KissMeData/054410/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192200	134971760	4985	4985	4985	4985	129
3	20231019	192100	134971760	4985	4985	4985	4985	0
4	20231019	192000	134971760	4985	4985	4985	4985	0
5	20231019	191900	134971760	4985	4985	4985	4985	0
6	20231019	191800	134971760	4985	4985	4985	4985	0
7	20231019	191700	134971760	4985	4985	4985	4985	0
8	20231019	191600	134971760	4985	4985	4985	4985	0
9	20231019	191500	134971760	4985	4985	4985	4985	0
10	20231019	191400	134971760	4985	4985	4985	4985	0
11	20231019	191300	134971760	4985	4985	4985	4985	0
12	20231019	191200	134971760	4985	4985	4985	4985	0
13	20231019	191100	134971760	4985	4985	4985	4985	0
14	20231019	191000	134971760	4985	4985	4985	4985	0
15	20231019	190900	134971760	4985	4985	4985	4985	0
16	20231019	190800	134971760	4985	4985	4985	4985	0
17	20231019	190700	134971760	4985	4985	4985	4985	0
18	20231019	190600	134971760	4985	4985	4985	4985	0
19	20231019	190500	134971760	4985	4985	4985	4985	0
20	20231019	190400	134971760	4985	4985	4985	4985	0
21	20231019	190300	134971760	4985	4985	4985	4985	0
22	20231019	190200	134971760	4985	4985	4985	4985	0
23	20231019	190100	134971760	4985	4985	4985	4985	0
24	20231019	190000	134971760	4985	4985	4985	4985	0
25	20231019	185900	134971760	4985	4985	4985	4985	0
26	20231019	185800	134971760	4985	4985	4985	4985	0
27	20231019	185700	134971760	4985	4985	4985	4985	0
28	20231019	185600	134971760	4985	4985	4985	4985	0
29	20231019	185500	134971760	4985	4985	4985	4985	0
30	20231019	185400	134971760	4985	4985	4985	4985	0
31	20231019	185300	134971760	4985	4985	4985	4985	0
32	20231019	185200	134971760	4985	4985	4985	4985	129
33	20231019	185100	134971760	4985	4985	4985	4985	0
34	20231019	185000	134971760	4985	4985	4985	4985	0
35	20231019	184900	134971760	4985	4985	4985	4985	0
36	20231019	184800	134971760	4985	4985	4985	4985	0
37	20231019	184700	134971760	4985	4985	4985	4985	0
38	20231019	184600	134971760	4985	4985	4985	4985	0
39	20231019	184500	134971760	4985	4985	4985	4985	0
40	20231019	184400	134971760	4985	4985	4985	4985	0
41	20231019	184300	134971760	4985	4985	4985	4985	0
42	20231019	184200	134971760	4985	4985	4985	4985	0
43	20231019	184100	134971760	4985	4985	4985	4985	0
44	20231019	184000	134971760	4985	4985	4985	4985	0
45	20231019	183900	134971760	4985	4985	4985	4985	0
46	20231019	183800	134971760	4985	4985	4985	4985	0
47	20231019	183700	134971760	4985	4985	4985	4985	0
48	20231019	183600	134971760	4985	4985	4985	4985	0
49	20231019	183500	134971760	4985	4985	4985	4985	0
50	20231019	183400	134971760	4985	4985	4985	4985	0
51	20231019	183300	134971760	4985	4985	4985	4985	0
52	20231019	183200	134971760	4985	4985	4985	4985	0
53	20231019	183100	134971760	4985	4985	4985	4985	0
54	20231019	183000	134971760	4985	4985	4985	4985	0
55	20231019	182900	134971760	4985	4985	4985	4985	0
56	20231019	182800	134971760	4985	4985	4985	4985	0
57	20231019	182700	134971760	4985	4985	4985	4985	0
58	20231019	182600	134971760	4985	4985	4985	4985	0
59	20231019	182500	134971760	4985	4985	4985	4985	0
60	20231019	182400	134971760	4985	4985	4985	4985	0
61	20231019	182300	134971760	4985	4985	4985	4985	0
62	20231019	182200	134971760	4985	4985	4985	4985	129
63	20231019	182100	134971760	4985	4985	4985	4985	0
64	20231019	182000	134971760	4985	4985	4985	4985	0
65	20231019	181900	134971760	4985	4985	4985	4985	0
66	20231019	181800	134971760	4985	4985	4985	4985	0
67	20231019	181700	134971760	4985	4985	4985	4985	0
68	20231019	181600	134971760	4985	4985	4985	4985	0
69	20231019	181500	134971760	4985	4985	4985	4985	0
70	20231019	181400	134971760	4985	4985	4985	4985	0
71	20231019	181300	134971760	4985	4985	4985	4985	0
72	20231019	181200	134971760	4985	4985	4985	4985	0
73	20231019	181100	134971760	4985	4985	4985	4985	0
74	20231019	181000	134971760	4985	4985	4985	4985	0
75	20231019	180900	134971760	4985	4985	4985	4985	0
76	20231019	180800	134971760	4985	4985	4985	4985	0
77	20231019	180700	134971760	4985	4985	4985	4985	0
78	20231019	180600	134971760	4985	4985	4985	4985	0
79	20231019	180500	134971760	4985	4985	4985	4985	0
80	20231019	180400	134971760	4985	4985	4985	4985	0
81	20231019	180300	134971760	4985	4985	4985	4985	0
82	20231019	180200	134971760	4985	4985	4985	4985	0
83	20231019	180100	134971760	4985	4985	4985	4985	0
84	20231019	180000	134971760	4985	4985	4985	4985	0
85	20231019	175900	134971760	4985	4985	4985	4985	0
86	20231019	175800	134971760	4985	4985	4985	4985	0
87	20231019	175700	134971760	4985	4985	4985	4985	0
88	20231019	175600	134971760	4985	4985	4985	4985	0
89	20231019	175500	134971760	4985	4985	4985	4985	0
90	20231019	175400	134971760	4985	4985	4985	4985	0
91	20231019	175300	134971760	4985	4985	4985	4985	0
92	20231019	175200	134971760	4985	4985	4985	4985	129
93	20231019	175100	134971760	4985	4985	4985	4985	0
94	20231019	175000	134971760	4985	4985	4985	4985	0
95	20231019	174900	134971760	4985	4985	4985	4985	0
96	20231019	174800	134971760	4985	4985	4985	4985	0
97	20231019	174700	134971760	4985	4985	4985	4985	0
98	20231019	174600	134971760	4985	4985	4985	4985	0
99	20231019	174500	134971760	4985	4985	4985	4985	0
100	20231019	174400	134971760	4985	4985	4985	4985	0
101	20231019	174300	134971760	4985	4985	4985	4985	0
102	20231019	174200	134971760	4985	4985	4985	4985	0
103	20231019	174100	134971760	4985	4985	4985	4985	0
104	20231019	174000	134971760	4985	4985	4985	4985	0
105	20231019	173900	134971760	4985	4985	4985	4985	0
106	20231019	173800	134971760	4985	4985	4985	4985	0
107	20231019	173700	134971760	4985	4985	4985	4985	0
108	20231019	173600	134971760	4985	4985	4985	4985	0
109	20231019	173500	134971760	4985	4985	4985	4985	0
110	20231019	173400	134971760	4985	4985	4985	4985	0
111	20231019	173300	134971760	4985	4985	4985	4985	0
112	20231019	173200	134971760	4985	4985	4985	4985	0
113	20231019	173100	134971760	4985	4985	4985	4985	0
114	20231019	173000	134971760	4985	4985	4985	4985	0
115	20231019	172900	134971760	4985	4985	4985	4985	0
116	20231019	172800	134971760	4985	4985	4985	4985	0
117	20231019	172700	134971760	4985	4985	4985	4985	0
118	20231019	172600	134971760	4985	4985	4985	4985	0
119	20231019	172500	134971760	4985	4985	4985	4985	0
120	20231019	172400	134971760	4985	4985	4985	4985	0
121	20231019	172300	134971760	4985	4985	4985	4985	0
122	20231019	172200	134971760	4985	4985	4985	4985	129
123	20231019	172100	134971760	4985	4985	4985	4985	0
124	20231019	172000	134971760	4985	4985	4985	4985	0
125	20231019	171900	134971760	4985	4985	4985	4985	0
126	20231019	171800	134971760	4985	4985	4985	4985	0
127	20231019	171700	134971760	4985	4985	4985	4985	0
128	20231019	171600	134971760	4985	4985	4985	4985	0
129	20231019	171500	134971760	4985	4985	4985	4985	0
130	20231019	171400	134971760	4985	4985	4985	4985	0
131	20231019	171300	134971760	4985	4985	4985	4985	0
132	20231019	171200	134971760	4985	4985	4985	4985	0
133	20231019	171100	134971760	4985	4985	4985	4985	0
134	20231019	171000	134971760	4985	4985	4985	4985	0
135	20231019	170900	134971760	4985	4985	4985	4985	0
136	20231019	170800	134971760	4985	4985	4985	4985	0
137	20231019	170700	134971760	4985	4985	4985	4985	0
138	20231019	170600	134971760	4985	4985	4985	4985	0
139	20231019	170500	134971760	4985	4985	4985	4985	0
140	20231019	170400	134971760	4985	4985	4985	4985	0
141	20231019	170300	134971760	4985	4985	4985	4985	0
142	20231019	170200	134971760	4985	4985	4985	4985	0
143	20231019	170100	134971760	4985	4985	4985	4985	0
144	20231019	170000	134971760	4985	4985	4985	4985	0
145	20231019	165900	134971760	4985	4985	4985	4985	0
146	20231019	165800	134971760	4985	4985	4985	4985	0
147	20231019	165700	134971760	4985	4985	4985	4985	0
148	20231019	165600	134971760	4985	4985	4985	4985	0
149	20231019	165500	134971760	4985	4985	4985	4985	0
150	20231019	165400	134971760	4985	4985	4985	4985	0
151	20231019	165300	134971760	4985	4985	4985	4985	0
152	20231019	165200	134971760	4985	4985	4985	4985	129
153	20231019	165100	134971760	4985	4985	4985	4985	0
154	20231019	165000	134971760	4985	4985	4985	4985	0
155	20231019	164900	134971760	4985	4985	4985	4985	0
156	20231019	164800	134971760	4985	4985	4985	4985	0
157	20231019	164700	134971760	4985	4985	4985	4985	0
158	20231019	164600	134971760	4985	4985	4985	4985	0
159	20231019	164500	134971760	4985	4985	4985	4985	0
160	20231019	164400	134971760	4985	4985	4985	4985	0
161	20231019	164300	134971760	4985	4985	4985	4985	0
162	20231019	164200	134971760	4985	4985	4985	4985	0
163	20231019	164100	134971760	4985	4985	4985	4985	0
164	20231019	164000	134971760	4985	4985	4985	4985	0
165	20231019	163900	134971760	4985	4985	4985	4985	0
166	20231019	163800	134971760	4985	4985	4985	4985	0
167	20231019	163700	134971760	4985	4985	4985	4985	0
168	20231019	163600	134971760	4985	4985	4985	4985	0
169	20231019	163500	134971760	4985	4985	4985	4985	0
170	20231019	163400	134971760	4985	4985	4985	4985	0
171	20231019	163300	134971760	4985	4985	4985	4985	0
172	20231019	163200	134971760	4985	4985	4985	4985	0
173	20231019	163100	134971760	4985	4985	4985	4985	0
174	20231019	163000	134971760	4985	4985	4985	4985	0
175	20231019	162900	134971760	4985	4985	4985	4985	0
176	20231019	162800	134971760	4985	4985	4985	4985	0
177	20231019	162700	134971760	4985	4985	4985	4985	0
178	20231019	162600	134971760	4985	4985	4985	4985	0
179	20231019	162500	134971760	4985	4985	4985	4985	0
180	20231019	162400	134971760	4985	4985	4985	4985	0
181	20231019	162300	134971760	4985	4985	4985	4985	0
182	20231019	162200	134971760	4985	4985	4985	4985	129
183	20231019	162100	134971760	4985	4985	4985	4985	0
184	20231019	162000	134971760	4985	4985	4985	4985	0
185	20231019	161900	134971760	4985	4985	4985	4985	0
186	20231019	161800	134971760	4985	4985	4985	4985	0
187	20231019	161700	134971760	4985	4985	4985	4985	0
188	20231019	161600	134971760	4985	4985	4985	4985	0
189	20231019	161500	134971760	4985	4985	4985	4985	0
190	20231019	161400	134971760	4985	4985	4985	4985	0
191	20231019	161300	134971760	4985	4985	4985	4985	0
192	20231019	161200	134971760	4985	4985	4985	4985	0
193	20231019	161100	134971760	4985	4985	4985	4985	0
194	20231019	161000	134971760	4985	4985	4985	4985	0
195	20231019	160900	134971760	4985	4985	4985	4985	0
196	20231019	160800	134971760	4985	4985	4985	4985	0
197	20231019	160700	134971760	4985	4985	4985	4985	0
198	20231019	160600	134971760	4985	4985	4985	4985	0
199	20231019	160500	134971760	4985	4985	4985	4985	0
200	20231019	160400	134971760	4985	4985	4985	4985	0
201	20231019	160300	134971760	4985	4985	4985	4985	0
202	20231019	160200	134971760	4985	4985	4985	4985	0
203	20231019	160100	134971760	4985	4985	4985	4985	0
204	20231019	160000	134971760	4985	4985	4985	4985	0
205	20231019	155900	134971760	4985	4985	4985	4985	0
206	20231019	155800	134971760	4985	4985	4985	4985	0
207	20231019	155700	134971760	4985	4985	4985	4985	0
208	20231019	155600	134971760	4985	4985	4985	4985	0
209	20231019	155500	134971760	4985	4985	4985	4985	0
210	20231019	155400	134971760	4985	4985	4985	4985	0
211	20231019	155300	134971760	4985	4985	4985	4985	0
212	20231019	155200	134971760	4985	4985	4985	4985	129
213	20231019	155100	134971760	4985	4985	4985	4985	0
214	20231019	155000	134971760	4985	4985	4985	4985	0
215	20231019	154900	134971760	4985	4985	4985	4985	0
216	20231019	154800	134971760	4985	4985	4985	4985	0
217	20231019	154700	134971760	4985	4985	4985	4985	0
218	20231019	154600	134971760	4985	4985	4985	4985	0
219	20231019	154500	134971760	4985	4985	4985	4985	0
220	20231019	154400	134971760	4985	4985	4985	4985	0
221	20231019	154300	134971760	4985	4985	4985	4985	0
222	20231019	154200	134971760	4985	4985	4985	4985	0
223	20231019	154100	134971760	4985	4985	4985	4985	0
224	20231019	154000	134971760	4985	4985	4985	4985	0
225	20231019	153900	134971760	4985	4985	4985	4985	0
226	20231019	153800	134971760	4985	4985	4985	4985	0
227	20231019	153700	134971760	4985	4985	4985	4985	0
228	20231019	153600	134971760	4985	4985	4985	4985	0
229	20231019	153500	134971760	4985	4985	4985	4985	0
230	20231019	153400	134971760	4985	4985	4985	4985	0
231	20231019	153300	134971760	4985	4985	4985	4985	0
232	20231019	153200	134971760	4985	4985	4985	4985	0
233	20231019	153100	134971760	4985	4985	4985	4985	0
234	20231019	153000	134971760	4985	4985	4985	4985	129
235	20231019	152900	134328695	4985	4985	4985	4985	0
236	20231019	152800	134328695	4985	4985	4985	4985	0
237	20231019	152700	134328695	4985	4985	4985	4985	0
238	20231019	152600	134328695	4985	4985	4985	4985	0
239	20231019	152500	134328695	4985	4985	4985	4985	0
240	20231019	152400	134328695	4985	4985	4985	4985	0
241	20231019	152300	134328695	4985	4985	4985	4985	0
242	20231019	152200	134328695	4985	4985	4985	4985	0
243	20231019	152100	134328695	4985	4985	4985	4985	0
244	20231019	152000	134328695	4985	4985	4985	4985	0
245	20231019	151900	134328695	4985	4985	4985	4985	0
246	20231019	151800	134328695	4985	4925	4985	4925	17
247	20231019	151700	134244010	4925	4925	4925	4925	0
248	20231019	151600	134244010	4925	4925	4925	4925	111
249	20231019	151500	133697335	4925	4925	4925	4925	0
250	20231019	151400	133697335	4925	4925	4925	4925	1
251	20231019	151300	133692410	4925	4925	4925	4925	0
252	20231019	151200	133692410	4925	4925	4925	4925	1
253	20231019	151100	133687485	4925	4925	4925	4925	0
254	20231019	151000	133687485	4925	4925	4925	4925	1
255	20231019	150900	133682560	4925	4925	4925	4925	0
256	20231019	150800	133682560	4925	4925	4925	4925	0
257	20231019	150700	133682560	4925	4925	4925	4925	1
258	20231019	150600	133677635	4980	4980	4980	4980	6
259	20231019	150500	133647755	4925	4925	4925	4925	6
260	20231019	150400	133618205	4925	4925	4925	4925	555
261	20231019	150300	130884830	4925	4925	4925	4920	58
262	20231019	150200	130599190	4925	4925	4925	4925	0
263	20231019	150100	130599190	4925	4925	4925	4925	136
264	20231019	150000	129929390	4925	4925	4925	4925	0
265	20231019	145900	129929390	4925	4925	4925	4925	1
266	20231019	145800	129924465	4940	4940	4940	4940	16
267	20231019	145700	129845425	4925	4925	4925	4925	0
268	20231019	145600	129845425	4925	4925	4925	4925	1
269	20231019	145500	129840500	4940	4940	4940	4940	0
270	20231019	145400	129840500	4940	4925	4940	4925	11
271	20231019	145300	129786190	4925	4925	4925	4925	0
272	20231019	145200	129786190	4925	4925	4925	4925	1
273	20231019	145100	129781265	4935	4935	4935	4935	4
274	20231019	145000	129761525	4920	4920	4920	4920	1
275	20231019	144900	129756605	4935	4935	4935	4935	0
276	20231019	144800	129756605	4935	4935	4935	4920	727
277	20231019	144700	126168875	4935	4935	4935	4935	400
278	20231019	144600	124194875	4935	4935	4935	4920	135
279	20231019	144500	123528665	4935	4920	4975	4920	403
280	20231019	144400	121539835	4935	4930	4935	4930	652
281	20231019	144300	118323455	4920	4920	4920	4920	1
282	20231019	144200	118318535	4930	4930	4930	4930	31
283	20231019	144100	118165705	4920	4920	4920	4920	1
284	20231019	144000	118160785	4925	4925	4925	4925	296
285	20231019	143900	116702985	4925	4925	4925	4925	1
286	20231019	143800	116698060	4925	4925	4925	4925	0
287	20231019	143700	116698060	4925	4925	4925	4925	1
288	20231019	143600	116693135	4925	4925	4925	4925	1
289	20231019	143500	116688210	4925	4925	4925	4925	2
290	20231019	143400	116678360	4925	4925	4925	4925	160
291	20231019	143300	115890360	4925	4925	4925	4925	0
292	20231019	143200	115890360	4925	4925	4925	4925	1
293	20231019	143100	115885435	4925	4950	4950	4925	2000
294	20231019	143000	106002760	4950	4950	4950	4950	1
295	20231019	142900	105997810	4950	4950	4950	4950	0
296	20231019	142800	105997810	4950	4950	4950	4950	1
297	20231019	142700	105992860	4950	4950	4950	4950	1
298	20231019	142600	105987910	4950	4950	4950	4950	1
299	20231019	142500	105982960	4955	4955	4955	4955	2
300	20231019	142400	105973050	4950	4950	4950	4950	1
301	20231019	142300	105968100	4950	4950	4950	4950	0
302	20231019	142200	105968100	4950	4950	4950	4950	1
303	20231019	142100	105963150	4950	4950	4950	4950	0
304	20231019	142000	105963150	4950	4950	4950	4950	0
305	20231019	141900	105963150	4950	4950	4950	4950	2
306	20231019	141800	105953250	4950	4950	4950	4950	0
307	20231019	141700	105953250	4950	4950	4950	4950	1
308	20231019	141600	105948300	4950	4950	4950	4950	0
309	20231019	141500	105948300	4950	4950	4950	4950	1
310	20231019	141400	105943350	4950	4950	4950	4950	0
311	20231019	141300	105943350	4950	4950	4950	4950	1
312	20231019	141200	105938400	4950	4950	4950	4950	0
313	20231019	141100	105938400	4950	4950	4950	4950	1
314	20231019	141000	105933450	4950	4950	4950	4950	1
315	20231019	140900	105928500	4950	4950	4950	4950	0
316	20231019	140800	105928500	4950	4950	4950	4950	1
317	20231019	140700	105923550	4950	4950	4950	4950	0
318	20231019	140600	105923550	4950	4965	4965	4950	17
319	20231019	140500	105839160	4950	4950	4950	4950	0
320	20231019	140400	105839160	4950	4950	4950	4950	1
321	20231019	140300	105834210	4950	4950	4950	4950	0
322	20231019	140200	105834210	4950	4950	4950	4950	1
323	20231019	140100	105829260	4950	4950	4950	4950	1
324	20231019	140000	105824310	4950	4950	4950	4950	1
325	20231019	135900	105819360	4950	4950	4950	4950	0
326	20231019	135800	105819360	4950	4950	4950	4950	1
327	20231019	135700	105814410	4950	4950	4950	4950	0
328	20231019	135600	105814410	4950	4950	4950	4950	0
329	20231019	135500	105814410	4950	4950	4950	4950	1
330	20231019	135400	105809460	4950	4950	4950	4950	0
331	20231019	135300	105809460	4950	4950	4950	4950	1
332	20231019	135200	105804510	4955	4955	4955	4955	1
333	20231019	135100	105799555	4955	4955	4955	4955	1
334	20231019	135000	105794600	4955	4955	4955	4955	0
335	20231019	134900	105794600	4955	4955	4955	4955	1
336	20231019	134800	105789645	4955	4955	4955	4955	0
337	20231019	134700	105789645	4955	4955	4955	4955	1
338	20231019	134600	105784690	4955	4955	4955	4955	0
339	20231019	134500	105784690	4955	4955	4955	4955	0
340	20231019	134400	105784690	4955	4955	4955	4955	1
341	20231019	134300	105779735	4955	4955	4955	4955	1
342	20231019	134200	105774780	4955	4955	4955	4955	1
343	20231019	134100	105769825	4955	4955	4955	4955	0
344	20231019	134000	105769825	4955	4955	4955	4955	1
345	20231019	133900	105764870	4955	4955	4955	4955	0
346	20231019	133800	105764870	4955	4955	4955	4955	1
347	20231019	133700	105759915	4950	4950	4950	4950	0
348	20231019	133600	105759915	4950	4950	4950	4950	1
349	20231019	133500	105754965	4950	4950	4950	4950	0
350	20231019	133400	105754965	4950	4950	4950	4950	1
351	20231019	133300	105750015	4950	4950	4950	4950	1
352	20231019	133200	105745065	4960	4960	4960	4960	14
353	20231019	133100	105675625	4950	4950	4950	4950	1
354	20231019	133000	105670675	4950	4950	4950	4950	0
355	20231019	132900	105670675	4950	4950	4950	4950	1
356	20231019	132800	105665725	4955	4955	4955	4955	0
357	20231019	132700	105665725	4955	4955	4955	4955	56
358	20231019	132600	105388245	4955	4955	4955	4955	1
359	20231019	132500	105383290	4955	4955	4955	4955	1
360	20231019	132400	105378335	4955	4955	4955	4955	0
361	20231019	132300	105378335	4955	4955	4955	4955	1
362	20231019	132200	105373380	4970	4970	4970	4970	0
363	20231019	132100	105373380	4970	4970	4970	4970	0
364	20231019	132000	105373380	4970	4970	4970	4970	1
365	20231019	131900	105368410	4975	4975	4975	4975	312
366	20231019	131800	103816210	4970	4970	4970	4970	1
367	20231019	131700	103811240	4960	4960	4960	4960	1
368	20231019	131600	103806280	4960	4960	4960	4960	1
369	20231019	131500	103801320	4960	4960	4960	4960	0
370	20231019	131400	103801320	4960	4960	4960	4960	1
371	20231019	131300	103796360	4960	4960	4960	4960	0
372	20231019	131200	103796360	4960	4960	4960	4960	1
373	20231019	131100	103791400	4975	4975	4975	4975	0
374	20231019	131000	103791400	4975	4975	4975	4975	1
375	20231019	130900	103786425	4955	4955	4955	4955	1
376	20231019	130800	103781470	4975	4955	4975	4955	2
377	20231019	130700	103771540	4955	4955	4955	4955	1
378	20231019	130600	103766585	4955	4955	4955	4955	0
379	20231019	130500	103766585	4955	4955	4955	4955	1
380	20231019	130400	103761630	4955	4955	4955	4955	0
381	20231019	130300	103761630	4955	4955	4955	4955	1
382	20231019	130200	103756675	4955	4955	4955	4955	0
383	20231019	130100	103756675	4955	4955	4955	4955	1
384	20231019	130000	103751720	4950	4950	4950	4950	0
385	20231019	125900	103751720	4950	4955	4955	4950	2
386	20231019	125800	103741815	4955	4955	4955	4955	0
387	20231019	125700	103741815	4955	4955	4955	4955	0
388	20231019	125600	103741815	4955	4955	4955	4955	1
389	20231019	125500	103736860	4955	4955	4955	4955	0
390	20231019	125400	103736860	4955	4955	4955	4955	1
391	20231019	125300	103731905	4965	4965	4965	4965	0
392	20231019	125200	103731905	4965	4965	4965	4965	1
393	20231019	125100	103726940	4950	4950	4950	4950	0
394	20231019	125000	103726940	4950	4970	4970	4950	2
395	20231019	124900	103717020	4970	4970	4970	4970	0
396	20231019	124800	103717020	4970	4970	4970	4970	1
397	20231019	124700	103712050	4955	4955	4955	4955	408
398	20231019	124600	101690410	4955	4955	4955	4955	500
399	20231019	124500	99212910	4945	4945	4945	4945	1
400	20231019	124400	99207965	4945	4945	4945	4945	0
401	20231019	124300	99207965	4945	4950	4950	4945	572
402	20231019	124200	96376570	4945	4945	4945	4945	40
403	20231019	124100	96178770	4945	4945	4945	4945	2
404	20231019	124000	96168880	4945	4945	4945	4945	0
405	20231019	123900	96168880	4945	4945	4945	4945	1
406	20231019	123800	96163935	4945	4945	4945	4945	0
407	20231019	123700	96163935	4945	4945	4945	4945	1
408	20231019	123600	96158990	4945	4945	4945	4945	0
409	20231019	123500	96158990	4945	4945	4945	4945	1
410	20231019	123400	96154045	4950	4950	4950	4950	0
411	20231019	123300	96154045	4950	4950	4950	4950	100
412	20231019	123200	95659045	4945	4945	4945	4945	1
413	20231019	123100	95654100	4945	4945	4945	4945	0
414	20231019	123000	95654100	4945	4945	4945	4945	1
415	20231019	122900	95649155	4945	4945	4945	4945	0
416	20231019	122800	95649155	4945	4945	4945	4945	1
417	20231019	122700	95644210	4945	4945	4945	4945	0
418	20231019	122600	95644210	4945	4945	4945	4945	1
419	20231019	122500	95639265	4945	4945	4945	4945	0
420	20231019	122400	95639265	4945	4945	4945	4945	2
421	20231019	122300	95629375	4945	4945	4945	4945	0
422	20231019	122200	95629375	4945	4945	4945	4945	0
423	20231019	122100	95629375	4945	4945	4945	4945	1
424	20231019	122000	95624430	4945	4945	4945	4945	0
425	20231019	121900	95624430	4945	4945	4945	4945	1
426	20231019	121800	95619485	4945	4945	4945	4945	0
427	20231019	121700	95619485	4945	4945	4945	4945	1
428	20231019	121600	95614540	4950	4955	4955	4950	1973
429	20231019	121500	85843620	4955	4955	4955	4955	2
430	20231019	121400	85833710	4955	4955	4955	4955	0
431	20231019	121300	85833710	4955	4955	4955	4955	1
432	20231019	121200	85828755	4960	4960	4960	4960	65
433	20231019	121100	85506355	4960	4960	4960	4960	17
434	20231019	121000	85422035	4960	4960	4960	4960	0
435	20231019	120900	85422035	4960	4960	4960	4960	0
436	20231019	120800	85422035	4960	4960	4960	4960	1
437	20231019	120700	85417075	4960	4960	4960	4960	18
438	20231019	120600	85327795	4960	4960	4960	4960	21
439	20231019	120500	85223635	4970	4970	4970	4970	0
440	20231019	120400	85223635	4970	4955	4970	4955	6
441	20231019	120300	85193830	4955	4955	4955	4955	0
442	20231019	120200	85193830	4955	4955	4955	4955	1
443	20231019	120100	85188875	4955	4955	4955	4955	31
444	20231019	120000	85035270	4955	4955	4955	4955	1
445	20231019	115900	85030315	4955	4955	4955	4955	332
446	20231019	115800	83385255	4955	4955	4955	4955	0
447	20231019	115700	83385255	4955	4955	4955	4955	2
448	20231019	115600	83375345	4955	4955	4955	4955	0
449	20231019	115500	83375345	4955	4955	4955	4955	1
450	20231019	115400	83370390	4960	4960	4960	4960	0
451	20231019	115300	83370390	4960	4960	4960	4960	1
452	20231019	115200	83365430	4960	4960	4960	4960	34
453	20231019	115100	83196790	4960	4960	4960	4960	1
454	20231019	115000	83191830	4960	4960	4960	4960	2
455	20231019	114900	83181910	4960	4960	4960	4960	1
456	20231019	114800	83176950	4960	4960	4960	4960	1
457	20231019	114700	83171990	4960	4960	4960	4960	0
458	20231019	114600	83171990	4960	4960	4960	4960	1
459	20231019	114500	83167030	4960	4960	4960	4960	0
460	20231019	114400	83167030	4960	4960	4960	4960	1
461	20231019	114300	83162070	4960	4960	4960	4960	0
462	20231019	114200	83162070	4960	4960	4960	4960	1
463	20231019	114100	83157110	4960	4960	4960	4960	0
464	20231019	114000	83157110	4960	4960	4960	4960	2
465	20231019	113900	83147190	4955	4955	4955	4955	0
466	20231019	113800	83147190	4955	4955	4955	4955	1
467	20231019	113700	83142235	4955	4955	4955	4955	0
468	20231019	113600	83142235	4955	4955	4955	4955	1
469	20231019	113500	83137280	4940	4940	4940	4940	0
470	20231019	113400	83137280	4940	4940	4940	4940	0
471	20231019	113300	83137280	4940	4940	4940	4940	1
472	20231019	113200	83132340	4945	4945	4945	4945	100
473	20231019	113100	82637840	4945	4945	4945	4945	2
474	20231019	113000	82627950	4945	4945	4945	4945	0
475	20231019	112900	82627950	4945	4945	4945	4945	1
476	20231019	112800	82623005	4950	4950	4950	4950	0
477	20231019	112700	82623005	4950	4965	4965	4950	542
478	20231019	112600	79931990	4950	4960	4960	4925	3905
479	20231019	112500	60660605	4960	4960	4960	4960	1
480	20231019	112400	60655645	4960	4980	4980	4960	2500
481	20231019	112300	48245200	4980	4980	4980	4980	0
482	20231019	112200	48245200	4980	4980	4980	4980	2
483	20231019	112100	48235240	4985	4985	4985	4985	272
484	20231019	112000	46879320	4985	4985	4985	4985	1
485	20231019	111900	46874335	4985	4985	4985	4985	0
486	20231019	111800	46874335	4985	4985	4985	4985	1
487	20231019	111700	46869350	4985	4985	4985	4985	0
488	20231019	111600	46869350	4985	4985	4985	4985	1
489	20231019	111500	46864365	4985	4985	4985	4985	0
490	20231019	111400	46864365	4985	4985	4985	4985	1
491	20231019	111300	46859380	4990	4985	4990	4985	3
492	20231019	111200	46844415	4985	4985	4985	4985	1
493	20231019	111100	46839430	4985	4985	4985	4985	0
494	20231019	111000	46839430	4985	4985	4985	4985	0
495	20231019	110900	46839430	4985	4985	4985	4985	1
496	20231019	110800	46834445	4985	4985	4985	4985	0
497	20231019	110700	46834445	4985	4985	4985	4985	1
498	20231019	110600	46829460	4985	4985	4985	4985	0
499	20231019	110500	46829460	4985	5010	5010	4985	19
500	20231019	110400	46734295	4985	4985	4985	4985	1
501	20231019	110300	46729310	4990	4985	4990	4985	37
502	20231019	110200	46544685	4985	4985	4985	4985	0
503	20231019	110100	46544685	4985	4985	4985	4985	1
504	20231019	110000	46539700	5010	5010	5010	5010	0
505	20231019	105900	46539700	5010	5010	5010	5010	0
506	20231019	105800	46539700	5010	4985	5010	4985	2
507	20231019	105700	46529705	4985	4985	4985	4985	0
508	20231019	105600	46529705	4985	4985	4985	4985	1
509	20231019	105500	46524720	4985	4985	4985	4975	402
510	20231019	105400	44520760	4985	4985	4985	4985	401
511	20231019	105300	42521775	4985	4985	4985	4985	0
512	20231019	105200	42521775	4985	4985	4985	4985	1
513	20231019	105100	42516790	4990	4990	4990	4990	0
514	20231019	105000	42516790	4990	4990	4990	4990	21
515	20231019	104900	42412000	4990	4990	4990	4990	0
516	20231019	104800	42412000	4990	4990	4990	4990	1
517	20231019	104700	42407010	4995	4995	4995	4995	1
518	20231019	104600	42402015	5000	5000	5000	5000	0
519	20231019	104500	42402015	5000	5000	5000	5000	1
520	20231019	104400	42397015	5000	5000	5000	5000	320
521	20231019	104300	40797015	5010	5010	5010	5010	1
522	20231019	104200	40792005	4985	4985	4985	4985	1000
523	20231019	104100	35807005	4990	4990	4990	4990	107
524	20231019	104000	35273075	4990	4990	4990	4990	0
525	20231019	103900	35273075	4990	4990	4990	4990	1
526	20231019	103800	35268085	4990	4990	4990	4990	1
527	20231019	103700	35263095	4990	4990	4990	4990	1
528	20231019	103600	35258105	4985	4985	4985	4985	0
529	20231019	103500	35258105	4985	4985	4985	4985	0
530	20231019	103400	35258105	4985	4985	4985	4985	1
531	20231019	103300	35253120	4985	4985	4985	4985	0
532	20231019	103200	35253120	4985	5000	5000	4985	21
533	20231019	103100	35148135	5000	5000	5000	5000	10
534	20231019	103000	35098135	4990	4990	4990	4990	16
535	20231019	102900	35018295	5010	5010	5010	5010	1
536	20231019	102800	35013285	5010	5010	5010	4985	32
537	20231019	102700	34852990	4985	4985	4985	4985	0
538	20231019	102600	34852990	4985	5020	5020	4985	301
539	20231019	102500	33342005	5060	5060	5060	5020	701
540	20231019	102400	29822905	4995	5060	5060	4995	470
541	20231019	102300	27465185	5030	4980	5030	4980	413
542	20231019	102200	25402035	5000	5000	5000	5000	1
543	20231019	102100	25397035	4980	4980	4980	4980	1
544	20231019	102000	25392055	4980	4980	4980	4980	1
545	20231019	101900	25387075	4980	4980	4980	4980	1
546	20231019	101800	25382095	4980	4980	4980	4980	0
547	20231019	101700	25382095	4980	4980	4980	4980	1
548	20231019	101600	25377115	4980	4980	4980	4980	0
549	20231019	101500	25377115	4980	4980	4980	4980	1
550	20231019	101400	25372135	5000	5000	5000	5000	0
551	20231019	101300	25372135	5000	4990	5000	4965	387
552	20231019	101200	23441020	5030	5030	5030	5030	0
553	20231019	101100	23441020	5030	4960	5030	4960	881
554	20231019	101000	19036690	4960	4960	4960	4960	1
555	20231019	100900	19031730	4960	4965	4965	4960	800
556	20231019	100800	15062335	4965	4965	4965	4965	21
557	20231019	100700	14958070	4960	4960	4960	4960	0
558	20231019	100600	14958070	4960	4960	4960	4960	1
559	20231019	100500	14953110	4960	4960	4960	4960	0
560	20231019	100400	14953110	4960	4960	4960	4960	1
561	20231019	100300	14948150	4960	4960	4960	4960	0
562	20231019	100200	14948150	4960	4960	4960	4960	290
563	20231019	100100	13509750	4960	4960	4960	4960	0
564	20231019	100000	13509750	4960	4960	4960	4960	0
565	20231019	095900	13509750	4960	4960	4960	4960	1
566	20231019	095800	13504790	4960	4960	4960	4960	0
567	20231019	095700	13504790	4960	4960	4960	4960	1
568	20231019	095600	13499830	4980	4980	4980	4980	12
569	20231019	095500	13440070	4980	4960	4980	4960	4
570	20231019	095400	13420170	4960	4960	4960	4960	1
571	20231019	095300	13415210	4960	4960	4960	4960	1
572	20231019	095200	13410250	4960	4960	4960	4960	0
573	20231019	095100	13410250	4960	4960	4960	4960	1
574	20231019	095000	13405290	4980	4980	4980	4980	1
575	20231019	094900	13400310	4960	4960	4960	4960	1
576	20231019	094800	13395350	4970	4970	4970	4970	0
577	20231019	094700	13395350	4970	4970	4970	4970	0
578	20231019	094600	13395350	4970	4960	4970	4960	6
579	20231019	094500	13365540	4960	4960	4960	4960	1
580	20231019	094400	13360580	4960	4965	4965	4960	3
581	20231019	094300	13345690	4960	4960	4960	4960	0
582	20231019	094200	13345690	4960	4960	4960	4960	1
583	20231019	094100	13340730	4960	4960	4960	4960	0
584	20231019	094000	13340730	4960	4960	4960	4960	1
585	20231019	093900	13335770	4980	4960	4980	4960	3
586	20231019	093800	13320850	4960	4960	4960	4960	1
587	20231019	093700	13315890	4960	4960	4960	4960	0
588	20231019	093600	13315890	4960	4960	4960	4960	1
589	20231019	093500	13310930	4960	4960	4960	4960	1
590	20231019	093400	13305970	4965	4965	4965	4965	2
591	20231019	093300	13296040	4960	4960	4960	4960	1
592	20231019	093200	13291080	4980	4980	4980	4980	0
593	20231019	093100	13291080	4980	4985	4985	4980	403
594	20231019	093000	11284135	4970	4970	4970	4970	4
595	20231019	092900	11264255	4960	4960	4960	4960	1
596	20231019	092800	11259295	4960	4960	4960	4960	0
597	20231019	092700	11259295	4960	4960	4960	4960	2
598	20231019	092600	11249375	4970	4960	4970	4960	296
599	20231019	092500	9780745	4955	4955	4955	4955	11
600	20231019	092400	9726240	4955	4955	4955	4955	0
601	20231019	092300	9726240	4955	4955	4955	4955	1
602	20231019	092200	9721285	4955	4955	4955	4955	1
603	20231019	092100	9716330	4960	4960	4960	4960	115
604	20231019	092000	9145930	4955	4955	4955	4955	1
605	20231019	091900	9140975	4955	4955	4955	4955	15
606	20231019	091800	9066650	4945	4945	4945	4945	2
607	20231019	091700	9056760	4950	4950	4950	4950	100
608	20231019	091600	8561760	4950	4950	4950	4950	1
609	20231019	091500	8556810	4950	4950	4950	4950	0
610	20231019	091400	8556810	4950	4950	4950	4950	1
611	20231019	091300	8551860	5030	5030	5030	5030	0
612	20231019	091200	8551860	5030	5030	5030	5030	0
613	20231019	091100	8551860	5030	4950	5030	4950	97
614	20231019	091000	8064640	4965	4945	4965	4945	68
615	20231019	090900	7727280	4925	4925	4925	4925	204
616	20231019	090800	6722580	4955	4930	4955	4930	21
617	20231019	090700	6618550	4930	4930	4930	4930	1
618	20231019	090600	6613620	4930	4925	4930	4925	174
619	20231019	090500	5756655	4925	4925	4925	4925	1
620	20231019	090400	5751730	4930	4930	4930	4930	74
621	20231019	090300	5386910	4925	4925	4925	4925	132
622	20231019	090200	4736810	4965	4965	4965	4965	10
623	20231019	090100	4687160	4970	4970	4970	4970	100
624	20231019	090000	4190160	4965	5030	5030	4965	837