KissMeData/039010/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191200	568458520	5570	5570	5570	5570	4382
3	20231019	191100	568458520	5570	5570	5570	5570	0
4	20231019	191000	568458520	5570	5570	5570	5570	0
5	20231019	190900	568458520	5570	5570	5570	5570	0
6	20231019	190800	568458520	5570	5570	5570	5570	0
7	20231019	190700	568458520	5570	5570	5570	5570	0
8	20231019	190600	568458520	5570	5570	5570	5570	0
9	20231019	190500	568458520	5570	5570	5570	5570	0
10	20231019	190400	568458520	5570	5570	5570	5570	0
11	20231019	190300	568458520	5570	5570	5570	5570	0
12	20231019	190200	568458520	5570	5570	5570	5570	0
13	20231019	190100	568458520	5570	5570	5570	5570	0
14	20231019	190000	568458520	5570	5570	5570	5570	0
15	20231019	185900	568458520	5570	5570	5570	5570	0
16	20231019	185800	568458520	5570	5570	5570	5570	0
17	20231019	185700	568458520	5570	5570	5570	5570	0
18	20231019	185600	568458520	5570	5570	5570	5570	0
19	20231019	185500	568458520	5570	5570	5570	5570	0
20	20231019	185400	568458520	5570	5570	5570	5570	0
21	20231019	185300	568458520	5570	5570	5570	5570	0
22	20231019	185200	568458520	5570	5570	5570	5570	0
23	20231019	185100	568458520	5570	5570	5570	5570	0
24	20231019	185000	568458520	5570	5570	5570	5570	0
25	20231019	184900	568458520	5570	5570	5570	5570	0
26	20231019	184800	568458520	5570	5570	5570	5570	0
27	20231019	184700	568458520	5570	5570	5570	5570	0
28	20231019	184600	568458520	5570	5570	5570	5570	0
29	20231019	184500	568458520	5570	5570	5570	5570	0
30	20231019	184400	568458520	5570	5570	5570	5570	0
31	20231019	184300	568458520	5570	5570	5570	5570	0
32	20231019	184200	568458520	5570	5570	5570	5570	4382
33	20231019	184100	568458520	5570	5570	5570	5570	0
34	20231019	184000	568458520	5570	5570	5570	5570	0
35	20231019	183900	568458520	5570	5570	5570	5570	0
36	20231019	183800	568458520	5570	5570	5570	5570	0
37	20231019	183700	568458520	5570	5570	5570	5570	0
38	20231019	183600	568458520	5570	5570	5570	5570	0
39	20231019	183500	568458520	5570	5570	5570	5570	0
40	20231019	183400	568458520	5570	5570	5570	5570	0
41	20231019	183300	568458520	5570	5570	5570	5570	0
42	20231019	183200	568458520	5570	5570	5570	5570	0
43	20231019	183100	568458520	5570	5570	5570	5570	0
44	20231019	183000	568458520	5570	5570	5570	5570	0
45	20231019	182900	568458520	5570	5570	5570	5570	0
46	20231019	182800	568458520	5570	5570	5570	5570	0
47	20231019	182700	568458520	5570	5570	5570	5570	0
48	20231019	182600	568458520	5570	5570	5570	5570	0
49	20231019	182500	568458520	5570	5570	5570	5570	0
50	20231019	182400	568458520	5570	5570	5570	5570	0
51	20231019	182300	568458520	5570	5570	5570	5570	0
52	20231019	182200	568458520	5570	5570	5570	5570	0
53	20231019	182100	568458520	5570	5570	5570	5570	0
54	20231019	182000	568458520	5570	5570	5570	5570	0
55	20231019	181900	568458520	5570	5570	5570	5570	0
56	20231019	181800	568458520	5570	5570	5570	5570	0
57	20231019	181700	568458520	5570	5570	5570	5570	0
58	20231019	181600	568458520	5570	5570	5570	5570	0
59	20231019	181500	568458520	5570	5570	5570	5570	0
60	20231019	181400	568458520	5570	5570	5570	5570	0
61	20231019	181300	568458520	5570	5570	5570	5570	0
62	20231019	181200	568458520	5570	5570	5570	5570	4382
63	20231019	181100	568458520	5570	5570	5570	5570	0
64	20231019	181000	568458520	5570	5570	5570	5570	0
65	20231019	180900	568458520	5570	5570	5570	5570	0
66	20231019	180800	568458520	5570	5570	5570	5570	0
67	20231019	180700	568458520	5570	5570	5570	5570	0
68	20231019	180600	568458520	5570	5570	5570	5570	0
69	20231019	180500	568458520	5570	5570	5570	5570	0
70	20231019	180400	568458520	5570	5570	5570	5570	0
71	20231019	180300	568458520	5570	5570	5570	5570	0
72	20231019	180200	568458520	5570	5570	5570	5570	0
73	20231019	180100	568458520	5570	5570	5570	5570	0
74	20231019	180000	568458520	5570	5570	5570	5570	0
75	20231019	175900	568458520	5570	5570	5570	5570	0
76	20231019	175800	568458520	5570	5570	5570	5570	0
77	20231019	175700	568458520	5570	5570	5570	5570	0
78	20231019	175600	568458520	5570	5570	5570	5570	0
79	20231019	175500	568458520	5570	5570	5570	5570	0
80	20231019	175400	568458520	5570	5570	5570	5570	0
81	20231019	175300	568458520	5570	5570	5570	5570	0
82	20231019	175200	568458520	5570	5570	5570	5570	0
83	20231019	175100	568458520	5570	5570	5570	5570	0
84	20231019	175000	568458520	5570	5570	5570	5570	0
85	20231019	174900	568458520	5570	5570	5570	5570	0
86	20231019	174800	568458520	5570	5570	5570	5570	0
87	20231019	174700	568458520	5570	5570	5570	5570	0
88	20231019	174600	568458520	5570	5570	5570	5570	0
89	20231019	174500	568458520	5570	5570	5570	5570	0
90	20231019	174400	568458520	5570	5570	5570	5570	0
91	20231019	174300	568458520	5570	5570	5570	5570	0
92	20231019	174200	568458520	5570	5570	5570	5570	4382
93	20231019	174100	568458520	5570	5570	5570	5570	0
94	20231019	174000	568458520	5570	5570	5570	5570	0
95	20231019	173900	568458520	5570	5570	5570	5570	0
96	20231019	173800	568458520	5570	5570	5570	5570	0
97	20231019	173700	568458520	5570	5570	5570	5570	0
98	20231019	173600	568458520	5570	5570	5570	5570	0
99	20231019	173500	568458520	5570	5570	5570	5570	0
100	20231019	173400	568458520	5570	5570	5570	5570	0
101	20231019	173300	568458520	5570	5570	5570	5570	0
102	20231019	173200	568458520	5570	5570	5570	5570	0
103	20231019	173100	568458520	5570	5570	5570	5570	0
104	20231019	173000	568458520	5570	5570	5570	5570	0
105	20231019	172900	568458520	5570	5570	5570	5570	0
106	20231019	172800	568458520	5570	5570	5570	5570	0
107	20231019	172700	568458520	5570	5570	5570	5570	0
108	20231019	172600	568458520	5570	5570	5570	5570	0
109	20231019	172500	568458520	5570	5570	5570	5570	0
110	20231019	172400	568458520	5570	5570	5570	5570	0
111	20231019	172300	568458520	5570	5570	5570	5570	0
112	20231019	172200	568458520	5570	5570	5570	5570	0
113	20231019	172100	568458520	5570	5570	5570	5570	0
114	20231019	172000	568458520	5570	5570	5570	5570	0
115	20231019	171900	568458520	5570	5570	5570	5570	0
116	20231019	171800	568458520	5570	5570	5570	5570	0
117	20231019	171700	568458520	5570	5570	5570	5570	0
118	20231019	171600	568458520	5570	5570	5570	5570	0
119	20231019	171500	568458520	5570	5570	5570	5570	0
120	20231019	171400	568458520	5570	5570	5570	5570	0
121	20231019	171300	568458520	5570	5570	5570	5570	0
122	20231019	171200	568458520	5570	5570	5570	5570	4382
123	20231019	171100	568458520	5570	5570	5570	5570	0
124	20231019	171000	568458520	5570	5570	5570	5570	0
125	20231019	170900	568458520	5570	5570	5570	5570	0
126	20231019	170800	568458520	5570	5570	5570	5570	0
127	20231019	170700	568458520	5570	5570	5570	5570	0
128	20231019	170600	568458520	5570	5570	5570	5570	0
129	20231019	170500	568458520	5570	5570	5570	5570	0
130	20231019	170400	568458520	5570	5570	5570	5570	0
131	20231019	170300	568458520	5570	5570	5570	5570	0
132	20231019	170200	568458520	5570	5570	5570	5570	0
133	20231019	170100	568458520	5570	5570	5570	5570	0
134	20231019	170000	568458520	5570	5570	5570	5570	0
135	20231019	165900	568458520	5570	5570	5570	5570	0
136	20231019	165800	568458520	5570	5570	5570	5570	0
137	20231019	165700	568458520	5570	5570	5570	5570	0
138	20231019	165600	568458520	5570	5570	5570	5570	0
139	20231019	165500	568458520	5570	5570	5570	5570	0
140	20231019	165400	568458520	5570	5570	5570	5570	0
141	20231019	165300	568458520	5570	5570	5570	5570	0
142	20231019	165200	568458520	5570	5570	5570	5570	0
143	20231019	165100	568458520	5570	5570	5570	5570	0
144	20231019	165000	568458520	5570	5570	5570	5570	0
145	20231019	164900	568458520	5570	5570	5570	5570	0
146	20231019	164800	568458520	5570	5570	5570	5570	0
147	20231019	164700	568458520	5570	5570	5570	5570	0
148	20231019	164600	568458520	5570	5570	5570	5570	0
149	20231019	164500	568458520	5570	5570	5570	5570	0
150	20231019	164400	568458520	5570	5570	5570	5570	0
151	20231019	164300	568458520	5570	5570	5570	5570	0
152	20231019	164200	568458520	5570	5570	5570	5570	4382
153	20231019	164100	568458520	5570	5570	5570	5570	0
154	20231019	164000	568458520	5570	5570	5570	5570	0
155	20231019	163900	568458520	5570	5570	5570	5570	0
156	20231019	163800	568458520	5570	5570	5570	5570	0
157	20231019	163700	568458520	5570	5570	5570	5570	0
158	20231019	163600	568458520	5570	5570	5570	5570	0
159	20231019	163500	568458520	5570	5570	5570	5570	0
160	20231019	163400	568458520	5570	5570	5570	5570	0
161	20231019	163300	568458520	5570	5570	5570	5570	0
162	20231019	163200	568458520	5570	5570	5570	5570	0
163	20231019	163100	568458520	5570	5570	5570	5570	0
164	20231019	163000	568458520	5570	5570	5570	5570	0
165	20231019	162900	568458520	5570	5570	5570	5570	0
166	20231019	162800	568458520	5570	5570	5570	5570	0
167	20231019	162700	568458520	5570	5570	5570	5570	0
168	20231019	162600	568458520	5570	5570	5570	5570	0
169	20231019	162500	568458520	5570	5570	5570	5570	0
170	20231019	162400	568458520	5570	5570	5570	5570	0
171	20231019	162300	568458520	5570	5570	5570	5570	0
172	20231019	162200	568458520	5570	5570	5570	5570	0
173	20231019	162100	568458520	5570	5570	5570	5570	0
174	20231019	162000	568458520	5570	5570	5570	5570	0
175	20231019	161900	568458520	5570	5570	5570	5570	0
176	20231019	161800	568458520	5570	5570	5570	5570	0
177	20231019	161700	568458520	5570	5570	5570	5570	0
178	20231019	161600	568458520	5570	5570	5570	5570	0
179	20231019	161500	568458520	5570	5570	5570	5570	0
180	20231019	161400	568458520	5570	5570	5570	5570	0
181	20231019	161300	568458520	5570	5570	5570	5570	0
182	20231019	161200	568458520	5570	5570	5570	5570	4382
183	20231019	161100	568458520	5570	5570	5570	5570	0
184	20231019	161000	568458520	5570	5570	5570	5570	0
185	20231019	160900	568458520	5570	5570	5570	5570	0
186	20231019	160800	568458520	5570	5570	5570	5570	0
187	20231019	160700	568458520	5570	5570	5570	5570	0
188	20231019	160600	568458520	5570	5570	5570	5570	0
189	20231019	160500	568458520	5570	5570	5570	5570	0
190	20231019	160400	568458520	5570	5570	5570	5570	0
191	20231019	160300	568458520	5570	5570	5570	5570	0
192	20231019	160200	568458520	5570	5570	5570	5570	0
193	20231019	160100	568458520	5570	5570	5570	5570	0
194	20231019	160000	568458520	5570	5570	5570	5570	0
195	20231019	155900	568458520	5570	5570	5570	5570	0
196	20231019	155800	568458520	5570	5570	5570	5570	0
197	20231019	155700	568458520	5570	5570	5570	5570	0
198	20231019	155600	568458520	5570	5570	5570	5570	0
199	20231019	155500	568458520	5570	5570	5570	5570	0
200	20231019	155400	568458520	5570	5570	5570	5570	0
201	20231019	155300	568458520	5570	5570	5570	5570	0
202	20231019	155200	568458520	5570	5570	5570	5570	0
203	20231019	155100	568458520	5570	5570	5570	5570	0
204	20231019	155000	568458520	5570	5570	5570	5570	0
205	20231019	154900	568458520	5570	5570	5570	5570	0
206	20231019	154800	568458520	5570	5570	5570	5570	0
207	20231019	154700	568458520	5570	5570	5570	5570	0
208	20231019	154600	568458520	5570	5570	5570	5570	0
209	20231019	154500	568458520	5570	5570	5570	5570	0
210	20231019	154400	568458520	5570	5570	5570	5570	0
211	20231019	154300	568458520	5570	5570	5570	5570	0
212	20231019	154200	568458520	5570	5570	5570	5570	4382
213	20231019	154100	568458520	5570	5570	5570	5570	0
214	20231019	154000	568458520	5570	5570	5570	5570	0
215	20231019	153900	568458520	5570	5570	5570	5570	0
216	20231019	153800	568458520	5570	5570	5570	5570	0
217	20231019	153700	568458520	5570	5570	5570	5570	0
218	20231019	153600	568458520	5570	5570	5570	5570	0
219	20231019	153500	568458520	5570	5570	5570	5570	0
220	20231019	153400	568458520	5570	5570	5570	5570	0
221	20231019	153300	568458520	5570	5570	5570	5570	0
222	20231019	153200	568458520	5570	5570	5570	5570	0
223	20231019	153100	568458520	5570	5570	5570	5570	0
224	20231019	153000	568458520	5570	5570	5570	5570	4382
225	20231019	152900	544050780	5560	5560	5560	5560	0
226	20231019	152800	544050780	5560	5560	5560	5560	0
227	20231019	152700	544050780	5560	5560	5560	5560	0
228	20231019	152600	544050780	5560	5560	5560	5560	0
229	20231019	152500	544050780	5560	5560	5560	5560	0
230	20231019	152400	544050780	5560	5560	5560	5560	0
231	20231019	152300	544050780	5560	5560	5560	5560	0
232	20231019	152200	544050780	5560	5560	5560	5560	0
233	20231019	152100	544050780	5560	5560	5560	5560	0
234	20231019	152000	544050780	5560	5560	5560	5560	0
235	20231019	151900	544050780	5560	5560	5570	5560	147
236	20231019	151800	543233380	5570	5560	5570	5560	209
237	20231019	151700	542071310	5570	5560	5570	5560	224
238	20231019	151600	540825860	5580	5580	5580	5560	61
239	20231019	151500	540486080	5580	5570	5580	5570	70
240	20231019	151400	540095980	5550	5550	5550	5550	0
241	20231019	151300	540095980	5550	5550	5550	5550	82
242	20231019	151200	539640880	5550	5550	5550	5550	20
243	20231019	151100	539529880	5580	5580	5580	5580	0
244	20231019	151000	539529880	5580	5570	5580	5570	998
245	20231019	150900	533963430	5570	5550	5570	5550	1500
246	20231019	150800	525623210	5550	5550	5550	5550	0
247	20231019	150700	525623210	5550	5530	5550	5530	3
248	20231019	150600	525606580	5550	5550	5550	5550	12
249	20231019	150500	525539980	5520	5540	5540	5520	552
250	20231019	150400	522490630	5550	5550	5550	5550	5
251	20231019	150300	522462880	5540	5540	5540	5540	4
252	20231019	150200	522440720	5550	5540	5550	5540	514
253	20231019	150100	519593140	5540	5540	5540	5540	0
254	20231019	150000	519593140	5540	5540	5540	5540	35
255	20231019	145900	519399240	5530	5530	5530	5530	0
256	20231019	145800	519399240	5530	5530	5530	5530	0
257	20231019	145700	519399240	5530	5530	5530	5530	100
258	20231019	145600	518846240	5540	5540	5540	5540	0
259	20231019	145500	518846240	5540	5540	5540	5540	0
260	20231019	145400	518846240	5540	5540	5540	5540	0
261	20231019	145300	518846240	5540	5520	5540	5520	91
262	20231019	145200	518343420	5530	5530	5530	5530	34
263	20231019	145100	518155400	5540	5540	5540	5540	0
264	20231019	145000	518155400	5540	5540	5540	5540	0
265	20231019	144900	518155400	5540	5520	5540	5520	58
266	20231019	144800	517834580	5540	5540	5540	5540	50
267	20231019	144700	517557580	5540	5540	5540	5540	2
268	20231019	144600	517546500	5540	5540	5540	5540	1
269	20231019	144500	517540960	5540	5540	5540	5540	0
270	20231019	144400	517540960	5540	5520	5540	5520	932
271	20231019	144300	512396280	5520	5520	5520	5520	2412
272	20231019	144200	499082040	5540	5540	5540	5540	0
273	20231019	144100	499082040	5540	5540	5540	5540	0
274	20231019	144000	499082040	5540	5540	5540	5540	0
275	20231019	143900	499082040	5540	5520	5540	5520	706
276	20231019	143800	495184800	5540	5530	5540	5530	30
277	20231019	143700	495018880	5530	5530	5530	5530	150
278	20231019	143600	494189380	5530	5530	5530	5530	0
279	20231019	143500	494189380	5530	5530	5530	5530	0
280	20231019	143400	494189380	5530	5530	5530	5530	155
281	20231019	143300	493332230	5520	5530	5530	5520	818
282	20231019	143200	488816860	5520	5520	5520	5520	0
283	20231019	143100	488816860	5520	5520	5520	5520	2
284	20231019	143000	488805820	5520	5520	5520	5520	150
285	20231019	142900	487977820	5530	5530	5530	5530	0
286	20231019	142800	487977820	5530	5530	5530	5530	50
287	20231019	142700	487701320	5550	5550	5550	5550	0
288	20231019	142600	487701320	5550	5550	5550	5550	0
289	20231019	142500	487701320	5550	5550	5550	5550	0
290	20231019	142400	487701320	5550	5550	5550	5550	0
291	20231019	142300	487701320	5550	5550	5550	5550	0
292	20231019	142200	487701320	5550	5550	5550	5550	0
293	20231019	142100	487701320	5550	5550	5550	5550	0
294	20231019	142000	487701320	5550	5550	5550	5550	0
295	20231019	141900	487701320	5550	5550	5550	5550	0
296	20231019	141800	487701320	5550	5550	5550	5550	0
297	20231019	141700	487701320	5550	5550	5550	5550	0
298	20231019	141600	487701320	5550	5550	5550	5550	0
299	20231019	141500	487701320	5550	5550	5550	5550	0
300	20231019	141400	487701320	5550	5550	5550	5550	0
301	20231019	141300	487701320	5550	5550	5550	5550	0
302	20231019	141200	487701320	5550	5530	5550	5530	109
303	20231019	141100	487096600	5520	5520	5520	5520	48
304	20231019	141000	486831640	5520	5520	5520	5520	390
305	20231019	140900	484678840	5520	5520	5520	5520	9
306	20231019	140800	484629160	5530	5530	5530	5530	0
307	20231019	140700	484629160	5530	5530	5530	5530	0
308	20231019	140600	484629160	5530	5530	5530	5530	0
309	20231019	140500	484629160	5530	5530	5530	5530	1314
310	20231019	140400	477362740	5520	5520	5520	5520	290
311	20231019	140300	475761940	5520	5520	5520	5520	310
312	20231019	140200	474050740	5530	5530	5530	5530	4
313	20231019	140100	474028620	5540	5540	5540	5540	0
314	20231019	140000	474028620	5540	5540	5540	5540	0
315	20231019	135900	474028620	5540	5540	5540	5540	0
316	20231019	135800	474028620	5540	5540	5540	5540	0
317	20231019	135700	474028620	5540	5540	5540	5540	0
318	20231019	135600	474028620	5540	5540	5540	5540	1
319	20231019	135500	474023080	5540	5540	5540	5540	0
320	20231019	135400	474023080	5540	5540	5540	5540	0
321	20231019	135300	474023080	5540	5540	5540	5540	0
322	20231019	135200	474023080	5540	5540	5540	5540	1
323	20231019	135100	474017540	5510	5540	5540	5510	401
324	20231019	135000	471805130	5540	5540	5540	5540	0
325	20231019	134900	471805130	5540	5540	5540	5540	0
326	20231019	134800	471805130	5540	5540	5540	5540	0
327	20231019	134700	471805130	5540	5540	5540	5540	1
328	20231019	134600	471799590	5520	5520	5520	5520	0
329	20231019	134500	471799590	5520	5510	5520	5500	6400
330	20231019	134400	436554890	5520	5520	5520	5520	556
331	20231019	134300	433485770	5520	5520	5520	5520	4
332	20231019	134200	433463690	5520	5520	5520	5520	21
333	20231019	134100	433347770	5520	5520	5520	5520	0
334	20231019	134000	433347770	5520	5530	5530	5520	285
335	20231019	133900	431772200	5530	5530	5530	5530	100
336	20231019	133800	431219200	5530	5530	5530	5530	200
337	20231019	133700	430113200	5540	5540	5540	5540	0
338	20231019	133600	430113200	5540	5540	5540	5540	70
339	20231019	133500	429725400	5540	5540	5540	5540	9
340	20231019	133400	429675540	5530	5530	5530	5530	0
341	20231019	133300	429675540	5530	5530	5530	5530	75
342	20231019	133200	429260790	5530	5530	5530	5530	0
343	20231019	133100	429260790	5530	5530	5530	5530	0
344	20231019	133000	429260790	5530	5530	5530	5530	0
345	20231019	132900	429260790	5530	5530	5530	5530	0
346	20231019	132800	429260790	5530	5530	5530	5530	0
347	20231019	132700	429260790	5530	5530	5530	5530	0
348	20231019	132600	429260790	5530	5530	5530	5530	25
349	20231019	132500	429122540	5530	5530	5530	5530	334
350	20231019	132400	427275520	5540	5540	5540	5540	1
351	20231019	132300	427269980	5530	5530	5530	5530	0
352	20231019	132200	427269980	5530	5530	5530	5530	143
353	20231019	132100	426479190	5540	5540	5540	5540	0
354	20231019	132000	426479190	5540	5540	5540	5540	0
355	20231019	131900	426479190	5540	5540	5540	5540	0
356	20231019	131800	426479190	5540	5540	5540	5540	0
357	20231019	131700	426479190	5540	5540	5540	5540	0
358	20231019	131600	426479190	5540	5540	5540	5540	0
359	20231019	131500	426479190	5540	5540	5540	5540	0
360	20231019	131400	426479190	5540	5540	5540	5540	0
361	20231019	131300	426479190	5540	5540	5540	5540	1
362	20231019	131200	426473650	5520	5520	5520	5520	4
363	20231019	131100	426451570	5540	5530	5540	5530	23
364	20231019	131000	426324370	5520	5520	5520	5520	0
365	20231019	130900	426324370	5520	5530	5530	5520	28
366	20231019	130800	426169600	5540	5540	5540	5540	0
367	20231019	130700	426169600	5540	5540	5540	5540	1
368	20231019	130600	426164060	5540	5540	5540	5540	0
369	20231019	130500	426164060	5540	5540	5540	5540	0
370	20231019	130400	426164060	5540	5540	5540	5540	1
371	20231019	130300	426158520	5520	5520	5520	5520	0
372	20231019	130200	426158520	5520	5520	5520	5520	0
373	20231019	130100	426158520	5520	5520	5520	5520	0
374	20231019	130000	426158520	5520	5520	5520	5520	0
375	20231019	125900	426158520	5520	5530	5530	5520	403
376	20231019	125800	423933940	5530	5530	5530	5530	0
377	20231019	125700	423933940	5530	5530	5530	5530	0
378	20231019	125600	423933940	5530	5530	5530	5530	0
379	20231019	125500	423933940	5530	5530	5530	5530	0
380	20231019	125400	423933940	5530	5530	5530	5530	0
381	20231019	125300	423933940	5530	5530	5530	5530	0
382	20231019	125200	423933940	5530	5530	5530	5530	179
383	20231019	125100	422944070	5530	5530	5530	5530	218
384	20231019	125000	421738530	5540	5540	5540	5540	0
385	20231019	124900	421738530	5540	5540	5540	5540	10
386	20231019	124800	421683130	5530	5530	5530	5530	0
387	20231019	124700	421683130	5530	5530	5530	5530	0
388	20231019	124600	421683130	5530	5530	5530	5530	0
389	20231019	124500	421683130	5530	5530	5530	5530	0
390	20231019	124400	421683130	5530	5530	5530	5530	0
391	20231019	124300	421683130	5530	5530	5530	5530	0
392	20231019	124200	421683130	5530	5530	5530	5530	85
393	20231019	124100	421213080	5530	5530	5530	5530	0
394	20231019	124000	421213080	5530	5530	5530	5530	0
395	20231019	123900	421213080	5530	5530	5530	5530	0
396	20231019	123800	421213080	5530	5530	5530	5530	0
397	20231019	123700	421213080	5530	5530	5530	5530	0
398	20231019	123600	421213080	5530	5530	5530	5530	0
399	20231019	123500	421213080	5530	5530	5530	5530	0
400	20231019	123400	421213080	5530	5530	5530	5530	0
401	20231019	123300	421213080	5530	5540	5540	5530	900
402	20231019	123200	416236070	5540	5540	5540	5540	0
403	20231019	123100	416236070	5540	5540	5540	5540	0
404	20231019	123000	416236070	5540	5540	5540	5540	0
405	20231019	122900	416236070	5540	5540	5540	5540	337
406	20231019	122800	414369090	5540	5550	5550	5540	6
407	20231019	122700	414335840	5540	5540	5540	5540	2
408	20231019	122600	414324760	5540	5540	5540	5540	0
409	20231019	122500	414324760	5540	5540	5540	5540	100
410	20231019	122400	413770760	5550	5550	5550	5550	0
411	20231019	122300	413770760	5550	5570	5590	5550	187
412	20231019	122200	412730970	5590	5590	5590	5590	0
413	20231019	122100	412730970	5590	5570	5590	5570	2
414	20231019	122000	412719810	5550	5570	5570	5550	101
415	20231019	121900	412159240	5590	5590	5590	5590	0
416	20231019	121800	412159240	5590	5590	5590	5590	0
417	20231019	121700	412159240	5590	5590	5590	5590	0
418	20231019	121600	412159240	5590	5590	5590	5590	0
419	20231019	121500	412159240	5590	5570	5590	5570	3
420	20231019	121400	412142490	5590	5570	5590	5570	2
421	20231019	121300	412131330	5550	5550	5550	5550	100
422	20231019	121200	411576330	5600	5570	5600	5570	10
423	20231019	121100	411520360	5600	5600	5600	5600	0
424	20231019	121000	411520360	5600	5600	5600	5600	0
425	20231019	120900	411520360	5600	5600	5600	5600	0
426	20231019	120800	411520360	5600	5600	5600	5600	0
427	20231019	120700	411520360	5600	5600	5600	5600	0
428	20231019	120600	411520360	5600	5600	5600	5600	0
429	20231019	120500	411520360	5600	5600	5600	5600	0
430	20231019	120400	411520360	5600	5570	5600	5570	2
431	20231019	120300	411509190	5570	5570	5590	5570	3
432	20231019	120200	411492460	5550	5550	5550	5550	1
433	20231019	120100	411486910	5570	5570	5570	5570	0
434	20231019	120000	411486910	5570	5570	5570	5570	1
435	20231019	115900	411481340	5540	5540	5540	5540	0
436	20231019	115800	411481340	5540	5560	5560	5540	100
437	20231019	115700	410925900	5600	5560	5600	5560	7
438	20231019	115600	410886880	5560	5560	5560	5560	1
439	20231019	115500	410881320	5540	5540	5540	5540	0
440	20231019	115400	410881320	5540	5540	5540	5540	531
441	20231019	115300	407939580	5550	5550	5550	5550	102
442	20231019	115200	407373480	5540	5540	5540	5540	2
443	20231019	115100	407362400	5550	5550	5550	5550	100
444	20231019	115000	406807400	5540	5540	5540	5540	0
445	20231019	114900	406807400	5540	5540	5540	5540	99
446	20231019	114800	406258940	5560	5560	5560	5560	0
447	20231019	114700	406258940	5560	5560	5560	5560	0
448	20231019	114600	406258940	5560	5560	5560	5560	10
449	20231019	114500	406203340	5540	5560	5560	5540	804
450	20231019	114400	401745830	5560	5560	5560	5560	0
451	20231019	114300	401745830	5560	5560	5560	5560	0
452	20231019	114200	401745830	5560	5560	5560	5560	0
453	20231019	114100	401745830	5560	5560	5560	5560	0
454	20231019	114000	401745830	5560	5560	5560	5560	185
455	20231019	113900	400717230	5590	5590	5590	5590	0
456	20231019	113800	400717230	5590	5590	5590	5590	0
457	20231019	113700	400717230	5590	5590	5590	5590	0
458	20231019	113600	400717230	5590	5590	5590	5590	0
459	20231019	113500	400717230	5590	5590	5590	5590	0
460	20231019	113400	400717230	5590	5590	5590	5590	0
461	20231019	113300	400717230	5590	5590	5590	5590	0
462	20231019	113200	400717230	5590	5590	5590	5590	0
463	20231019	113100	400717230	5590	5590	5590	5590	0
464	20231019	113000	400717230	5590	5590	5590	5590	0
465	20231019	112900	400717230	5590	5590	5590	5590	0
466	20231019	112800	400717230	5590	5590	5590	5590	0
467	20231019	112700	400717230	5590	5590	5590	5590	0
468	20231019	112600	400717230	5590	5590	5590	5590	0
469	20231019	112500	400717230	5590	5590	5590	5590	0
470	20231019	112400	400717230	5590	5590	5590	5590	0
471	20231019	112300	400717230	5590	5590	5590	5590	1
472	20231019	112200	400711640	5570	5570	5570	5570	0
473	20231019	112100	400711640	5570	5570	5570	5570	0
474	20231019	112000	400711640	5570	5570	5570	5570	0
475	20231019	111900	400711640	5570	5570	5570	5570	0
476	20231019	111800	400711640	5570	5570	5570	5570	0
477	20231019	111700	400711640	5570	5570	5570	5570	468
478	20231019	111600	398104880	5570	5570	5570	5570	50
479	20231019	111500	397826380	5600	5600	5600	5600	0
480	20231019	111400	397826380	5600	5600	5600	5600	0
481	20231019	111300	397826380	5600	5600	5600	5600	0
482	20231019	111200	397826380	5600	5600	5600	5600	0
483	20231019	111100	397826380	5600	5600	5600	5600	0
484	20231019	111000	397826380	5600	5600	5600	5600	0
485	20231019	110900	397826380	5600	5570	5600	5570	101
486	20231019	110800	397263780	5570	5570	5570	5570	30
487	20231019	110700	397096680	5580	5580	5580	5580	0
488	20231019	110600	397096680	5580	5580	5580	5580	76
489	20231019	110500	396672600	5590	5590	5590	5590	0
490	20231019	110400	396672600	5590	5590	5590	5590	0
491	20231019	110300	396672600	5590	5590	5590	5590	0
492	20231019	110200	396672600	5590	5590	5590	5590	0
493	20231019	110100	396672600	5590	5590	5590	5590	0
494	20231019	110000	396672600	5590	5590	5590	5590	1
495	20231019	105900	396667010	5600	5600	5600	5600	0
496	20231019	105800	396667010	5600	5600	5600	5600	1
497	20231019	105700	396661410	5580	5580	5580	5580	300
498	20231019	105600	394987410	5600	5600	5600	5600	0
499	20231019	105500	394987410	5600	5600	5600	5600	16
500	20231019	105400	394897810	5580	5580	5580	5580	44
501	20231019	105300	394652290	5580	5580	5580	5580	0
502	20231019	105200	394652290	5580	5580	5580	5580	112
503	20231019	105100	394027330	5600	5580	5600	5580	470
504	20231019	105000	391404710	5580	5580	5580	5580	0
505	20231019	104900	391404710	5580	5580	5580	5580	100
506	20231019	104800	390846710	5580	5580	5580	5580	0
507	20231019	104700	390846710	5580	5580	5580	5580	0
508	20231019	104600	390846710	5580	5580	5580	5580	0
509	20231019	104500	390846710	5580	5580	5580	5580	0
510	20231019	104400	390846710	5580	5580	5580	5580	0
511	20231019	104300	390846710	5580	5580	5580	5580	0
512	20231019	104200	390846710	5580	5580	5580	5580	0
513	20231019	104100	390846710	5580	5580	5580	5580	0
514	20231019	104000	390846710	5580	5580	5580	5580	212
515	20231019	103900	389663750	5600	5600	5600	5600	0
516	20231019	103800	389663750	5600	5600	5600	5600	0
517	20231019	103700	389663750	5600	5600	5600	5600	0
518	20231019	103600	389663750	5600	5600	5600	5600	0
519	20231019	103500	389663750	5600	5600	5600	5600	0
520	20231019	103400	389663750	5600	5600	5600	5600	0
521	20231019	103300	389663750	5600	5600	5600	5600	0
522	20231019	103200	389663750	5600	5600	5600	5600	0
523	20231019	103100	389663750	5600	5600	5600	5570	7
524	20231019	103000	389624640	5600	5600	5600	5600	0
525	20231019	102900	389624640	5600	5600	5600	5600	0
526	20231019	102800	389624640	5600	5600	5600	5600	1
527	20231019	102700	389619040	5600	5600	5600	5600	0
528	20231019	102600	389619040	5600	5600	5600	5600	0
529	20231019	102500	389619040	5600	5600	5600	5600	0
530	20231019	102400	389619040	5600	5600	5600	5600	0
531	20231019	102300	389619040	5600	5600	5600	5600	0
532	20231019	102200	389619040	5600	5600	5600	5600	45
533	20231019	102100	389367040	5600	5600	5600	5600	1
534	20231019	102000	389361440	5570	5570	5570	5570	50
535	20231019	101900	389082940	5570	5570	5570	5570	105
536	20231019	101800	388498090	5580	5580	5580	5580	0
537	20231019	101700	388498090	5580	5580	5580	5580	0
538	20231019	101600	388498090	5580	5580	5580	5580	0
539	20231019	101500	388498090	5580	5580	5580	5580	99
540	20231019	101400	387945670	5600	5600	5600	5600	1
541	20231019	101300	387940070	5600	5600	5600	5600	0
542	20231019	101200	387940070	5600	5600	5600	5600	0
543	20231019	101100	387940070	5600	5600	5600	5600	2
544	20231019	101000	387928870	5610	5610	5610	5610	0
545	20231019	100900	387928870	5610	5610	5610	5610	0
546	20231019	100800	387928870	5610	5610	5610	5610	0
547	20231019	100700	387928870	5610	5610	5610	5610	0
548	20231019	100600	387928870	5610	5610	5610	5610	0
549	20231019	100500	387928870	5610	5610	5610	5610	0
550	20231019	100400	387928870	5610	5570	5610	5570	5
551	20231019	100300	387900980	5610	5610	5610	5610	1
552	20231019	100200	387895370	5600	5600	5600	5600	0
553	20231019	100100	387895370	5600	5600	5600	5600	5
554	20231019	100000	387867370	5620	5620	5620	5620	0
555	20231019	095900	387867370	5620	5620	5620	5620	0
556	20231019	095800	387867370	5620	5620	5620	5620	1
557	20231019	095700	387861750	5560	5630	5630	5560	5565
558	20231019	095600	356810040	5660	5650	5740	5650	755
559	20231019	095500	352504650	5620	5590	5720	5590	4983
560	20231019	095400	324113910	5610	5570	5610	5560	6189
561	20231019	095300	289600510	5570	5570	5570	5570	0
562	20231019	095200	289600510	5570	5570	5570	5570	55
563	20231019	095100	289294160	5550	5550	5550	5550	599
564	20231019	095000	285969710	5550	5550	5550	5550	100
565	20231019	094900	285414710	5570	5570	5570	5570	0
566	20231019	094800	285414710	5570	5570	5570	5570	0
567	20231019	094700	285414710	5570	5570	5570	5570	0
568	20231019	094600	285414710	5570	5570	5570	5570	0
569	20231019	094500	285414710	5570	5570	5570	5570	2
570	20231019	094400	285403570	5570	5570	5570	5570	0
571	20231019	094300	285403570	5570	5570	5570	5570	0
572	20231019	094200	285403570	5570	5570	5570	5570	1
573	20231019	094100	285398000	5560	5560	5560	5560	352
574	20231019	094000	283440880	5570	5570	5570	5570	0
575	20231019	093900	283440880	5570	5550	5570	5550	1555
576	20231019	093800	274810610	5530	5530	5530	5530	330
577	20231019	093700	272985710	5510	5510	5510	5510	0
578	20231019	093600	272985710	5510	5510	5510	5510	1
579	20231019	093500	272980200	5510	5510	5510	5510	0
580	20231019	093400	272980200	5510	5530	5540	5510	6
581	20231019	093300	272947090	5510	5530	5530	5510	1310
582	20231019	093200	265725960	5530	5530	5530	5530	48
583	20231019	093100	265460520	5560	5550	5560	5540	794
584	20231019	093000	261061000	5540	5530	5660	5530	24434
585	20231019	092900	124608310	5540	5540	5540	5540	0
586	20231019	092800	124608310	5540	5540	5540	5540	0
587	20231019	092700	124608310	5540	5540	5540	5540	0
588	20231019	092600	124608310	5540	5510	5540	5500	7560
589	20231019	092500	83027070	5540	5520	5550	5510	5110
590	20231019	092400	54862720	5600	5530	5600	5520	2688
591	20231019	092300	40017070	5540	5560	5600	5530	523
592	20231019	092200	37118340	5550	5550	5560	5550	661
593	20231019	092100	33449070	5600	5600	5600	5600	0
594	20231019	092000	33449070	5600	5600	5600	5600	0
595	20231019	091900	33449070	5600	5600	5600	5600	0
596	20231019	091800	33449070	5600	5540	5600	5540	61
597	20231019	091700	33110070	5610	5610	5610	5610	0
598	20231019	091600	33110070	5610	5610	5610	5610	0
599	20231019	091500	33110070	5610	5540	5610	5540	2585
600	20231019	091400	18764530	5540	5520	5540	5520	36
601	20231019	091300	18565790	5520	5530	5540	5520	619
602	20231019	091200	15147890	5520	5520	5540	5520	115
603	20231019	091100	14513070	5540	5530	5540	5530	67
604	20231019	091000	14142550	5520	5530	5530	5520	99
605	20231019	090900	13596060	5530	5530	5530	5530	774
606	20231019	090800	9315840	5530	5530	5530	5530	100
607	20231019	090700	8762840	5540	5550	5550	5540	361
608	20231019	090600	6759400	5530	5540	5540	5530	221
609	20231019	090500	5536060	5540	5540	5540	5540	299
610	20231019	090400	3879600	5550	5560	5560	5550	228
611	20231019	090300	2613600	5560	5560	5580	5560	99
612	20231019	090200	2063140	5570	5570	5570	5570	6
613	20231019	090100	2029720	5580	5600	5620	5580	76
614	20231019	090000	1604280	5610	5660	5660	5610	284