KissMeData/357880/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204500	797364690	5880	5880	5880	5880	3558
3	20231019	204400	797364690	5880	5880	5880	5880	0
4	20231019	204300	797364690	5880	5880	5880	5880	0
5	20231019	204200	797364690	5880	5880	5880	5880	0
6	20231019	204100	797364690	5880	5880	5880	5880	0
7	20231019	204000	797364690	5880	5880	5880	5880	0
8	20231019	203900	797364690	5880	5880	5880	5880	0
9	20231019	203800	797364690	5880	5880	5880	5880	0
10	20231019	203700	797364690	5880	5880	5880	5880	0
11	20231019	203600	797364690	5880	5880	5880	5880	0
12	20231019	203500	797364690	5880	5880	5880	5880	0
13	20231019	203400	797364690	5880	5880	5880	5880	0
14	20231019	203300	797364690	5880	5880	5880	5880	0
15	20231019	203200	797364690	5880	5880	5880	5880	0
16	20231019	203100	797364690	5880	5880	5880	5880	0
17	20231019	203000	797364690	5880	5880	5880	5880	0
18	20231019	202900	797364690	5880	5880	5880	5880	0
19	20231019	202800	797364690	5880	5880	5880	5880	0
20	20231019	202700	797364690	5880	5880	5880	5880	0
21	20231019	202600	797364690	5880	5880	5880	5880	0
22	20231019	202500	797364690	5880	5880	5880	5880	0
23	20231019	202400	797364690	5880	5880	5880	5880	0
24	20231019	202300	797364690	5880	5880	5880	5880	0
25	20231019	202200	797364690	5880	5880	5880	5880	0
26	20231019	202100	797364690	5880	5880	5880	5880	0
27	20231019	202000	797364690	5880	5880	5880	5880	0
28	20231019	201900	797364690	5880	5880	5880	5880	0
29	20231019	201800	797364690	5880	5880	5880	5880	0
30	20231019	201700	797364690	5880	5880	5880	5880	0
31	20231019	201600	797364690	5880	5880	5880	5880	0
32	20231019	201500	797364690	5880	5880	5880	5880	3558
33	20231019	201400	797364690	5880	5880	5880	5880	0
34	20231019	201300	797364690	5880	5880	5880	5880	0
35	20231019	201200	797364690	5880	5880	5880	5880	0
36	20231019	201100	797364690	5880	5880	5880	5880	0
37	20231019	201000	797364690	5880	5880	5880	5880	0
38	20231019	200900	797364690	5880	5880	5880	5880	0
39	20231019	200800	797364690	5880	5880	5880	5880	0
40	20231019	200700	797364690	5880	5880	5880	5880	0
41	20231019	200600	797364690	5880	5880	5880	5880	0
42	20231019	200500	797364690	5880	5880	5880	5880	0
43	20231019	200400	797364690	5880	5880	5880	5880	0
44	20231019	200300	797364690	5880	5880	5880	5880	0
45	20231019	200200	797364690	5880	5880	5880	5880	0
46	20231019	200100	797364690	5880	5880	5880	5880	0
47	20231019	200000	797364690	5880	5880	5880	5880	0
48	20231019	195900	797364690	5880	5880	5880	5880	0
49	20231019	195800	797364690	5880	5880	5880	5880	0
50	20231019	195700	797364690	5880	5880	5880	5880	0
51	20231019	195600	797364690	5880	5880	5880	5880	0
52	20231019	195500	797364690	5880	5880	5880	5880	0
53	20231019	195400	797364690	5880	5880	5880	5880	0
54	20231019	195300	797364690	5880	5880	5880	5880	0
55	20231019	195200	797364690	5880	5880	5880	5880	0
56	20231019	195100	797364690	5880	5880	5880	5880	0
57	20231019	195000	797364690	5880	5880	5880	5880	0
58	20231019	194900	797364690	5880	5880	5880	5880	0
59	20231019	194800	797364690	5880	5880	5880	5880	0
60	20231019	194700	797364690	5880	5880	5880	5880	0
61	20231019	194600	797364690	5880	5880	5880	5880	0
62	20231019	194500	797364690	5880	5880	5880	5880	3558
63	20231019	194400	797364690	5880	5880	5880	5880	0
64	20231019	194300	797364690	5880	5880	5880	5880	0
65	20231019	194200	797364690	5880	5880	5880	5880	0
66	20231019	194100	797364690	5880	5880	5880	5880	0
67	20231019	194000	797364690	5880	5880	5880	5880	0
68	20231019	193900	797364690	5880	5880	5880	5880	0
69	20231019	193800	797364690	5880	5880	5880	5880	0
70	20231019	193700	797364690	5880	5880	5880	5880	0
71	20231019	193600	797364690	5880	5880	5880	5880	0
72	20231019	193500	797364690	5880	5880	5880	5880	0
73	20231019	193400	797364690	5880	5880	5880	5880	0
74	20231019	193300	797364690	5880	5880	5880	5880	0
75	20231019	193200	797364690	5880	5880	5880	5880	0
76	20231019	193100	797364690	5880	5880	5880	5880	0
77	20231019	193000	797364690	5880	5880	5880	5880	0
78	20231019	192900	797364690	5880	5880	5880	5880	0
79	20231019	192800	797364690	5880	5880	5880	5880	0
80	20231019	192700	797364690	5880	5880	5880	5880	0
81	20231019	192600	797364690	5880	5880	5880	5880	0
82	20231019	192500	797364690	5880	5880	5880	5880	0
83	20231019	192400	797364690	5880	5880	5880	5880	0
84	20231019	192300	797364690	5880	5880	5880	5880	0
85	20231019	192200	797364690	5880	5880	5880	5880	0
86	20231019	192100	797364690	5880	5880	5880	5880	0
87	20231019	192000	797364690	5880	5880	5880	5880	0
88	20231019	191900	797364690	5880	5880	5880	5880	0
89	20231019	191800	797364690	5880	5880	5880	5880	0
90	20231019	191700	797364690	5880	5880	5880	5880	0
91	20231019	191600	797364690	5880	5880	5880	5880	0
92	20231019	191500	797364690	5880	5880	5880	5880	3558
93	20231019	191400	797364690	5880	5880	5880	5880	0
94	20231019	191300	797364690	5880	5880	5880	5880	0
95	20231019	191200	797364690	5880	5880	5880	5880	0
96	20231019	191100	797364690	5880	5880	5880	5880	0
97	20231019	191000	797364690	5880	5880	5880	5880	0
98	20231019	190900	797364690	5880	5880	5880	5880	0
99	20231019	190800	797364690	5880	5880	5880	5880	0
100	20231019	190700	797364690	5880	5880	5880	5880	0
101	20231019	190600	797364690	5880	5880	5880	5880	0
102	20231019	190500	797364690	5880	5880	5880	5880	0
103	20231019	190400	797364690	5880	5880	5880	5880	0
104	20231019	190300	797364690	5880	5880	5880	5880	0
105	20231019	190200	797364690	5880	5880	5880	5880	0
106	20231019	190100	797364690	5880	5880	5880	5880	0
107	20231019	190000	797364690	5880	5880	5880	5880	0
108	20231019	185900	797364690	5880	5880	5880	5880	0
109	20231019	185800	797364690	5880	5880	5880	5880	0
110	20231019	185700	797364690	5880	5880	5880	5880	0
111	20231019	185600	797364690	5880	5880	5880	5880	0
112	20231019	185500	797364690	5880	5880	5880	5880	0
113	20231019	185400	797364690	5880	5880	5880	5880	0
114	20231019	185300	797364690	5880	5880	5880	5880	0
115	20231019	185200	797364690	5880	5880	5880	5880	0
116	20231019	185100	797364690	5880	5880	5880	5880	0
117	20231019	185000	797364690	5880	5880	5880	5880	0
118	20231019	184900	797364690	5880	5880	5880	5880	0
119	20231019	184800	797364690	5880	5880	5880	5880	0
120	20231019	184700	797364690	5880	5880	5880	5880	0
121	20231019	184600	797364690	5880	5880	5880	5880	0
122	20231019	184500	797364690	5880	5880	5880	5880	3558
123	20231019	184400	797364690	5880	5880	5880	5880	0
124	20231019	184300	797364690	5880	5880	5880	5880	0
125	20231019	184200	797364690	5880	5880	5880	5880	0
126	20231019	184100	797364690	5880	5880	5880	5880	0
127	20231019	184000	797364690	5880	5880	5880	5880	0
128	20231019	183900	797364690	5880	5880	5880	5880	0
129	20231019	183800	797364690	5880	5880	5880	5880	0
130	20231019	183700	797364690	5880	5880	5880	5880	0
131	20231019	183600	797364690	5880	5880	5880	5880	0
132	20231019	183500	797364690	5880	5880	5880	5880	0
133	20231019	183400	797364690	5880	5880	5880	5880	0
134	20231019	183300	797364690	5880	5880	5880	5880	0
135	20231019	183200	797364690	5880	5880	5880	5880	0
136	20231019	183100	797364690	5880	5880	5880	5880	0
137	20231019	183000	797364690	5880	5880	5880	5880	0
138	20231019	182900	797364690	5880	5880	5880	5880	0
139	20231019	182800	797364690	5880	5880	5880	5880	0
140	20231019	182700	797364690	5880	5880	5880	5880	0
141	20231019	182600	797364690	5880	5880	5880	5880	0
142	20231019	182500	797364690	5880	5880	5880	5880	0
143	20231019	182400	797364690	5880	5880	5880	5880	0
144	20231019	182300	797364690	5880	5880	5880	5880	0
145	20231019	182200	797364690	5880	5880	5880	5880	0
146	20231019	182100	797364690	5880	5880	5880	5880	0
147	20231019	182000	797364690	5880	5880	5880	5880	0
148	20231019	181900	797364690	5880	5880	5880	5880	0
149	20231019	181800	797364690	5880	5880	5880	5880	0
150	20231019	181700	797364690	5880	5880	5880	5880	0
151	20231019	181600	797364690	5880	5880	5880	5880	0
152	20231019	181500	797364690	5880	5880	5880	5880	3558
153	20231019	181400	797364690	5880	5880	5880	5880	0
154	20231019	181300	797364690	5880	5880	5880	5880	0
155	20231019	181200	797364690	5880	5880	5880	5880	0
156	20231019	181100	797364690	5880	5880	5880	5880	0
157	20231019	181000	797364690	5880	5880	5880	5880	0
158	20231019	180900	797364690	5880	5880	5880	5880	0
159	20231019	180800	797364690	5880	5880	5880	5880	0
160	20231019	180700	797364690	5880	5880	5880	5880	0
161	20231019	180600	797364690	5880	5880	5880	5880	0
162	20231019	180500	797364690	5880	5880	5880	5880	0
163	20231019	180400	797364690	5880	5880	5880	5880	0
164	20231019	180300	797364690	5880	5880	5880	5880	0
165	20231019	180200	797364690	5880	5880	5880	5880	0
166	20231019	180100	797364690	5880	5880	5880	5880	0
167	20231019	180000	797364690	5880	5880	5880	5880	0
168	20231019	175900	797364690	5880	5880	5880	5880	0
169	20231019	175800	797364690	5880	5880	5880	5880	0
170	20231019	175700	797364690	5880	5880	5880	5880	0
171	20231019	175600	797364690	5880	5880	5880	5880	0
172	20231019	175500	797364690	5880	5880	5880	5880	0
173	20231019	175400	797364690	5880	5880	5880	5880	0
174	20231019	175300	797364690	5880	5880	5880	5880	0
175	20231019	175200	797364690	5880	5880	5880	5880	0
176	20231019	175100	797364690	5880	5880	5880	5880	0
177	20231019	175000	797364690	5880	5880	5880	5880	0
178	20231019	174900	797364690	5880	5880	5880	5880	0
179	20231019	174800	797364690	5880	5880	5880	5880	0
180	20231019	174700	797364690	5880	5880	5880	5880	0
181	20231019	174600	797364690	5880	5880	5880	5880	0
182	20231019	174500	797364690	5880	5880	5880	5880	3558
183	20231019	174400	797364690	5880	5880	5880	5880	0
184	20231019	174300	797364690	5880	5880	5880	5880	0
185	20231019	174200	797364690	5880	5880	5880	5880	0
186	20231019	174100	797364690	5880	5880	5880	5880	0
187	20231019	174000	797364690	5880	5880	5880	5880	0
188	20231019	173900	797364690	5880	5880	5880	5880	0
189	20231019	173800	797364690	5880	5880	5880	5880	0
190	20231019	173700	797364690	5880	5880	5880	5880	0
191	20231019	173600	797364690	5880	5880	5880	5880	0
192	20231019	173500	797364690	5880	5880	5880	5880	0
193	20231019	173400	797364690	5880	5880	5880	5880	0
194	20231019	173300	797364690	5880	5880	5880	5880	0
195	20231019	173200	797364690	5880	5880	5880	5880	0
196	20231019	173100	797364690	5880	5880	5880	5880	0
197	20231019	173000	797364690	5880	5880	5880	5880	0
198	20231019	172900	797364690	5880	5880	5880	5880	0
199	20231019	172800	797364690	5880	5880	5880	5880	0
200	20231019	172700	797364690	5880	5880	5880	5880	0
201	20231019	172600	797364690	5880	5880	5880	5880	0
202	20231019	172500	797364690	5880	5880	5880	5880	0
203	20231019	172400	797364690	5880	5880	5880	5880	0
204	20231019	172300	797364690	5880	5880	5880	5880	0
205	20231019	172200	797364690	5880	5880	5880	5880	0
206	20231019	172100	797364690	5880	5880	5880	5880	0
207	20231019	172000	797364690	5880	5880	5880	5880	0
208	20231019	171900	797364690	5880	5880	5880	5880	0
209	20231019	171800	797364690	5880	5880	5880	5880	0
210	20231019	171700	797364690	5880	5880	5880	5880	0
211	20231019	171600	797364690	5880	5880	5880	5880	0
212	20231019	171500	797364690	5880	5880	5880	5880	3558
213	20231019	171400	797364690	5880	5880	5880	5880	0
214	20231019	171300	797364690	5880	5880	5880	5880	0
215	20231019	171200	797364690	5880	5880	5880	5880	0
216	20231019	171100	797364690	5880	5880	5880	5880	0
217	20231019	171000	797364690	5880	5880	5880	5880	0
218	20231019	170900	797364690	5880	5880	5880	5880	0
219	20231019	170800	797364690	5880	5880	5880	5880	0
220	20231019	170700	797364690	5880	5880	5880	5880	0
221	20231019	170600	797364690	5880	5880	5880	5880	0
222	20231019	170500	797364690	5880	5880	5880	5880	0
223	20231019	170400	797364690	5880	5880	5880	5880	0
224	20231019	170300	797364690	5880	5880	5880	5880	0
225	20231019	170200	797364690	5880	5880	5880	5880	0
226	20231019	170100	797364690	5880	5880	5880	5880	0
227	20231019	170000	797364690	5880	5880	5880	5880	0
228	20231019	165900	797364690	5880	5880	5880	5880	0
229	20231019	165800	797364690	5880	5880	5880	5880	0
230	20231019	165700	797364690	5880	5880	5880	5880	0
231	20231019	165600	797364690	5880	5880	5880	5880	0
232	20231019	165500	797364690	5880	5880	5880	5880	0
233	20231019	165400	797364690	5880	5880	5880	5880	0
234	20231019	165300	797364690	5880	5880	5880	5880	0
235	20231019	165200	797364690	5880	5880	5880	5880	0
236	20231019	165100	797364690	5880	5880	5880	5880	0
237	20231019	165000	797364690	5880	5880	5880	5880	0
238	20231019	164900	797364690	5880	5880	5880	5880	0
239	20231019	164800	797364690	5880	5880	5880	5880	0
240	20231019	164700	797364690	5880	5880	5880	5880	0
241	20231019	164600	797364690	5880	5880	5880	5880	0
242	20231019	164500	797364690	5880	5880	5880	5880	3558
243	20231019	164400	797364690	5880	5880	5880	5880	0
244	20231019	164300	797364690	5880	5880	5880	5880	0
245	20231019	164200	797364690	5880	5880	5880	5880	0
246	20231019	164100	797364690	5880	5880	5880	5880	0
247	20231019	164000	797364690	5880	5880	5880	5880	0
248	20231019	163900	797364690	5880	5880	5880	5880	0
249	20231019	163800	797364690	5880	5880	5880	5880	0
250	20231019	163700	797364690	5880	5880	5880	5880	0
251	20231019	163600	797364690	5880	5880	5880	5880	0
252	20231019	163500	797364690	5880	5880	5880	5880	0
253	20231019	163400	797364690	5880	5880	5880	5880	0
254	20231019	163300	797364690	5880	5880	5880	5880	0
255	20231019	163200	797364690	5880	5880	5880	5880	0
256	20231019	163100	797364690	5880	5880	5880	5880	0
257	20231019	163000	797364690	5880	5880	5880	5880	0
258	20231019	162900	797364690	5880	5880	5880	5880	0
259	20231019	162800	797364690	5880	5880	5880	5880	0
260	20231019	162700	797364690	5880	5880	5880	5880	0
261	20231019	162600	797364690	5880	5880	5880	5880	0
262	20231019	162500	797364690	5880	5880	5880	5880	0
263	20231019	162400	797364690	5880	5880	5880	5880	0
264	20231019	162300	797364690	5880	5880	5880	5880	0
265	20231019	162200	797364690	5880	5880	5880	5880	0
266	20231019	162100	797364690	5880	5880	5880	5880	0
267	20231019	162000	797364690	5880	5880	5880	5880	0
268	20231019	161900	797364690	5880	5880	5880	5880	0
269	20231019	161800	797364690	5880	5880	5880	5880	0
270	20231019	161700	797364690	5880	5880	5880	5880	0
271	20231019	161600	797364690	5880	5880	5880	5880	0
272	20231019	161500	797364690	5880	5880	5880	5880	3558
273	20231019	161400	797364690	5880	5880	5880	5880	0
274	20231019	161300	797364690	5880	5880	5880	5880	0
275	20231019	161200	797364690	5880	5880	5880	5880	0
276	20231019	161100	797364690	5880	5880	5880	5880	0
277	20231019	161000	797364690	5880	5880	5880	5880	0
278	20231019	160900	797364690	5880	5880	5880	5880	0
279	20231019	160800	797364690	5880	5880	5880	5880	0
280	20231019	160700	797364690	5880	5880	5880	5880	0
281	20231019	160600	797364690	5880	5880	5880	5880	0
282	20231019	160500	797364690	5880	5880	5880	5880	0
283	20231019	160400	797364690	5880	5880	5880	5880	0
284	20231019	160300	797364690	5880	5880	5880	5880	0
285	20231019	160200	797364690	5880	5880	5880	5880	0
286	20231019	160100	797364690	5880	5880	5880	5880	0
287	20231019	160000	797364690	5880	5880	5880	5880	0
288	20231019	155900	797364690	5880	5880	5880	5880	0
289	20231019	155800	797364690	5880	5880	5880	5880	0
290	20231019	155700	797364690	5880	5880	5880	5880	0
291	20231019	155600	797364690	5880	5880	5880	5880	0
292	20231019	155500	797364690	5880	5880	5880	5880	0
293	20231019	155400	797364690	5880	5880	5880	5880	0
294	20231019	155300	797364690	5880	5880	5880	5880	0
295	20231019	155200	797364690	5880	5880	5880	5880	0
296	20231019	155100	797364690	5880	5880	5880	5880	0
297	20231019	155000	797364690	5880	5880	5880	5880	0
298	20231019	154900	797364690	5880	5880	5880	5880	0
299	20231019	154800	797364690	5880	5880	5880	5880	0
300	20231019	154700	797364690	5880	5880	5880	5880	0
301	20231019	154600	797364690	5880	5880	5880	5880	0
302	20231019	154500	797364690	5880	5880	5880	5880	3558
303	20231019	154400	797364690	5880	5880	5880	5880	0
304	20231019	154300	797364690	5880	5880	5880	5880	0
305	20231019	154200	797364690	5880	5880	5880	5880	0
306	20231019	154100	797364690	5880	5880	5880	5880	0
307	20231019	154000	797364690	5880	5880	5880	5880	0
308	20231019	153900	797364690	5880	5880	5880	5880	0
309	20231019	153800	797364690	5880	5880	5880	5880	0
310	20231019	153700	797364690	5880	5880	5880	5880	0
311	20231019	153600	797364690	5880	5880	5880	5880	0
312	20231019	153500	797364690	5880	5880	5880	5880	0
313	20231019	153400	797364690	5880	5880	5880	5880	0
314	20231019	153300	797364690	5880	5880	5880	5880	0
315	20231019	153200	797364690	5880	5880	5880	5880	0
316	20231019	153100	797364690	5880	5880	5880	5880	0
317	20231019	153000	797364690	5880	5880	5880	5880	3558
318	20231019	152900	776443650	5870	5870	5870	5870	0
319	20231019	152800	776443650	5870	5870	5870	5870	0
320	20231019	152700	776443650	5870	5870	5870	5870	0
321	20231019	152600	776443650	5870	5870	5870	5870	0
322	20231019	152500	776443650	5870	5870	5870	5870	0
323	20231019	152400	776443650	5870	5870	5870	5870	0
324	20231019	152300	776443650	5870	5870	5870	5870	0
325	20231019	152200	776443650	5870	5870	5870	5870	0
326	20231019	152100	776443650	5870	5870	5870	5870	0
327	20231019	152000	776443650	5870	5870	5870	5870	0
328	20231019	151900	776443650	5870	5870	5870	5870	20
329	20231019	151800	776326250	5880	5850	5880	5850	218
330	20231019	151700	775050860	5850	5860	5880	5850	267
331	20231019	151600	773488660	5850	5860	5860	5850	651
332	20231019	151500	769678500	5850	5850	5850	5850	1012
333	20231019	151400	763758300	5860	5860	5860	5860	100
334	20231019	151300	763172300	5850	5850	5880	5850	1129
335	20231019	151200	756549680	5860	5860	5860	5860	251
336	20231019	151100	755078820	5860	5860	5860	5860	600
337	20231019	151000	751562820	5860	5860	5860	5860	150
338	20231019	150900	750683820	5860	5860	5860	5860	100
339	20231019	150800	750097820	5860	5860	5860	5860	250
340	20231019	150700	748632820	5860	5860	5860	5860	11
341	20231019	150600	748568360	5860	5860	5860	5850	2290
342	20231019	150500	735148980	5860	5860	5860	5860	801
343	20231019	150400	730455120	5860	5860	5860	5860	310
344	20231019	150300	728638520	5860	5860	5860	5860	931
345	20231019	150200	723182860	5870	5870	5870	5870	124
346	20231019	150100	722454980	5870	5870	5870	5870	30
347	20231019	150000	722278880	5870	5870	5870	5870	194
348	20231019	145900	721140100	5870	5870	5870	5870	20
349	20231019	145800	721022700	5870	5870	5870	5870	967
350	20231019	145700	715346410	5870	5860	5870	5860	1189
351	20231019	145600	708371000	5870	5880	5880	5870	2125
352	20231019	145500	695895890	5880	5880	5880	5880	352
353	20231019	145400	693826130	5880	5880	5880	5880	137
354	20231019	145300	693020570	5900	5900	5900	5900	0
355	20231019	145200	693020570	5900	5900	5900	5900	86
356	20231019	145100	692513170	5900	5900	5900	5900	8
357	20231019	145000	692465970	5880	5880	5880	5880	1
358	20231019	144900	692460090	5880	5880	5880	5880	300
359	20231019	144800	690696090	5880	5880	5880	5880	510
360	20231019	144700	687697290	5880	5880	5880	5880	0
361	20231019	144600	687697290	5880	5880	5880	5880	0
362	20231019	144500	687697290	5880	5880	5880	5880	0
363	20231019	144400	687697290	5880	5880	5880	5880	0
364	20231019	144300	687697290	5880	5880	5880	5880	100
365	20231019	144200	687109290	5880	5880	5880	5880	0
366	20231019	144100	687109290	5880	5880	5880	5880	0
367	20231019	144000	687109290	5880	5900	5900	5880	154
368	20231019	143900	686201690	5900	5900	5900	5900	100
369	20231019	143800	685611690	5900	5890	5900	5890	188
370	20231019	143700	684502850	5890	5890	5890	5890	3
371	20231019	143600	684485180	5880	5880	5880	5880	300
372	20231019	143500	682721180	5890	5890	5890	5890	0
373	20231019	143400	682721180	5890	5890	5890	5890	500
374	20231019	143300	679776180	5880	5890	5890	5880	11
375	20231019	143200	679711400	5890	5890	5890	5890	0
376	20231019	143100	679711400	5890	5890	5890	5890	245
377	20231019	143000	678268350	5890	5890	5890	5890	283
378	20231019	142900	676601480	5890	5880	5890	5880	120
379	20231019	142800	675895680	5880	5880	5880	5880	0
380	20231019	142700	675895680	5880	5880	5880	5880	0
381	20231019	142600	675895680	5880	5880	5880	5880	158
382	20231019	142500	674966640	5880	5880	5880	5880	0
383	20231019	142400	674966640	5880	5880	5880	5880	0
384	20231019	142300	674966640	5880	5880	5880	5880	0
385	20231019	142200	674966640	5880	5880	5880	5880	0
386	20231019	142100	674966640	5880	5880	5880	5880	331
387	20231019	142000	673020360	5890	5890	5890	5890	0
388	20231019	141900	673020360	5890	5890	5890	5890	0
389	20231019	141800	673020360	5890	5890	5890	5890	7
390	20231019	141700	672979130	5890	5890	5890	5890	84
391	20231019	141600	672484370	5890	5890	5890	5890	0
392	20231019	141500	672484370	5890	5890	5890	5890	587
393	20231019	141400	669026940	5890	5890	5890	5890	0
394	20231019	141300	669026940	5890	5890	5890	5890	20
395	20231019	141200	668909140	5890	5890	5890	5890	24
396	20231019	141100	668767780	5890	5890	5890	5890	0
397	20231019	141000	668767780	5890	5890	5890	5890	14
398	20231019	140900	668685320	5890	5890	5890	5890	50
399	20231019	140800	668390820	5890	5890	5890	5890	20
400	20231019	140700	668273020	5900	5900	5900	5900	0
401	20231019	140600	668273020	5900	5900	5900	5900	0
402	20231019	140500	668273020	5900	5900	5900	5900	100
403	20231019	140400	667683020	5890	5890	5890	5890	0
404	20231019	140300	667683020	5890	5890	5910	5890	1544
405	20231019	140200	658576750	5890	5900	5900	5890	210
406	20231019	140100	657338140	5900	5900	5900	5900	100
407	20231019	140000	656748140	5890	5890	5890	5890	0
408	20231019	135900	656748140	5890	5890	5890	5890	0
409	20231019	135800	656748140	5890	5890	5890	5890	20
410	20231019	135700	656630340	5880	5880	5880	5880	197
411	20231019	135600	655471980	5880	5880	5880	5880	0
412	20231019	135500	655471980	5880	5880	5880	5880	10
413	20231019	135400	655413180	5880	5880	5880	5880	0
414	20231019	135300	655413180	5880	5880	5880	5880	378
415	20231019	135200	653190540	5900	5900	5900	5900	1
416	20231019	135100	653184640	5880	5880	5880	5880	0
417	20231019	135000	653184640	5880	5880	5880	5880	0
418	20231019	134900	653184640	5880	5880	5880	5880	15
419	20231019	134800	653096440	5870	5870	5870	5870	0
420	20231019	134700	653096440	5870	5870	5870	5870	0
421	20231019	134600	653096440	5870	5870	5870	5870	0
422	20231019	134500	653096440	5870	5870	5870	5870	0
423	20231019	134400	653096440	5870	5870	5870	5870	1
424	20231019	134300	653090570	5860	5860	5860	5860	0
425	20231019	134200	653090570	5860	5870	5870	5860	1524
426	20231019	134100	644144930	5870	5870	5870	5870	0
427	20231019	134000	644144930	5870	5890	5890	5870	1235
428	20231019	133900	636889030	5890	5890	5890	5890	87
429	20231019	133800	636376600	5890	5890	5890	5890	5
430	20231019	133700	636347150	5890	5880	5890	5880	2
431	20231019	133600	636335380	5870	5880	5880	5870	515
432	20231019	133500	633311330	5880	5880	5880	5880	50
433	20231019	133400	633017330	5880	5880	5880	5880	11
434	20231019	133300	632952650	5880	5880	5880	5880	4614
435	20231019	133200	605822330	5880	5880	5880	5880	113
436	20231019	133100	605157890	5880	5880	5880	5880	13
437	20231019	133000	605081450	5890	5890	5890	5880	346
438	20231019	132900	603044710	5890	5880	5890	5880	25
439	20231019	132800	602897510	5880	5880	5880	5880	255
440	20231019	132700	601398110	5890	5890	5890	5890	755
441	20231019	132600	596951160	5900	5900	5900	5900	682
442	20231019	132500	592927360	5900	5900	5900	5900	230
443	20231019	132400	591570360	5900	5900	5900	5900	0
444	20231019	132300	591570360	5900	5900	5900	5900	4
445	20231019	132200	591546760	5900	5900	5900	5900	103
446	20231019	132100	590939060	5910	5910	5910	5910	29
447	20231019	132000	590767670	5900	5890	5900	5890	437
448	20231019	131900	588189420	5890	5890	5890	5890	145
449	20231019	131800	587335370	5890	5890	5890	5890	9
450	20231019	131700	587282360	5890	5890	5890	5890	52
451	20231019	131600	586976080	5900	5900	5900	5900	20
452	20231019	131500	586858080	5900	5900	5900	5900	311
453	20231019	131400	585023180	5900	5900	5900	5900	0
454	20231019	131300	585023180	5900	5900	5900	5900	11
455	20231019	131200	584958280	5900	5900	5900	5900	37
456	20231019	131100	584739980	5900	5900	5900	5900	277
457	20231019	131000	583105680	5900	5900	5900	5900	746
458	20231019	130900	578704280	5900	5900	5900	5900	538
459	20231019	130800	575530080	5910	5910	5910	5910	2
460	20231019	130700	575518260	5910	5910	5920	5910	85
461	20231019	130600	575015100	5920	5910	5920	5910	100
462	20231019	130500	574423160	5900	5900	5900	5900	0
463	20231019	130400	574423160	5900	5900	5900	5900	0
464	20231019	130300	574423160	5900	5900	5900	5900	10
465	20231019	130200	574364160	5900	5900	5900	5900	0
466	20231019	130100	574364160	5900	5900	5900	5900	0
467	20231019	130000	574364160	5900	5900	5900	5900	0
468	20231019	125900	574364160	5900	5900	5900	5900	0
469	20231019	125800	574364160	5900	5900	5900	5900	0
470	20231019	125700	574364160	5900	5900	5900	5900	7
471	20231019	125600	574322860	5920	5920	5920	5920	0
472	20231019	125500	574322860	5920	5910	5920	5910	209
473	20231019	125400	573085590	5920	5920	5920	5920	0
474	20231019	125300	573085590	5920	5920	5920	5920	0
475	20231019	125200	573085590	5920	5920	5920	5920	30
476	20231019	125100	572907990	5920	5920	5920	5920	1
477	20231019	125000	572902070	5920	5920	5920	5920	4
478	20231019	124900	572878390	5890	5890	5890	5890	0
479	20231019	124800	572878390	5890	5890	5890	5890	0
480	20231019	124700	572878390	5890	5890	5890	5890	0
481	20231019	124600	572878390	5890	5890	5890	5890	3
482	20231019	124500	572860720	5890	5890	5890	5890	5
483	20231019	124400	572831270	5890	5900	5900	5890	95
484	20231019	124300	572270800	5900	5900	5900	5900	5
485	20231019	124200	572241300	5900	5900	5900	5900	8
486	20231019	124100	572194100	5900	5900	5900	5900	3
487	20231019	124000	572176400	5890	5890	5890	5890	127
488	20231019	123900	571428370	5890	5890	5890	5890	1
489	20231019	123800	571422480	5890	5890	5890	5890	1
490	20231019	123700	571416590	5890	5890	5890	5890	37
491	20231019	123600	571198660	5890	5890	5890	5890	0
492	20231019	123500	571198660	5890	5890	5890	5890	12
493	20231019	123400	571127980	5880	5880	5880	5880	0
494	20231019	123300	571127980	5880	5880	5880	5880	0
495	20231019	123200	571127980	5880	5880	5880	5880	0
496	20231019	123100	571127980	5880	5880	5880	5880	0
497	20231019	123000	571127980	5880	5880	5880	5880	0
498	20231019	122900	571127980	5880	5880	5880	5880	0
499	20231019	122800	571127980	5880	5880	5880	5880	0
500	20231019	122700	571127980	5880	5880	5880	5880	100
501	20231019	122600	570539980	5900	5900	5900	5900	1
502	20231019	122500	570534080	5890	5890	5890	5890	0
503	20231019	122400	570534080	5890	5890	5890	5890	0
504	20231019	122300	570534080	5890	5890	5890	5890	1451
505	20231019	122200	561987690	5890	5890	5890	5890	1
506	20231019	122100	561981800	5890	5890	5890	5890	10
507	20231019	122000	561922900	5890	5890	5890	5890	18
508	20231019	121900	561816880	5890	5890	5890	5890	500
509	20231019	121800	558871880	5890	5890	5890	5890	12
510	20231019	121700	558801200	5890	5890	5890	5890	4
511	20231019	121600	558777640	5890	5890	5890	5890	2
512	20231019	121500	558765860	5880	5880	5880	5880	0
513	20231019	121400	558765860	5880	5880	5880	5880	63
514	20231019	121300	558395420	5880	5880	5880	5880	0
515	20231019	121200	558395420	5880	5880	5880	5880	0
516	20231019	121100	558395420	5880	5880	5880	5880	5
517	20231019	121000	558366020	5880	5880	5880	5880	0
518	20231019	120900	558366020	5880	5880	5880	5880	20
519	20231019	120800	558248420	5880	5880	5880	5880	16
520	20231019	120700	558154340	5880	5880	5880	5880	441
521	20231019	120600	555561260	5880	5890	5890	5880	12
522	20231019	120500	555490590	5890	5890	5890	5890	20
523	20231019	120400	555372790	5890	5890	5890	5890	3
524	20231019	120300	555355120	5880	5880	5880	5880	25
525	20231019	120200	555208120	5890	5890	5890	5890	24
526	20231019	120100	555066760	5890	5890	5890	5890	42
527	20231019	120000	554819380	5890	5890	5890	5890	0
528	20231019	115900	554819380	5890	5900	5900	5880	726
529	20231019	115800	550543790	5900	5910	5910	5900	24
530	20231019	115700	550402070	5900	5900	5900	5900	101
531	20231019	115600	549806170	5900	5900	5900	5900	0
532	20231019	115500	549806170	5900	5900	5900	5900	0
533	20231019	115400	549806170	5900	5910	5910	5900	38
534	20231019	115300	549581930	5910	5910	5910	5910	0
535	20231019	115200	549581930	5910	5910	5910	5910	10
536	20231019	115100	549522830	5900	5900	5900	5900	16
537	20231019	115000	549428430	5900	5900	5900	5900	284
538	20231019	114900	547752830	5900	5900	5900	5900	56
539	20231019	114800	547422430	5910	5910	5910	5910	10
540	20231019	114700	547363330	5910	5910	5910	5910	10
541	20231019	114600	547304230	5900	5900	5900	5900	64
542	20231019	114500	546926630	5910	5910	5910	5910	5
543	20231019	114400	546897080	5910	5910	5910	5910	0
544	20231019	114300	546897080	5910	5910	5910	5910	77
545	20231019	114200	546442010	5910	5910	5910	5910	0
546	20231019	114100	546442010	5910	5910	5910	5910	0
547	20231019	114000	546442010	5910	5910	5910	5910	169
548	20231019	113900	545443220	5890	5890	5890	5890	0
549	20231019	113800	545443220	5890	5890	5890	5890	0
550	20231019	113700	545443220	5890	5890	5890	5890	45
551	20231019	113600	545178170	5890	5890	5890	5890	1500
552	20231019	113500	536343170	5890	5890	5890	5890	150
553	20231019	113400	535459670	5900	5900	5900	5900	100
554	20231019	113300	534869670	5890	5900	5900	5890	510
555	20231019	113200	531863040	5900	5900	5900	5900	110
556	20231019	113100	531214040	5900	5910	5910	5900	127
557	20231019	113000	530464470	5920	5900	5920	5900	1078
558	20231019	112900	524093590	5910	5910	5910	5910	0
559	20231019	112800	524093590	5910	5910	5910	5910	0
560	20231019	112700	524093590	5910	5910	5910	5910	0
561	20231019	112600	524093590	5910	5910	5910	5910	200
562	20231019	112500	522911590	5900	5900	5900	5900	0
563	20231019	112400	522911590	5900	5900	5900	5900	631
564	20231019	112300	519188690	5910	5910	5910	5900	1786
565	20231019	112200	508651090	5910	5910	5910	5900	2412
566	20231019	112100	494399380	5920	5920	5920	5920	103
567	20231019	112000	493789620	5920	5910	5920	5910	37
568	20231019	111900	493570780	5920	5920	5920	5910	502
569	20231019	111800	490599010	5930	5920	5930	5920	50
570	20231019	111700	490302820	5920	5920	5920	5920	124
571	20231019	111600	489568740	5930	5930	5930	5930	1
572	20231019	111500	489562810	5920	5920	5920	5920	9
573	20231019	111400	489509530	5920	5920	5920	5920	5
574	20231019	111300	489479930	5920	5920	5930	5920	238
575	20231019	111200	488068910	5930	5930	5930	5920	90
576	20231019	111100	487535670	5930	5930	5930	5930	567
577	20231019	111000	484173360	5930	5930	5930	5930	697
578	20231019	110900	480040150	5910	5910	5910	5910	1
579	20231019	110800	480034240	5930	5930	5930	5930	0
580	20231019	110700	480034240	5930	5910	5930	5910	165
581	20231019	110600	479058510	5930	5910	5930	5910	143
582	20231019	110500	478212470	5920	5920	5920	5910	1404
583	20231019	110400	469914390	5920	5920	5920	5920	956
584	20231019	110300	464254870	5920	5920	5920	5920	12
585	20231019	110200	464183830	5930	5920	5930	5920	97
586	20231019	110100	463609260	5920	5920	5920	5920	192
587	20231019	110000	462472620	5920	5940	5940	5920	1566
588	20231019	105900	453191150	5940	5940	5940	5940	0
589	20231019	105800	453191150	5940	5940	5940	5940	99
590	20231019	105700	452603090	5940	5940	5940	5940	71
591	20231019	105600	452181350	5940	5940	5940	5940	210
592	20231019	105500	450933950	5940	5940	5940	5940	0
593	20231019	105400	450933950	5940	5940	5940	5940	100
594	20231019	105300	450339950	5950	5950	5950	5950	1279
595	20231019	105200	442729900	5950	5950	5950	5950	0
596	20231019	105100	442729900	5950	5950	5950	5950	0
597	20231019	105000	442729900	5950	5950	5950	5950	0
598	20231019	104900	442729900	5950	5950	5950	5950	0
599	20231019	104800	442729900	5950	5950	5950	5950	0
600	20231019	104700	442729900	5950	5950	5950	5950	22
601	20231019	104600	442599000	5950	5960	5960	5950	125
602	20231019	104500	441854050	5960	5960	5960	5960	5
603	20231019	104400	441824250	5960	5960	5960	5960	1
604	20231019	104300	441818290	5960	5960	5960	5960	0
605	20231019	104200	441818290	5960	5960	5960	5960	1
606	20231019	104100	441812330	5960	5960	5960	5960	0
607	20231019	104000	441812330	5960	5960	5960	5960	201
608	20231019	103900	440614370	5960	5960	5960	5960	245
609	20231019	103800	439154170	5960	5960	5960	5960	79
610	20231019	103700	438683330	5970	5970	5970	5970	154
611	20231019	103600	437763950	5970	5970	5970	5970	312
612	20231019	103500	435901310	5970	5970	5970	5970	0
613	20231019	103400	435901310	5970	5970	5970	5970	23
614	20231019	103300	435764000	5980	5970	5980	5970	1882
615	20231019	103200	424511500	5970	5970	5970	5970	1
616	20231019	103100	424505530	5950	5960	5960	5950	40
617	20231019	103000	424267210	5970	5970	5970	5970	85
618	20231019	102900	423759760	5970	5970	5970	5970	0
619	20231019	102800	423759760	5970	5970	5970	5970	1
620	20231019	102700	423753790	5970	5970	5970	5970	0
621	20231019	102600	423753790	5970	5970	5970	5970	32
622	20231019	102500	423562750	5980	5980	5980	5980	28
623	20231019	102400	423395310	5980	5980	5980	5980	87
624	20231019	102300	422875050	5980	5980	5980	5980	0
625	20231019	102200	422875050	5980	5980	5980	5980	0
626	20231019	102100	422875050	5980	5980	5980	5980	0
627	20231019	102000	422875050	5980	5980	5980	5980	136
628	20231019	101900	422061770	5960	5960	5960	5960	0
629	20231019	101800	422061770	5960	5950	5960	5950	200
630	20231019	101700	420870770	5950	5930	5950	5930	718
631	20231019	101600	416611030	5930	5940	5940	5930	1000
632	20231019	101500	410680890	5930	5930	5930	5930	8
633	20231019	101400	410633450	5930	5940	5940	5930	300
634	20231019	101300	408854250	5940	5940	5940	5940	1
635	20231019	101200	408848310	5940	5940	5940	5940	28
636	20231019	101100	408681990	5940	5950	5950	5940	300
637	20231019	101000	406898990	5950	5950	5950	5950	0
638	20231019	100900	406898990	5950	5950	5950	5950	0
639	20231019	100800	406898990	5950	5950	5950	5950	0
640	20231019	100700	406898990	5950	5950	5950	5950	0
641	20231019	100600	406898990	5950	5950	5950	5950	200
642	20231019	100500	405708990	5950	5950	5950	5950	1255
643	20231019	100400	398241740	5960	6000	6000	5960	3839
644	20231019	100300	375276720	6000	6000	6000	6000	10
645	20231019	100200	375216720	6000	6000	6000	6000	28
646	20231019	100100	375048720	6000	6000	6000	6000	258
647	20231019	100000	373500720	6010	6000	6010	6000	518
648	20231019	095900	370387700	6000	6000	6000	6000	116
649	20231019	095800	369691700	6000	6000	6000	6000	333
650	20231019	095700	367693700	5990	5990	6000	5990	7
651	20231019	095600	367651730	5990	5990	5990	5990	2
652	20231019	095500	367639750	5990	5990	6000	5990	74
653	20231019	095400	367196480	5990	5990	5990	5990	0
654	20231019	095300	367196480	5990	5990	5990	5980	66
655	20231019	095200	366801340	5980	5980	5980	5980	70
656	20231019	095100	366382740	5980	5980	5980	5980	0
657	20231019	095000	366382740	5980	5970	5980	5970	17
658	20231019	094900	366281190	5960	5970	5970	5960	152
659	20231019	094800	365375250	5970	5970	5970	5970	1
660	20231019	094700	365369280	5970	5970	5970	5970	0
661	20231019	094600	365369280	5970	5970	5970	5970	0
662	20231019	094500	365369280	5970	5960	5970	5960	1103
663	20231019	094400	358789350	5960	5960	5960	5960	15
664	20231019	094300	358699950	5940	5940	5940	5940	0
665	20231019	094200	358699950	5940	5970	5970	5940	22
666	20231019	094100	358568640	5970	5940	5970	5940	2821
667	20231019	094000	341774570	5910	5940	5940	5910	129
668	20231019	093900	341009570	5940	5910	5940	5900	844
669	20231019	093800	336024830	5940	5940	5940	5940	0
670	20231019	093700	336024830	5940	5940	5940	5940	50
671	20231019	093600	335727830	5940	5940	5940	5940	457
672	20231019	093500	333013250	5940	5940	5940	5940	39
673	20231019	093400	332781590	5940	5940	5950	5940	24
674	20231019	093300	332638980	5940	5900	5940	5900	1258
675	20231019	093200	325216270	5900	5900	5930	5900	394
676	20231019	093100	322891520	5900	5900	5930	5900	72
677	20231019	093000	322466090	5900	5900	5930	5900	595
678	20231019	092900	318938730	5890	5900	5910	5890	763
679	20231019	092800	314440670	5900	5900	5900	5900	639
680	20231019	092700	310670570	5900	5910	5910	5900	108
681	20231019	092600	310032360	5900	5900	5920	5880	3219
682	20231019	092500	291078930	5930	5930	5930	5930	0
683	20231019	092400	291078930	5930	5930	5930	5920	76
684	20231019	092300	290628430	5930	5930	5930	5930	8
685	20231019	092200	290580990	5930	5900	5930	5890	441
686	20231019	092100	287979880	5950	5950	5950	5880	1815
687	20231019	092000	277257490	5950	5940	5950	5940	180
688	20231019	091900	276187210	5940	5920	5940	5900	3024
689	20231019	091800	258337550	5900	5900	5900	5900	0
690	20231019	091700	258337550	5900	5920	5920	5900	288
691	20231019	091600	256633630	5920	5920	5920	5890	1209
692	20231019	091500	249505410	5970	5930	5970	5870	5033
693	20231019	091400	219874020	5930	5930	5930	5920	3245
694	20231019	091300	200632620	5930	5940	5980	5930	318
695	20231019	091200	198744340	5940	5970	5970	5870	10005
696	20231019	091100	139692070	5970	5960	5970	5960	652
697	20231019	091000	135805270	5960	5930	5960	5930	874
698	20231019	090900	130611080	5930	5910	5930	5910	960
699	20231019	090800	124934310	5930	5960	5960	5900	5438
700	20231019	090700	92740870	5940	5960	5960	5940	1792
701	20231019	090600	82092910	5950	5970	5970	5950	1696
702	20231019	090500	71985980	6000	6010	6010	5970	715
703	20231019	090400	67705440	6010	6020	6030	6010	2059
704	20231019	090300	55310450	5950	5950	5960	5950	92
705	20231019	090200	54762550	5950	5950	6040	5950	94
706	20231019	090100	54203070	5990	6060	6060	5990	1085
707	20231019	090000	47688510	6070	5950	6070	5910	8016