	0
27	20231019	201200	78692130	4450	4450	4450	4450	0
28	20231019	201100	78692130	4450	4450	4450	4450	0
29	20231019	201000	78692130	4450	4450	4450	4450	0
30	20231019	200900	78692130	4450	4450	4450	4450	0
31	20231019	200800	78692130	4450	4450	4450	4450	0
32	20231019	200700	78692130	4450	4450	4450	4450	402
33	20231019	200600	78692130	4450	4450	4450	4450	0
34	20231019	200500	78692130	4450	4450	4450	4450	0
35	20231019	200400	78692130	4450	4450	4450	4450	0
36	20231019	200300	78692130	4450	4450	4450	4450	0
37	20231019	200200	78692130	4450	4450	4450	4450	0
38	20231019	200100	78692130	4450	4450	4450	4450	0
39	20231019	200000	78692130	4450	4450	4450	4450	0
40	20231019	195900	78692130	4450	4450	4450	4450	0
41	20231019	195800	78692130	4450	4450	4450	4450	0
42	20231019	195700	78692130	4450	4450	4450	4450	0
43	20231019	195600	78692130	4450	4450	4450	4450	0
44	20231019	195500	78692130	4450	4450	4450	4450	0
45	20231019	195400	78692130	4450	4450	4450	4450	0
46	20231019	195300	78692130	4450	4450	4450	4450	0
47	20231019	195200	78692130	4450	4450	4450	4450	0
48	20231019	195100	78692130	4450	4450	4450	4450	0
49	20231019	195000	78692130	4450	4450	4450	4450	0
50	20231019	194900	78692130	4450	4450	4450	4450	0
51	20231019	194800	78692130	4450	4450	4450	4450	0
52	20231019	194700	78692130	4450	4450	4450	4450	0
53	20231019	194600	78692130	4450	4450	4450	4450	0
54	20231019	194500	78692130	4450	4450	4450	4450	0
55	20231019	194400	78692130	4450	4450	4450	4450	0
56	20231019	194300	78692130	4450	4450	4450	4450	0
57	20231019	194200	78692130	4450	4450	4450	4450	0
58	20231019	194100	78692130	4450	4450	4450	4450	0
59	20231019	194000	78692130	4450	4450	4450	4450	0
60	20231019	193900	78692130	4450	4450	4450	4450	0
61	20231019	193800	78692130	4450	4450	4450	4450	0
62	20231019	193700	78692130	4450	4450	4450	4450	402
63	20231019	193600	78692130	4450	4450	4450	4450	0
64	20231019	193500	78692130	4450	4450	4450	4450	0
65	20231019	193400	78692130	4450	4450	4450	4450	0
66	20231019	193300	78692130	4450	4450	4450	4450	0
67	20231019	193200	78692130	4450	4450	4450	4450	0
68	20231019	193100	78692130	4450	4450	4450	4450	0
69	20231019	193000	78692130	4450	4450	4450	4450	0
70	20231019	192900	78692130	4450	4450	4450	4450	0
71	20231019	192800	78692130	4450	4450	4450	4450	0
72	20231019	192700	78692130	4450	4450	4450	4450	0
73	20231019	192600	78692130	4450	4450	4450	4450	0
74	20231019	192500	78692130	4450	4450	4450	4450	0
75	20231019	192400	78692130	4450	4450	4450	4450	0
76	20231019	192300	78692130	4450	4450	4450	4450	0
77	20231019	192200	78692130	4450	4450	4450	4450	0
78	20231019	192100	78692130	4450	4450	4450	4450	0
79	20231019	192000	78692130	4450	4450	4450	4450	0
80	20231019	191900	78692130	4450	4450	4450	4450	0
81	20231019	191800	78692130	4450	4450	4450	4450	0
82	20231019	191700	78692130	4450	4450	4450	4450	0
83	20231019	191600	78692130	4450	4450	4450	4450	0
84	20231019	191500	78692130	4450	4450	4450	4450	0
85	20231019	191400	78692130	4450	4450	4450	4450	0
86	20231019	191300	78692130	4450	4450	4450	4450	0
87	20231019	191200	78692130	4450	4450	4450	4450	0
88	20231019	191100	78692130	4450	4450	4450	4450	0
89	20231019	191000	78692130	4450	4450	4450	4450	0
90	20231019	190900	78692130	4450	4450	4450	4450	0
91	20231019	190800	78692130	4450	4450	4450	4450	0
92	20231019	190700	78692130	4450	4450	4450	4450	402
93	20231019	190600	78692130	4450	4450	4450	4450	0
94	20231019	190500	78692130	4450	4450	4450	4450	0
95	20231019	190400	78692130	4450	4450	4450	4450	0
96	20231019	190300	78692130	4450	4450	4450	4450	0
97	20231019	190200	78692130	4450	4450	4450	4450	0
98	20231019	190100	78692130	4450	4450	4450	4450	0
99	20231019	190000	78692130	4450	4450	4450	4450	0
100	20231019	185900	78692130	4450	4450	4450	4450	0
101	20231019	185800	78692130	4450	4450	4450	4450	0
102	20231019	185700	78692130	4450	4450	4450	4450	0
103	20231019	185600	78692130	4450	4450	4450	4450	0
104	20231019	185500	78692130	4450	4450	4450	4450	0
105	20231019	185400	78692130	4450	4450	4450	4450	0
106	20231019	185300	78692130	4450	4450	4450	4450	0
107	20231019	185200	78692130	4450	4450	4450	4450	0
108	20231019	185100	78692130	4450	4450	4450	4450	0
109	20231019	185000	78692130	4450	4450	4450	4450	0
110	20231019	184900	78692130	4450	4450	4450	4450	0
111	20231019	184800	78692130	4450	4450	4450	4450	0
112	20231019	184700	78692130	4450	4450	4450	4450	0
113	20231019	184600	78692130	4450	4450	4450	4450	0
114	20231019	184500	78692130	4450	4450	4450	4450	0
115	20231019	184400	78692130	4450	4450	4450	4450	0
116	20231019	184300	78692130	4450	4450	4450	4450	0
117	20231019	184200	78692130	4450	4450	4450	4450	0
118	20231019	184100	78692130	4450	4450	4450	4450	0
119	20231019	184000	78692130	4450	4450	4450	4450	0
120	20231019	183900	78692130	4450	4450	4450	4450	0
121	20231019	183800	78692130	4450	4450	4450	4450	0
122	20231019	183700	78692130	4450	4450	4450	4450	402
123	20231019	183600	78692130	4450	4450	4450	4450	0
124	20231019	183500	78692130	4450	4450	4450	4450	0
125	20231019	183400	78692130	4450	4450	4450	4450	0
126	20231019	183300	78692130	4450	4450	4450	4450	0
127	20231019	183200	78692130	4450	4450	4450	4450	0
128	20231019	183100	78692130	4450	4450	4450	4450	0
129	20231019	183000	78692130	4450	4450	4450	4450	0
130	20231019	182900	78692130	4450	4450	4450	4450	0
131	20231019	182800	78692130	4450	4450	4450	4450	0
132	20231019	182700	78692130	4450	4450	4450	4450	0
133	20231019	182600	78692130	4450	4450	4450	4450	0
134	20231019	182500	78692130	4450	4450	4450	4450	0
135	20231019	182400	78692130	4450	4450	4450	4450	0
136	20231019	182300	78692130	4450	4450	4450	4450	0
137	20231019	182200	78692130	4450	4450	4450	4450	0
138	20231019	182100	78692130	4450	4450	4450	4450	0
139	20231019	182000	78692130	4450	4450	4450	4450	0
140	20231019	181900	78692130	4450	4450	4450	4450	0
141	20231019	181800	78692130	4450	4450	4450	4450	0
142	20231019	181700	78692130	4450	4450	4450	4450	0
143	20231019	181600	78692130	4450	4450	4450	4450	0
144	20231019	181500	78692130	4450	4450	4450	4450	0
145	20231019	181400	78692130	4450	4450	4450	4450	0
146	20231019	181300	78692130	4450	4450	4450	4450	0
147	20231019	181200	78692130	4450	4450	4450	4450	0
148	20231019	181100	78692130	4450	4450	4450	4450	0
149	20231019	181000	78692130	4450	4450	4450	4450	0
150	20231019	180900	78692130	4450	4450	4450	4450	0
151	20231019	180800	78692130	4450	4450	4450	4450	0
152	20231019	180700	78692130	4450	4450	4450	4450	402
153	20231019	180600	78692130	4450	4450	4450	4450	0
154	20231019	180500	78692130	4450	4450	4450	4450	0
155	20231019	180400	78692130	4450	4450	4450	4450	0
156	20231019	180300	78692130	4450	4450	4450	4450	0
157	20231019	180200	78692130	4450	4450	4450	4450	0
158	20231019	180100	78692130	4450	4450	4450	4450	0
159	20231019	180000	78692130	4450	4450	4450	4450	0
160	20231019	175900	78692130	4450	4450	4450	4450	0
161	20231019	175800	78692130	4450	4450	4450	4450	0
162	20231019	175700	78692130	4450	4450	4450	4450	0
163	20231019	175600	78692130	4450	4450	4450	4450	0
164	20231019	175500	78692130	4450	4450	4450	4450	0
165	20231019	175400	78692130	4450	4450	4450	4450	0
166	20231019	175300	78692130	4450	4450	4450	4450	0
167	20231019	175200	78692130	4450	4450	4450	4450	0
168	20231019	175100	78692130	4450	4450	4450	4450	0
169	20231019	175000	78692130	4450	4450	4450	4450	0
170	20231019	174900	78692130	4450	4450	4450	4450	0
171	20231019	174800	78692130	4450	4450	4450	4450	0
172	20231019	174700	78692130	4450	4450	4450	4450	0
173	20231019	174600	78692130	4450	4450	4450	4450	0
174	20231019	174500	78692130	4450	4450	4450	4450	0
175	20231019	174400	78692130	4450	4450	4450	4450	0
176	20231019	174300	78692130	4450	4450	4450	4450	0
177	20231019	174200	78692130	4450	4450	4450	4450	0
178	20231019	174100	78692130	4450	4450	4450	4450	0
179	20231019	174000	78692130	4450	4450	4450	4450	0
180	20231019	173900	78692130	4450	4450	4450	4450	0
181	20231019	173800	78692130	4450	4450	4450	4450	0
182	20231019	173700	78692130	4450	4450	4450	4450	402
183	20231019	173600	78692130	4450	4450	4450	4450	0
184	20231019	173500	78692130	4450	4450	4450	4450	0
185	20231019	173400	78692130	4450	4450	4450	4450	0
186	20231019	173300	78692130	4450	4450	4450	4450	0
187	20231019	173200	78692130	4450	4450	4450	4450	0
188	20231019	173100	78692130	4450	4450	4450	4450	0
189	20231019	173000	78692130	4450	4450	4450	4450	0
190	20231019	172900	78692130	4450	4450	4450	4450	0
191	20231019	172800	78692130	4450	4450	4450	4450	0
192	20231019	172700	78692130	4450	4450	4450	4450	0
193	20231019	172600	78692130	4450	4450	4450	4450	0
194	20231019	172500	78692130	4450	4450	4450	4450	0
195	20231019	172400	78692130	4450	4450	4450	4450	0
196	20231019	172300	78692130	4450	4450	4450	4450	0
197	20231019	172200	78692130	4450	4450	4450	4450	0
198	20231019	172100	78692130	4450	4450	4450	4450	0
199	20231019	172000	78692130	4450	4450	4450	4450	0
200	20231019	171900	78692130	4450	4450	4450	4450	0
201	20231019	171800	78692130	4450	4450	4450	4450	0
202	20231019	171700	78692130	4450	4450	4450	4450	0
203	20231019	171600	78692130	4450	4450	4450	4450	0
204	20231019	171500	78692130	4450	4450	4450	4450	0
205	20231019	171400	78692130	4450	4450	4450	4450	0
206	20231019	171300	78692130	4450	4450	4450	4450	0
207	20231019	171200	78692130	4450	4450	4450	4450	0
208	20231019	171100	78692130	4450	4450	4450	4450	0
209	20231019	171000	78692130	4450	4450	4450	4450	0
210	20231019	170900	78692130	4450	4450	4450	4450	0
211	20231019	170800	78692130	4450	4450	4450	4450	0
212	20231019	170700	78692130	4450	4450	4450	4450	402
213	20231019	170600	78692130	4450	4450	4450	4450	0
214	20231019	170500	78692130	4450	4450	4450	4450	0
215	20231019	170400	78692130	4450	4450	4450	4450	0
216	20231019	170300	78692130	4450	4450	4450	4450	0
217	20231019	170200	78692130	4450	4450	4450	4450	0
218	20231019	170100	78692130	4450	4450	4450	4450	0
219	20231019	170000	78692130	4450	4450	4450	4450	0
220	20231019	165900	78692130	4450	4450	4450	4450	0
221	20231019	165800	78692130	4450	4450	4450	4450	0
222	20231019	165700	78692130	4450	4450	4450	4450	0
223	20231019	165600	78692130	4450	4450	4450	4450	0
224	20231019	165500	78692130	4450	4450	4450	4450	0
225	20231019	165400	78692130	4450	4450	4450	4450	0
226	20231019	165300	78692130	4450	4450	4450	4450	0
227	20231019	165200	78692130	4450	4450	4450	4450	0
228	20231019	165100	78692130	4450	4450	4450	4450	0
229	20231019	165000	78692130	4450	4450	4450	4450	0
230	20231019	164900	78692130	4450	4450	4450	4450	0
231	20231019	164800	78692130	4450	4450	4450	4450	0
232	20231019	164700	78692130	4450	4450	4450	4450	0
233	20231019	164600	78692130	4450	4450	4450	4450	0
234	20231019	164500	78692130	4450	4450	4450	4450	0
235	20231019	164400	78692130	4450	4450	4450	4450	0
236	20231019	164300	78692130	4450	4450	4450	4450	0
237	20231019	164200	78692130	4450	4450	4450	4450	0
238	20231019	164100	78692130	4450	4450	4450	4450	0
239	20231019	164000	78692130	4450	4450	4450	4450	0
240	20231019	163900	78692130	4450	4450	4450	4450	0
241	20231019	163800	78692130	4450	4450	4450	4450	0
242	20231019	163700	78692130	4450	4450	4450	4450	402
243	20231019	163600	78692130	4450	4450	4450	4450	0
244	20231019	163500	78692130	4450	4450	4450	4450	0
245	20231019	163400	78692130	4450	4450	4450	4450	0
246	20231019	163300	78692130	4450	4450	4450	4450	0
247	20231019	163200	78692130	4450	4450	4450	4450	0
248	20231019	163100	78692130	4450	4450	4450	4450	0
249	20231019	163000	78692130	4450	4450	4450	4450	0
250	20231019	162900	78692130	4450	4450	4450	4450	0
251	20231019	162800	78692130	4450	4450	4450	4450	0
252	20231019	162700	78692130	4450	4450	4450	4450	0
253	20231019	162600	78692130	4450	4450	4450	4450	0
254	20231019	162500	78692130	4450	4450	4450	4450	0
255	20231019	162400	78692130	4450	4450	4450	4450	0
256	20231019	162300	78692130	4450	4450	4450	4450	0
257	20231019	162200	78692130	4450	4450	4450	4450	0
258	20231019	162100	78692130	4450	4450	4450	4450	0
259	20231019	162000	78692130	4450	4450	4450	4450	0
260	20231019	161900	78692130	4450	4450	4450	4450	0
261	20231019	161800	78692130	4450	4450	4450	4450	0
262	20231019	161700	78692130	4450	4450	4450	4450	0
263	20231019	161600	78692130	4450	4450	4450	4450	0
264	20231019	161500	78692130	4450	4450	4450	4450	0
265	20231019	161400	78692130	4450	4450	4450	4450	0
266	20231019	161300	78692130	4450	4450	4450	4450	0
267	20231019	161200	78692130	4450	4450	4450	4450	0
268	20231019	161100	78692130	4450	4450	4450	4450	0
269	20231019	161000	78692130	4450	4450	4450	4450	0
270	20231019	160900	78692130	4450	4450	4450	4450	0
271	20231019	160800	78692130	4450	4450	4450	4450	0
272	20231019	160700	78692130	4450	4450	4450	4450	402
273	20231019	160600	78692130	4450	4450	4450	4450	0
274	20231019	160500	78692130	4450	4450	4450	4450	0
275	20231019	160400	78692130	4450	4450	4450	4450	0
276	20231019	160300	78692130	4450	4450	4450	4450	0
277	20231019	160200	78692130	4450	4450	4450	4450	0
278	20231019	160100	78692130	4450	4450	4450	4450	0
279	20231019	160000	78692130	4450	4450	4450	4450	0
280	20231019	155900	78692130	4450	4450	4450	4450	0
281	20231019	155800	78692130	4450	4450	4450	4450	0
282	20231019	155700	78692130	4450	4450	4450	4450	0
283	20231019	155600	78692130	4450	4450	4450	4450	0
284	20231019	155500	78692130	4450	4450	4450	4450	0
285	20231019	155400	78692130	4450	4450	4450	4450	0
286	20231019	155300	78692130	4450	4450	4450	4450	0
287	20231019	155200	78692130	4450	4450	4450	4450	0
288	20231019	155100	78692130	4450	4450	4450	4450	0
289	20231019	155000	78692130	4450	4450	4450	4450	0
290	20231019	154900	78692130	4450	4450	4450	4450	0
291	20231019	154800	78692130	4450	4450	4450	4450	0
292	20231019	154700	78692130	4450	4450	4450	4450	0
293	20231019	154600	78692130	4450	4450	4450	4450	0
294	20231019	154500	78692130	4450	4450	4450	4450	0
295	20231019	154400	78692130	4450	4450	4450	4450	0
296	20231019	154300	78692130	4450	4450	4450	4450	0
297	20231019	154200	78692130	4450	4450	4450	4450	0
298	20231019	154100	78692130	4450	4450	4450	4450	0
299	20231019	154000	78692130	4450	4450	4450	4450	0
300	20231019	153900	78692130	4450	4450	4450	4450	0
301	20231019	153800	78692130	4450	4450	4450	4450	0
302	20231019	153700	78692130	4450	4450	4450	4450	402
303	20231019	153600	78692130	4450	4450	4450	4450	0
304	20231019	153500	78692130	4450	4450	4450	4450	0
305	20231019	153400	78692130	4450	4450	4450	4450	0
306	20231019	153300	78692130	4450	4450	4450	4450	0
307	20231019	153200	78692130	4450	4450	4450	4450	0
308	20231019	153100	78692130	4450	4450	4450	4450	0
309	20231019	153000	78692130	4450	4450	4450	4450	402
310	20231019	152900	76903230	4445	4445	4445	4445	0
311	20231019	152800	76903230	4445	4445	4445	4445	0
312	20231019	152700	76903230	4445	4445	4445	4445	0
313	20231019	152600	76903230	4445	4445	4445	4445	0
314	20231019	152500	76903230	4445	4445	4445	4445	0
315	20231019	152400	76903230	4445	4445	4445	4445	0
316	20231019	152300	76903230	4445	4445	4445	4445	0
317	20231019	152200	76903230	4445	4445	4445	4445	0
318	20231019	152100	76903230	4445	4445	4445	4445	0
319	20231019	152000	76903230	4445	4445	4445	4445	0
320	20231019	151900	76903230	4445	4445	4445	4445	0
321	20231019	151800	76903230	4445	4445	4445	4445	0
322	20231019	151700	76903230	4445	4445	4445	4445	31
323	20231019	151600	76765435	4445	4445	4445	4445	0
324	20231019	151500	76765435	4445	4445	4445	4445	0
325	20231019	151400	76765435	4445	4445	4445	4445	0
326	20231019	151300	76765435	4445	4445	4445	4445	0
327	20231019	151200	76765435	4445	4445	4445	4445	0
328	20231019	151100	76765435	4445	4445	4445	4445	0
329	20231019	151000	76765435	4445	4445	4445	4445	100
330	20231019	150900	76320935	4445	4445	4445	4445	0
331	20231019	150800	76320935	4445	4445	4445	4445	0
332	20231019	150700	76320935	4445	4445	4445	4445	0
333	20231019	150600	76320935	4445	4445	4445	4445	0
334	20231019	150500	76320935	4445	4445	4445	4445	0
335	20231019	150400	76320935	4445	4445	4445	4445	0
336	20231019	150300	76320935	4445	4440	4445	4440	83
337	20231019	150200	75952020	4410	4440	4440	4410	180
338	20231019	150100	75155220	4440	4440	4440	4440	0
339	20231019	150000	75155220	4440	4440	4440	4440	10
340	20231019	145900	75110820	4440	4440	4440	4440	0
341	20231019	145800	75110820	4440	4440	4440	4440	10
342	20231019	145700	75066420	4405	4405	4405	4405	0
343	20231019	145600	75066420	4405	4405	4405	4405	0
344	20231019	145500	75066420	4405	4405	4405	4405	0
345	20231019	145400	75066420	4405	4405	4405	4405	0
346	20231019	145300	75066420	4405	4405	4405	4405	0
347	20231019	145200	75066420	4405	4405	4405	4405	114
348	20231019	145100	74564250	4405	4405	4405	4405	0
349	20231019	145000	74564250	4405	4405	4405	4405	0
350	20231019	144900	74564250	4405	4410	4410	4405	1000
351	20231019	144800	70159175	4420	4420	4420	4420	0
352	20231019	144700	70159175	4420	4420	4420	4420	0
353	20231019	144600	70159175	4420	4420	4420	4420	0
354	20231019	144500	70159175	4420	4420	4420	4420	0
355	20231019	144400	70159175	4420	4420	4420	4420	8
356	20231019	144300	70123815	4420	4420	4420	4420	0
357	20231019	144200	70123815	4420	4420	4420	4420	0
358	20231019	144100	70123815	4420	4420	4420	4420	0
359	20231019	144000	70123815	4420	4420	4420	4420	0
360	20231019	143900	70123815	4420	4420	4420	4420	0
361	20231019	143800	70123815	4420	4420	4420	4420	40
362	20231019	143700	69947015	4445	4445	4445	4445	0
363	20231019	143600	69947015	4445	4445	4445	4445	0
364	20231019	143500	69947015	4445	4445	4445	4445	0
365	20231019	143400	69947015	4445	4445	4445	4445	0
366	20231019	143300	69947015	4445	4445	4445	4445	0
367	20231019	143200	69947015	4445	4445	4445	4445	1
368	20231019	143100	69942570	4445	4445	4445	4445	0
369	20231019	143000	69942570	4445	4445	4445	4445	0
370	20231019	142900	69942570	4445	4445	4445	4445	0
371	20231019	142800	69942570	4445	4445	4445	4445	0
372	20231019	142700	69942570	4445	4445	4445	4445	0
373	20231019	142600	69942570	4445	4445	4445	4445	0
374	20231019	142500	69942570	4445	4445	4445	4445	0
375	20231019	142400	69942570	4445	4445	4445	4445	0
376	20231019	142300	69942570	4445	4445	4445	4445	55
377	20231019	142200	69698095	4445	4445	4445	4445	1
378	20231019	142100	69693650	4420	4420	4420	4420	20
379	20231019	142000	69605250	4445	4445	4445	4445	1
380	20231019	141900	69600805	4420	4420	4420	4420	0
381	20231019	141800	69600805	4420	4420	4420	4420	0
382	20231019	141700	69600805	4420	4420	4420	4420	0
383	20231019	141600	69600805	4420	4420	4420	4420	0
384	20231019	141500	69600805	4420	4420	4420	4420	0
385	20231019	141400	69600805	4420	4420	4420	4420	0
386	20231019	141300	69600805	4420	4420	4420	4420	0
387	20231019	141200	69600805	4420	4420	4420	4420	0
388	20231019	141100	69600805	4420	4420	4420	4420	0
389	20231019	141000	69600805	4420	4420	4420	4420	0
390	20231019	140900	69600805	4420	4420	4420	4420	1
391	20231019	140800	69596385	4450	4435	4450	4435	20
392	20231019	140700	69507400	4450	4450	4450	4450	0
393	20231019	140600	69507400	4450	4450	4450	4450	0
394	20231019	140500	69507400	4450	4450	4450	4450	0
395	20231019	140400	69507400	4450	4450	4450	4450	0
396	20231019	140300	69507400	4450	4450	4450	4450	0
397	20231019	140200	69507400	4450	4450	4450	4450	0
398	20231019	140100	69507400	4450	4450	4450	4450	0
399	20231019	140000	69507400	4450	4450	4450	4450	0
400	20231019	135900	69507400	4450	4450	4450	4450	0
401	20231019	135800	69507400	4450	4450	4450	4450	0
402	20231019	135700	69507400	4450	4450	4450	4450	0
403	20231019	135600	69507400	4450	4450	4450	4450	0
404	20231019	135500	69507400	4450	4450	4450	4450	0
405	20231019	135400	69507400	4450	4450	4450	4450	0
406	20231019	135300	69507400	4450	4450	4450	4450	0
407	20231019	135200	69507400	4450	4450	4450	4450	0
408	20231019	135100	69507400	4450	4450	4450	4450	0
409	20231019	135000	69507400	4450	4450	4450	4450	0
410	20231019	134900	69507400	4450	4450	4450	4450	2
411	20231019	134800	69498500	4450	4450	4450	4450	0
412	20231019	134700	69498500	4450	4445	4450	4445	21
413	20231019	134600	69405055	4440	4440	4440	4440	76
414	20231019	134500	69067615	4440	4440	4440	4440	0
415	20231019	134400	69067615	4440	4430	4440	4430	50
416	20231019	134300	68845935	4430	4430	4430	4430	40
417	20231019	134200	68668735	4430	4425	4430	4425	41
418	20231019	134100	68487165	4425	4425	4425	4425	2
419	20231019	134000	68478315	4425	4425	4425	4425	40
420	20231019	133900	68301315	4425	4425	4425	4425	50
421	20231019	133800	68080065	4410	4410	4410	4410	169
422	20231019	133700	67334775	4410	4410	4410	4410	0
423	20231019	133600	67334775	4410	4410	4410	4410	0
424	20231019	133500	67334775	4410	4410	4410	4410	0
425	20231019	133400	67334775	4410	4410	4410	4410	1
426	20231019	133300	67330365	4405	4405	4405	4405	0
427	20231019	133200	67330365	4405	4405	4405	4405	0
428	20231019	133100	67330365	4405	4405	4405	4405	0
429	20231019	133000	67330365	4405	4405	4405	4405	0
430	20231019	132900	67330365	4405	4405	4405	4405	0
431	20231019	132800	67330365	4405	4405	4405	4405	0
432	20231019	132700	67330365	4405	4405	4405	4405	0
433	20231019	132600	67330365	4405	4405	4405	4405	0
434	20231019	132500	67330365	4405	4405	4405	4405	0
435	20231019	132400	67330365	4405	4405	4405	4405	0
436	20231019	132300	67330365	4405	4405	4405	4405	0
437	20231019	132200	67330365	4405	4405	4405	4405	0
438	20231019	132100	67330365	4405	4405	4405	4405	0
439	20231019	132000	67330365	4405	4405	4405	4405	0
440	20231019	131900	67330365	4405	4405	4405	4405	0
441	20231019	131800	67330365	4405	4405	4405	4405	0
442	20231019	131700	67330365	4405	4405	4405	4405	0
443	20231019	131600	67330365	4405	4405	4405	4405	0
444	20231019	131500	67330365	4405	4405	4405	4405	0
445	20231019	131400	67330365	4405	4405	4405	4405	0
446	20231019	131300	67330365	4405	4405	4405	4405	0
447	20231019	131200	67330365	4405	4405	4405	4405	0
448	20231019	131100	67330365	4405	4405	4405	4405	0
449	20231019	131000	67330365	4405	4405	4405	4405	50
450	20231019	130900	67110115	4430	4430	4430	4430	0
451	20231019	130800	67110115	4430	4430	4430	4430	0
452	20231019	130700	67110115	4430	4430	4430	4430	0
453	20231019	130600	67110115	4430	4430	4430	4430	0
454	20231019	130500	67110115	4430	4430	4430	4430	0
455	20231019	130400	67110115	4430	4430	4430	4430	0
456	20231019	130300	67110115	4430	4430	4430	4430	0
457	20231019	130200	67110115	4430	4430	4430	4430	0
458	20231019	130100	67110115	4430	4430	4430	4430	1
459	20231019	130000	67105685	4430	4430	4430	4430	0
460	20231019	125900	67105685	4430	4430	4430	4430	0
461	20231019	125800	67105685	4430	4430	4430	4430	0
462	20231019	125700	67105685	4430	4430	4430	4430	0
463	20231019	125600	67105685	4430	4430	4430	4430	0
464	20231019	125500	67105685	4430	4430	4430	4430	0
465	20231019	125400	67105685	4430	4430	4430	4430	0
466	20231019	125300	67105685	4430	4430	4430	4430	0
467	20231019	125200	67105685	4430	4430	4430	4430	30
468	20231019	125100	66972785	4430	4430	4430	4430	1
469	20231019	125000	66968355	4400	4400	4400	4400	0
470	20231019	124900	66968355	4400	4430	4430	4400	989
471	20231019	124800	62609290	4430	4430	4430	4430	0
472	20231019	124700	62609290	4430	4430	4430	4430	0
473	20231019	124600	62609290	4430	4430	4430	4430	0
474	20231019	124500	62609290	4430	4430	4430	4430	0
475	20231019	124400	62609290	4430	4430	4430	4430	10
476	20231019	124300	62564990	4430	4430	4430	4430	2
477	20231019	124200	62556130	4425	4425	4425	4425	0
478	20231019	124100	62556130	4425	4425	4425	4425	0
479	20231019	124000	62556130	4425	4425	4425	4425	0
480	20231019	123900	62556130	4425	4425	4425	4425	0
481	20231019	123800	62556130	4425	4425	4425	4425	0
482	20231019	123700	62556130	4425	4425	4425	4425	0
483	20231019	123600	62556130	4425	4410	4425	4410	65
484	20231019	123500	62268970	4410	4410	4410	4410	0
485	20231019	123400	62268970	4410	4410	4410	4410	0
486	20231019	123300	62268970	4410	4410	4410	4410	0
487	20231019	123200	62268970	4410	4410	4410	4410	0
488	20231019	123100	62268970	4410	4415	4415	4410	200
489	20231019	123000	61386965	4410	4410	4410	4410	0
490	20231019	122900	61386965	4410	4415	4415	4410	2
491	20231019	122800	61378140	4410	4415	4415	4410	2
492	20231019	122700	61369315	4410	4410	4410	4410	0
493	20231019	122600	61369315	4410	4410	4410	4410	0
494	20231019	122500	61369315	4410	4410	4410	4410	87
495	20231019	122400	60985645	4410	4410	4410	4410	0
496	20231019	122300	60985645	4410	4410	4410	4410	0
497	20231019	122200	60985645	4410	4410	4410	4410	0
498	20231019	122100	60985645	4410	4410	4410	4410	0
499	20231019	122000	60985645	4410	4410	4410	4410	0
500	20231019	121900	60985645	4410	4410	4410	4410	1
501	20231019	121800	60981235	4415	4420	4420	4415	750
502	20231019	121700	57667265	4425	4425	4425	4425	410
503	20231019	121600	55853015	4425	4425	4425	4425	0
504	20231019	121500	55853015	4425	4425	4425	4425	100
505	20231019	121400	55410515	4425	4425	4425	4425	85
506	20231019	121300	55034390	4425	4425	4425	4425	0
507	20231019	121200	55034390	4425	4425	4425	4425	0
508	20231019	121100	55034390	4425	4425	4425	4425	0
509	20231019	121000	55034390	4425	4425	4425	4425	528
510	20231019	120900	52697990	4430	4430	4430	4430	0
511	20231019	120800	52697990	4430	4430	4430	4430	89
512	20231019	120700	52303720	4430	4430	4430	4430	0
513	20231019	120600	52303720	4430	4430	4430	4430	17
514	20231019	120500	52228410	4435	4435	4435	4435	12
515	20231019	120400	52175190	4440	4440	4440	4440	0
516	20231019	120300	52175190	4440	4440	4440	4440	0
517	20231019	120200	52175190	4440	4440	4440	4440	0
518	20231019	120100	52175190	4440	4440	4440	4440	0
519	20231019	120000	52175190	4440	4440	4440	4440	0
520	20231019	115900	52175190	4440	4440	4440	4440	0
521	20231019	115800	52175190	4440	4440	4440	4440	0
522	20231019	115700	52175190	4440	4440	4440	4440	7
523	20231019	115600	52144110	4440	4440	4440	4440	0
524	20231019	115500	52144110	4440	4440	4440	4440	99
525	20231019	115400	51704550	4440	4440	4440	4440	0
526	20231019	115300	51704550	4440	4440	4440	4440	2
527	20231019	115200	51695670	4440	4440	4440	4440	0
528	20231019	115100	51695670	4440	4440	4440	4440	0
529	20231019	115000	51695670	4440	4440	4440	4440	110
530	20231019	114900	51207270	4440	4440	4440	4440	0
531	20231019	114800	51207270	4440	4440	4440	4440	0
532	20231019	114700	51207270	4440	4440	4440	4440	0
533	20231019	114600	51207270	4440	4440	4440	4440	0
534	20231019	114500	51207270	4440	4440	4440	4440	0
535	20231019	114400	51207270	4440	4440	4440	4440	0
536	20231019	114300	51207270	4440	4440	4440	4440	2
537	20231019	114200	51198390	4450	4450	4450	4450	0
538	20231019	114100	51198390	4450	4450	4450	4450	0
539	20231019	114000	51198390	4450	4450	4450	4450	10
540	20231019	113900	51153890	4470	4470	4470	4470	0
541	20231019	113800	51153890	4470	4470	4470	4470	0
542	20231019	113700	51153890	4470	4470	4470	4470	0
543	20231019	113600	51153890	4470	4470	4470	4470	0
544	20231019	113500	51153890	4470	4470	4470	4470	0
545	20231019	113400	51153890	4470	4470	4470	4470	11
546	20231019	113300	51104720	4470	4470	4470	4470	0
547	20231019	113200	51104720	4470	4470	4470	4470	0
548	20231019	113100	51104720	4470	4465	4470	4465	10
549	20231019	113000	51060025	4430	4430	4430	4430	0
550	20231019	112900	51060025	4430	4430	4430	4430	0
551	20231019	112800	51060025	4430	4430	4430	4430	0
552	20231019	112700	51060025	4430	4430	4430	4430	1
553	20231019	112600	51055595	4430	4430	4430	4430	100
554	20231019	112500	50612595	4425	4425	4425	4425	0
555	20231019	112400	50612595	4425	4440	4440	4425	1321
556	20231019	112300	44762745	4435	4435	4435	4435	0
557	20231019	112200	44762745	4435	4435	4435	4435	0
558	20231019	112100	44762745	4435	4435	4435	4435	0
559	20231019	112000	44762745	4435	4435	4435	4435	0
560	20231019	111900	44762745	4435	4435	4435	4435	1300
561	20231019	111800	38997245	4435	4435	4435	4435	200
562	20231019	111700	38110245	4435	4435	4435	4435	0
563	20231019	111600	38110245	4435	4445	4445	4435	1000
564	20231019	111500	33671050	4445	4445	4445	4445	104
565	20231019	111400	33208770	4455	4455	4455	4455	0
566	20231019	111300	33208770	4455	4455	4455	4455	0
567	20231019	111200	33208770	4455	4455	4455	4455	0
568	20231019	111100	33208770	4455	4455	4455	4455	374
569	20231019	111000	31542600	4455	4455	4455	4455	0
570	20231019	110900	31542600	4455	4455	4455	4455	0
571	20231019	110800	31542600	4455	4455	4455	4455	0
572	20231019	110700	31542600	4455	4455	4455	4455	100
573	20231019	110600	31097100	4455	4455	4455	4455	0
574	20231019	110500	31097100	4455	4460	4460	4455	500
575	20231019	110400	28867625	4460	4460	4460	4460	0
576	20231019	110300	28867625	4460	4460	4460	4460	6
577	20231019	110200	28840865	4460	4460	4460	4460	151
578	20231019	110100	28167405	4465	4465	4465	4465	0
579	20231019	110000	28167405	4465	4465	4465	4465	0
580	20231019	105900	28167405	4465	4465	4465	4465	0
581	20231019	105800	28167405	4465	4465	4465	4465	84
582	20231019	105700	27792345	4465	4465	4465	4465	117
583	20231019	105600	27269940	4465	4465	4465	4465	0
584	20231019	105500	27269940	4465	4465	4465	4465	0
585	20231019	105400	27269940	4465	4465	4465	4465	1
586	20231019	105300	27265475	4465	4465	4465	4465	0
587	20231019	105200	27265475	4465	4465	4465	4465	0
588	20231019	105100	27265475	4465	4465	4465	4465	0
589	20231019	105000	27265475	4465	4465	4465	4465	0
590	20231019	104900	27265475	4465	4465	4465	4465	0
591	20231019	104800	27265475	4465	4465	4465	4465	0
592	20231019	104700	27265475	4465	4465	4465	4465	6
593	20231019	104600	27238685	4465	4465	4465	4465	0
594	20231019	104500	27238685	4465	4465	4465	4465	0
595	20231019	104400	27238685	4465	4465	4465	4465	0
596	20231019	104300	27238685	4465	4470	4470	4465	112
597	20231019	104200	26738565	4465	4465	4465	4465	0
598	20231019	104100	26738565	4465	4465	4465	4465	0
599	20231019	104000	26738565	4465	4465	4465	4465	0
600	20231019	103900	26738565	4465	4465	4465	4465	0
601	20231019	103800	26738565	4465	4465	4465	4465	0
602	20231019	103700	26738565	4465	4465	4465	4465	0
603	20231019	103600	26738565	4465	4465	4465	4465	0
604	20231019	103500	26738565	4465	4465	4465	4465	4
605	20231019	103400	26720705	4470	4470	4470	4470	0
606	20231019	103300	26720705	4470	4470	4470	4470	0
607	20231019	103200	26720705	4470	4470	4470	4470	0
608	20231019	103100	26720705	4470	4470	4470	4470	0
609	20231019	103000	26720705	4470	4470	4470	4470	0
610	20231019	102900	26720705	4470	4470	4470	4470	0
611	20231019	102800	26720705	4470	4470	4470	4470	0
612	20231019	102700	26720705	4470	4470	4470	4470	0
613	20231019	102600	26720705	4470	4470	4470	4470	0
614	20231019	102500	26720705	4470	4470	4470	4470	0
615	20231019	102400	26720705	4470	4470	4470	4470	0
616	20231019	102300	26720705	4470	4475	4475	4470	67
617	20231019	102200	26421210	4475	4475	4475	4475	1
618	20231019	102100	26416735	4470	4470	4470	4470	0
619	20231019	102000	26416735	4470	4470	4470	4470	0
620	20231019	101900	26416735	4470	4470	4470	4470	0
621	20231019	101800	26416735	4470	4470	4470	4470	0
622	20231019	101700	26416735	4470	4470	4470	4470	0
623	20231019	101600	26416735	4470	4470	4470	4470	0
624	20231019	101500	26416735	4470	4470	4470	4470	54
625	20231019	101400	26175355	4465	4465	4465	4465	0
626	20231019	101300	26175355	4465	4465	4465	4465	0
627	20231019	101200	26175355	4465	4465	4465	4465	0
628	20231019	101100	26175355	4465	4465	4465	4465	0
629	20231019	101000	26175355	4465	4465	4465	4465	0
630	20231019	100900	26175355	4465	4465	4465	4465	0
631	20231019	100800	26175355	4465	4465	4465	4465	0
632	20231019	100700	26175355	4465	4465	4465	4465	0
633	20231019	100600	26175355	4465	4465	4465	4465	0
634	20231019	100500	26175355	4465	4465	4465	4465	0
635	20231019	100400	26175355	4465	4465	4465	4465	0
636	20231019	100300	26175355	4465	4465	4465	4465	1
637	20231019	100200	26170890	4470	4470	4470	4470	0
638	20231019	100100	26170890	4470	4470	4470	4470	1
639	20231019	100000	26166420	4470	4470	4470	4470	0
640	20231019	095900	26166420	4470	4470	4470	4470	0
641	20231019	095800	26166420	4470	4470	4470	4470	0
642	20231019	095700	26166420	4470	4470	4470	4470	0
643	20231019	095600	26166420	4470	4470	4470	4470	0
644	20231019	095500	26166420	4470	4470	4470	4470	0
645	20231019	095400	26166420	4470	4470	4470	4470	0
646	20231019	095300	26166420	4470	4470	4470	4470	0
647	20231019	095200	26166420	4470	4470	4470	4470	27
648	20231019	095100	26045730	4470	4470	4470	4470	1
649	20231019	095000	26041260	4470	4470	4470	4470	1
650	20231019	094900	26036790	4470	4470	4470	4470	0
651	20231019	094800	26036790	4470	4470	4470	4470	3
652	20231019	094700	26023380	4465	4470	4470	4465	6
653	20231019	094600	25996585	4470	4470	4470	4470	1
654	20231019	094500	25992115	4465	4465	4465	4465	88
655	20231019	094400	25599195	4470	4470	4470	4470	0
656	20231019	094300	25599195	4470	4470	4470	4470	1
657	20231019	094200	25594725	4465	4465	4465	4465	0
658	20231019	094100	25594725	4465	4465	4465	4465	0
659	20231019	094000	25594725	4465	4465	4465	4465	2
660	20231019	093900	25585795	4465	4465	4465	4465	6
661	20231019	093800	25559005	4470	4475	4475	4470	2
662	20231019	093700	25550060	4480	4480	4480	4480	0
663	20231019	093600	25550060	4480	4480	4480	4480	0
664	20231019	093500	25550060	4480	4480	4480	4480	0
665	20231019	093400	25550060	4480	4480	4480	4480	70
666	20231019	093300	25236460	4480	4480	4480	4480	0
667	20231019	093200	25236460	4480	4480	4480	4480	11
668	20231019	093100	25187180	4440	4440	4440	4440	0
669	20231019	093000	25187180	4440	4440	4440	4440	0
670	20231019	092900	25187180	4440	4440	4440	4440	358
671	20231019	092800	23597660	4440	4440	4440	4440	0
672	20231019	092700	23597660	4440	4440	4440	4440	14
673	20231019	092600	23535500	4440	4445	4445	4440	57
674	20231019	092500	23282380	4440	4440	4440	4440	0
675	20231019	092400	23282380	4440	4465	4465	4440	144
676	20231019	092300	22641050	4470	4470	4470	4470	0
677	20231019	092200	22641050	4470	4475	4475	4470	26
678	20231019	092100	22524800	4485	4485	4485	4485	0
679	20231019	092000	22524800	4485	4495	4495	4485	22
680	20231019	091900	22425930	4495	4495	4495	4495	2
681	20231019	091800	22416940	4500	4500	4500	4500	3960
682	20231019	091700	4596940	4505	4505	4505	4505	6
683	20231019	091600	4569910	4505	4505	4505	4505	1
684	20231019	091500	4565405	4500	4505	4505	4500	29
685	20231019	091400	4434875	4505	4505	4505	4505	5
686	20231019	091300	4412350	4500	4500	4500	4500	40
687	20231019	091200	4232350	4505	4550	4550	4505	13
688	20231019	091100	4173650	4550	4550	4550	4550	1
689	20231019	091000	4169100	4550	4550	4550	4550	17
690	20231019	090900	4091750	4505	4555	4555	4505	212
691	20231019	090800	3136070	4555	4555	4555	4555	106
692	20231019	090700	2653240	4555	4555	4555	4555	6
693	20231019	090600	2625910	4555	4555	4555	4555	2
694	20231019	090500	2616800	4555	4555	4555	4555	1
695	20231019	090400	2612245	4545	4525	4545	4525	3
696	20231019	090300	2598640	4515	4495	4515	4495	3
697	20231019	090200	2585125	4460	4460	4470	4460	259
698	20231019	090100	1429975	4460	4455	4460	4435	146
699	20231019	090000	780500	4460	4460	4460	4460	175