KissMeData/206400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201100	743252260	4575	4575	4575	4575	8232
3	20231019	201000	743252260	4575	4575	4575	4575	0
4	20231019	200900	743252260	4575	4575	4575	4575	0
5	20231019	200800	743252260	4575	4575	4575	4575	0
6	20231019	200700	743252260	4575	4575	4575	4575	0
7	20231019	200600	743252260	4575	4575	4575	4575	0
8	20231019	200500	743252260	4575	4575	4575	4575	0
9	20231019	200400	743252260	4575	4575	4575	4575	0
10	20231019	200300	743252260	4575	4575	4575	4575	0
11	20231019	200200	743252260	4575	4575	4575	4575	0
12	20231019	200100	743252260	4575	4575	4575	4575	0
13	20231019	200000	743252260	4575	4575	4575	4575	0
14	20231019	195900	743252260	4575	4575	4575	4575	0
15	20231019	195800	743252260	4575	4575	4575	4575	0
16	20231019	195700	743252260	4575	4575	4575	4575	0
17	20231019	195600	743252260	4575	4575	4575	4575	0
18	20231019	195500	743252260	4575	4575	4575	4575	0
19	20231019	195400	743252260	4575	4575	4575	4575	0
20	20231019	195300	743252260	4575	4575	4575	4575	0
21	20231019	195200	743252260	4575	4575	4575	4575	0
22	20231019	195100	743252260	4575	4575	4575	4575	0
23	20231019	195000	743252260	4575	4575	4575	4575	0
24	20231019	194900	743252260	4575	4575	4575	4575	0
25	20231019	194800	743252260	4575	4575	4575	4575	0
26	20231019	194700	743252260	4575	4575	4575	4575	0
27	20231019	194600	743252260	4575	4575	4575	4575	0
28	20231019	194500	743252260	4575	4575	4575	4575	0
29	20231019	194400	743252260	4575	4575	4575	4575	0
30	20231019	194300	743252260	4575	4575	4575	4575	0
31	20231019	194200	743252260	4575	4575	4575	4575	0
32	20231019	194100	743252260	4575	4575	4575	4575	8232
33	20231019	194000	743252260	4575	4575	4575	4575	0
34	20231019	193900	743252260	4575	4575	4575	4575	0
35	20231019	193800	743252260	4575	4575	4575	4575	0
36	20231019	193700	743252260	4575	4575	4575	4575	0
37	20231019	193600	743252260	4575	4575	4575	4575	0
38	20231019	193500	743252260	4575	4575	4575	4575	0
39	20231019	193400	743252260	4575	4575	4575	4575	0
40	20231019	193300	743252260	4575	4575	4575	4575	0
41	20231019	193200	743252260	4575	4575	4575	4575	0
42	20231019	193100	743252260	4575	4575	4575	4575	0
43	20231019	193000	743252260	4575	4575	4575	4575	0
44	20231019	192900	743252260	4575	4575	4575	4575	0
45	20231019	192800	743252260	4575	4575	4575	4575	0
46	20231019	192700	743252260	4575	4575	4575	4575	0
47	20231019	192600	743252260	4575	4575	4575	4575	0
48	20231019	192500	743252260	4575	4575	4575	4575	0
49	20231019	192400	743252260	4575	4575	4575	4575	0
50	20231019	192300	743252260	4575	4575	4575	4575	0
51	20231019	192200	743252260	4575	4575	4575	4575	0
52	20231019	192100	743252260	4575	4575	4575	4575	0
53	20231019	192000	743252260	4575	4575	4575	4575	0
54	20231019	191900	743252260	4575	4575	4575	4575	0
55	20231019	191800	743252260	4575	4575	4575	4575	0
56	20231019	191700	743252260	4575	4575	4575	4575	0
57	20231019	191600	743252260	4575	4575	4575	4575	0
58	20231019	191500	743252260	4575	4575	4575	4575	0
59	20231019	191400	743252260	4575	4575	4575	4575	0
60	20231019	191300	743252260	4575	4575	4575	4575	0
61	20231019	191200	743252260	4575	4575	4575	4575	0
62	20231019	191100	743252260	4575	4575	4575	4575	8232
63	20231019	191000	743252260	4575	4575	4575	4575	0
64	20231019	190900	743252260	4575	4575	4575	4575	0
65	20231019	190800	743252260	4575	4575	4575	4575	0
66	20231019	190700	743252260	4575	4575	4575	4575	0
67	20231019	190600	743252260	4575	4575	4575	4575	0
68	20231019	190500	743252260	4575	4575	4575	4575	0
69	20231019	190400	743252260	4575	4575	4575	4575	0
70	20231019	190300	743252260	4575	4575	4575	4575	0
71	20231019	190200	743252260	4575	4575	4575	4575	0
72	20231019	190100	743252260	4575	4575	4575	4575	0
73	20231019	190000	743252260	4575	4575	4575	4575	0
74	20231019	185900	743252260	4575	4575	4575	4575	0
75	20231019	185800	743252260	4575	4575	4575	4575	0
76	20231019	185700	743252260	4575	4575	4575	4575	0
77	20231019	185600	743252260	4575	4575	4575	4575	0
78	20231019	185500	743252260	4575	4575	4575	4575	0
79	20231019	185400	743252260	4575	4575	4575	4575	0
80	20231019	185300	743252260	4575	4575	4575	4575	0
81	20231019	185200	743252260	4575	4575	4575	4575	0
82	20231019	185100	743252260	4575	4575	4575	4575	0
83	20231019	185000	743252260	4575	4575	4575	4575	0
84	20231019	184900	743252260	4575	4575	4575	4575	0
85	20231019	184800	743252260	4575	4575	4575	4575	0
86	20231019	184700	743252260	4575	4575	4575	4575	0
87	20231019	184600	743252260	4575	4575	4575	4575	0
88	20231019	184500	743252260	4575	4575	4575	4575	0
89	20231019	184400	743252260	4575	4575	4575	4575	0
90	20231019	184300	743252260	4575	4575	4575	4575	0
91	20231019	184200	743252260	4575	4575	4575	4575	0
92	20231019	184100	743252260	4575	4575	4575	4575	8232
93	20231019	184000	743252260	4575	4575	4575	4575	0
94	20231019	183900	743252260	4575	4575	4575	4575	0
95	20231019	183800	743252260	4575	4575	4575	4575	0
96	20231019	183700	743252260	4575	4575	4575	4575	0
97	20231019	183600	743252260	4575	4575	4575	4575	0
98	20231019	183500	743252260	4575	4575	4575	4575	0
99	20231019	183400	743252260	4575	4575	4575	4575	0
100	20231019	183300	743252260	4575	4575	4575	4575	0
101	20231019	183200	743252260	4575	4575	4575	4575	0
102	20231019	183100	743252260	4575	4575	4575	4575	0
103	20231019	183000	743252260	4575	4575	4575	4575	0
104	20231019	182900	743252260	4575	4575	4575	4575	0
105	20231019	182800	743252260	4575	4575	4575	4575	0
106	20231019	182700	743252260	4575	4575	4575	4575	0
107	20231019	182600	743252260	4575	4575	4575	4575	0
108	20231019	182500	743252260	4575	4575	4575	4575	0
109	20231019	182400	743252260	4575	4575	4575	4575	0
110	20231019	182300	743252260	4575	4575	4575	4575	0
111	20231019	182200	743252260	4575	4575	4575	4575	0
112	20231019	182100	743252260	4575	4575	4575	4575	0
113	20231019	182000	743252260	4575	4575	4575	4575	0
114	20231019	181900	743252260	4575	4575	4575	4575	0
115	20231019	181800	743252260	4575	4575	4575	4575	0
116	20231019	181700	743252260	4575	4575	4575	4575	0
117	20231019	181600	743252260	4575	4575	4575	4575	0
118	20231019	181500	743252260	4575	4575	4575	4575	0
119	20231019	181400	743252260	4575	4575	4575	4575	0
120	20231019	181300	743252260	4575	4575	4575	4575	0
121	20231019	181200	743252260	4575	4575	4575	4575	0
122	20231019	181100	743252260	4575	4575	4575	4575	8232
123	20231019	181000	743252260	4575	4575	4575	4575	0
124	20231019	180900	743252260	4575	4575	4575	4575	0
125	20231019	180800	743252260	4575	4575	4575	4575	0
126	20231019	180700	743252260	4575	4575	4575	4575	0
127	20231019	180600	743252260	4575	4575	4575	4575	0
128	20231019	180500	743252260	4575	4575	4575	4575	0
129	20231019	180400	743252260	4575	4575	4575	4575	0
130	20231019	180300	743252260	4575	4575	4575	4575	0
131	20231019	180200	743252260	4575	4575	4575	4575	0
132	20231019	180100	743252260	4575	4575	4575	4575	0
133	20231019	180000	743252260	4575	4575	4575	4575	0
134	20231019	175900	743252260	4575	4575	4575	4575	0
135	20231019	175800	743252260	4575	4575	4575	4575	0
136	20231019	175700	743252260	4575	4575	4575	4575	0
137	20231019	175600	743252260	4575	4575	4575	4575	0
138	20231019	175500	743252260	4575	4575	4575	4575	0
139	20231019	175400	743252260	4575	4575	4575	4575	0
140	20231019	175300	743252260	4575	4575	4575	4575	0
141	20231019	175200	743252260	4575	4575	4575	4575	0
142	20231019	175100	743252260	4575	4575	4575	4575	0
143	20231019	175000	743252260	4575	4575	4575	4575	0
144	20231019	174900	743252260	4575	4575	4575	4575	0
145	20231019	174800	743252260	4575	4575	4575	4575	0
146	20231019	174700	743252260	4575	4575	4575	4575	0
147	20231019	174600	743252260	4575	4575	4575	4575	0
148	20231019	174500	743252260	4575	4575	4575	4575	0
149	20231019	174400	743252260	4575	4575	4575	4575	0
150	20231019	174300	743252260	4575	4575	4575	4575	0
151	20231019	174200	743252260	4575	4575	4575	4575	0
152	20231019	174100	743252260	4575	4575	4575	4575	8232
153	20231019	174000	743252260	4575	4575	4575	4575	0
154	20231019	173900	743252260	4575	4575	4575	4575	0
155	20231019	173800	743252260	4575	4575	4575	4575	0
156	20231019	173700	743252260	4575	4575	4575	4575	0
157	20231019	173600	743252260	4575	4575	4575	4575	0
158	20231019	173500	743252260	4575	4575	4575	4575	0
159	20231019	173400	743252260	4575	4575	4575	4575	0
160	20231019	173300	743252260	4575	4575	4575	4575	0
161	20231019	173200	743252260	4575	4575	4575	4575	0
162	20231019	173100	743252260	4575	4575	4575	4575	0
163	20231019	173000	743252260	4575	4575	4575	4575	0
164	20231019	172900	743252260	4575	4575	4575	4575	0
165	20231019	172800	743252260	4575	4575	4575	4575	0
166	20231019	172700	743252260	4575	4575	4575	4575	0
167	20231019	172600	743252260	4575	4575	4575	4575	0
168	20231019	172500	743252260	4575	4575	4575	4575	0
169	20231019	172400	743252260	4575	4575	4575	4575	0
170	20231019	172300	743252260	4575	4575	4575	4575	0
171	20231019	172200	743252260	4575	4575	4575	4575	0
172	20231019	172100	743252260	4575	4575	4575	4575	0
173	20231019	172000	743252260	4575	4575	4575	4575	0
174	20231019	171900	743252260	4575	4575	4575	4575	0
175	20231019	171800	743252260	4575	4575	4575	4575	0
176	20231019	171700	743252260	4575	4575	4575	4575	0
177	20231019	171600	743252260	4575	4575	4575	4575	0
178	20231019	171500	743252260	4575	4575	4575	4575	0
179	20231019	171400	743252260	4575	4575	4575	4575	0
180	20231019	171300	743252260	4575	4575	4575	4575	0
181	20231019	171200	743252260	4575	4575	4575	4575	0
182	20231019	171100	743252260	4575	4575	4575	4575	8232
183	20231019	171000	743252260	4575	4575	4575	4575	0
184	20231019	170900	743252260	4575	4575	4575	4575	0
185	20231019	170800	743252260	4575	4575	4575	4575	0
186	20231019	170700	743252260	4575	4575	4575	4575	0
187	20231019	170600	743252260	4575	4575	4575	4575	0
188	20231019	170500	743252260	4575	4575	4575	4575	0
189	20231019	170400	743252260	4575	4575	4575	4575	0
190	20231019	170300	743252260	4575	4575	4575	4575	0
191	20231019	170200	743252260	4575	4575	4575	4575	0
192	20231019	170100	743252260	4575	4575	4575	4575	0
193	20231019	170000	743252260	4575	4575	4575	4575	0
194	20231019	165900	743252260	4575	4575	4575	4575	0
195	20231019	165800	743252260	4575	4575	4575	4575	0
196	20231019	165700	743252260	4575	4575	4575	4575	0
197	20231019	165600	743252260	4575	4575	4575	4575	0
198	20231019	165500	743252260	4575	4575	4575	4575	0
199	20231019	165400	743252260	4575	4575	4575	4575	0
200	20231019	165300	743252260	4575	4575	4575	4575	0
201	20231019	165200	743252260	4575	4575	4575	4575	0
202	20231019	165100	743252260	4575	4575	4575	4575	0
203	20231019	165000	743252260	4575	4575	4575	4575	0
204	20231019	164900	743252260	4575	4575	4575	4575	0
205	20231019	164800	743252260	4575	4575	4575	4575	0
206	20231019	164700	743252260	4575	4575	4575	4575	0
207	20231019	164600	743252260	4575	4575	4575	4575	0
208	20231019	164500	743252260	4575	4575	4575	4575	0
209	20231019	164400	743252260	4575	4575	4575	4575	0
210	20231019	164300	743252260	4575	4575	4575	4575	0
211	20231019	164200	743252260	4575	4575	4575	4575	0
212	20231019	164100	743252260	4575	4575	4575	4575	8232
213	20231019	164000	743252260	4575	4575	4575	4575	0
214	20231019	163900	743252260	4575	4575	4575	4575	0
215	20231019	163800	743252260	4575	4575	4575	4575	0
216	20231019	163700	743252260	4575	4575	4575	4575	0
217	20231019	163600	743252260	4575	4575	4575	4575	0
218	20231019	163500	743252260	4575	4575	4575	4575	0
219	20231019	163400	743252260	4575	4575	4575	4575	0
220	20231019	163300	743252260	4575	4575	4575	4575	0
221	20231019	163200	743252260	4575	4575	4575	4575	0
222	20231019	163100	743252260	4575	4575	4575	4575	0
223	20231019	163000	743252260	4575	4575	4575	4575	0
224	20231019	162900	743252260	4575	4575	4575	4575	0
225	20231019	162800	743252260	4575	4575	4575	4575	0
226	20231019	162700	743252260	4575	4575	4575	4575	0
227	20231019	162600	743252260	4575	4575	4575	4575	0
228	20231019	162500	743252260	4575	4575	4575	4575	0
229	20231019	162400	743252260	4575	4575	4575	4575	0
230	20231019	162300	743252260	4575	4575	4575	4575	0
231	20231019	162200	743252260	4575	4575	4575	4575	0
232	20231019	162100	743252260	4575	4575	4575	4575	0
233	20231019	162000	743252260	4575	4575	4575	4575	0
234	20231019	161900	743252260	4575	4575	4575	4575	0
235	20231019	161800	743252260	4575	4575	4575	4575	0
236	20231019	161700	743252260	4575	4575	4575	4575	0
237	20231019	161600	743252260	4575	4575	4575	4575	0
238	20231019	161500	743252260	4575	4575	4575	4575	0
239	20231019	161400	743252260	4575	4575	4575	4575	0
240	20231019	161300	743252260	4575	4575	4575	4575	0
241	20231019	161200	743252260	4575	4575	4575	4575	0
242	20231019	161100	743252260	4575	4575	4575	4575	8232
243	20231019	161000	743252260	4575	4575	4575	4575	0
244	20231019	160900	743252260	4575	4575	4575	4575	0
245	20231019	160800	743252260	4575	4575	4575	4575	0
246	20231019	160700	743252260	4575	4575	4575	4575	0
247	20231019	160600	743252260	4575	4575	4575	4575	0
248	20231019	160500	743252260	4575	4575	4575	4575	0
249	20231019	160400	743252260	4575	4575	4575	4575	0
250	20231019	160300	743252260	4575	4575	4575	4575	0
251	20231019	160200	743252260	4575	4575	4575	4575	0
252	20231019	160100	743252260	4575	4575	4575	4575	0
253	20231019	160000	743252260	4575	4575	4575	4575	0
254	20231019	155900	743252260	4575	4575	4575	4575	0
255	20231019	155800	743252260	4575	4575	4575	4575	0
256	20231019	155700	743252260	4575	4575	4575	4575	0
257	20231019	155600	743252260	4575	4575	4575	4575	0
258	20231019	155500	743252260	4575	4575	4575	4575	0
259	20231019	155400	743252260	4575	4575	4575	4575	0
260	20231019	155300	743252260	4575	4575	4575	4575	0
261	20231019	155200	743252260	4575	4575	4575	4575	0
262	20231019	155100	743252260	4575	4575	4575	4575	0
263	20231019	155000	743252260	4575	4575	4575	4575	0
264	20231019	154900	743252260	4575	4575	4575	4575	0
265	20231019	154800	743252260	4575	4575	4575	4575	0
266	20231019	154700	743252260	4575	4575	4575	4575	0
267	20231019	154600	743252260	4575	4575	4575	4575	0
268	20231019	154500	743252260	4575	4575	4575	4575	0
269	20231019	154400	743252260	4575	4575	4575	4575	0
270	20231019	154300	743252260	4575	4575	4575	4575	0
271	20231019	154200	743252260	4575	4575	4575	4575	0
272	20231019	154100	743252260	4575	4575	4575	4575	8232
273	20231019	154000	743252260	4575	4575	4575	4575	0
274	20231019	153900	743252260	4575	4575	4575	4575	0
275	20231019	153800	743252260	4575	4575	4575	4575	0
276	20231019	153700	743252260	4575	4575	4575	4575	0
277	20231019	153600	743252260	4575	4575	4575	4575	0
278	20231019	153500	743252260	4575	4575	4575	4575	0
279	20231019	153400	743252260	4575	4575	4575	4575	0
280	20231019	153300	743252260	4575	4575	4575	4575	0
281	20231019	153200	743252260	4575	4575	4575	4575	0
282	20231019	153100	743252260	4575	4575	4575	4575	0
283	20231019	153000	743252260	4575	4575	4575	4575	8232
284	20231019	152900	705590860	4600	4600	4600	4600	0
285	20231019	152800	705590860	4600	4600	4600	4600	0
286	20231019	152700	705590860	4600	4600	4600	4600	0
287	20231019	152600	705590860	4600	4600	4600	4600	0
288	20231019	152500	705590860	4600	4600	4600	4600	0
289	20231019	152400	705590860	4600	4600	4600	4600	0
290	20231019	152300	705590860	4600	4600	4600	4600	0
291	20231019	152200	705590860	4600	4600	4600	4600	0
292	20231019	152100	705590860	4600	4600	4600	4600	0
293	20231019	152000	705590860	4600	4600	4600	4600	0
294	20231019	151900	705590860	4600	4595	4600	4595	11
295	20231019	151800	705540310	4600	4600	4600	4600	1
296	20231019	151700	705535710	4600	4595	4600	4595	324
297	20231019	151600	704046780	4595	4600	4600	4580	1006
298	20231019	151500	699436635	4600	4600	4600	4585	2940
299	20231019	151400	685949780	4600	4600	4600	4600	278
300	20231019	151300	684670980	4625	4625	4625	4625	143
301	20231019	151200	684009605	4625	4625	4625	4625	51
302	20231019	151100	683773730	4600	4600	4600	4600	2
303	20231019	151000	683764530	4630	4600	4630	4595	2030
304	20231019	150900	674426640	4635	4635	4635	4635	37
305	20231019	150800	674255145	4635	4610	4635	4600	2036
306	20231019	150700	664885520	4635	4610	4635	4610	12
307	20231019	150600	664830150	4635	4630	4635	4630	403
308	20231019	150500	662964245	4630	4615	4630	4615	1123
309	20231019	150400	657776075	4620	4620	4620	4620	0
310	20231019	150300	657776075	4620	4620	4620	4620	0
311	20231019	150200	657776075	4620	4620	4620	4620	0
312	20231019	150100	657776075	4620	4615	4620	4615	143
313	20231019	150000	657115540	4620	4620	4620	4620	0
314	20231019	145900	657115540	4620	4600	4620	4575	2013
315	20231019	145800	647879895	4605	4605	4605	4605	308
316	20231019	145700	646461555	4630	4630	4630	4630	0
317	20231019	145600	646461555	4630	4630	4630	4630	0
318	20231019	145500	646461555	4630	4630	4630	4630	0
319	20231019	145400	646461555	4630	4630	4630	4630	0
320	20231019	145300	646461555	4630	4630	4630	4630	0
321	20231019	145200	646461555	4630	4615	4630	4605	223
322	20231019	145100	645434440	4615	4615	4615	4615	35
323	20231019	145000	645272915	4615	4615	4615	4615	43
324	20231019	144900	645074470	4615	4615	4615	4615	0
325	20231019	144800	645074470	4615	4615	4615	4615	0
326	20231019	144700	645074470	4615	4600	4615	4600	42
327	20231019	144600	644881055	4600	4600	4600	4600	449
328	20231019	144500	642815655	4600	4595	4600	4595	151
329	20231019	144400	642121205	4600	4600	4600	4600	0
330	20231019	144300	642121205	4600	4600	4600	4600	70
331	20231019	144200	641799205	4635	4635	4635	4635	0
332	20231019	144100	641799205	4635	4635	4635	4635	0
333	20231019	144000	641799205	4635	4635	4635	4635	0
334	20231019	143900	641799205	4635	4635	4635	4635	0
335	20231019	143800	641799205	4635	4580	4640	4580	3847
336	20231019	143700	624179725	4590	4600	4600	4590	730
337	20231019	143600	620827725	4600	4605	4605	4600	1596
338	20231019	143500	613485375	4635	4635	4635	4635	0
339	20231019	143400	613485375	4635	4635	4635	4635	0
340	20231019	143300	613485375	4635	4635	4635	4635	0
341	20231019	143200	613485375	4635	4635	4635	4635	7
342	20231019	143100	613452930	4600	4605	4605	4600	500
343	20231019	143000	611152510	4645	4645	4645	4645	0
344	20231019	142900	611152510	4645	4645	4645	4645	0
345	20231019	142800	611152510	4645	4645	4645	4645	0
346	20231019	142700	611152510	4645	4645	4645	4645	230
347	20231019	142600	610084160	4645	4645	4645	4645	0
348	20231019	142500	610084160	4645	4645	4645	4645	0
349	20231019	142400	610084160	4645	4645	4645	4645	0
350	20231019	142300	610084160	4645	4640	4645	4640	208
351	20231019	142200	609118040	4640	4630	4640	4630	867
352	20231019	142100	605096340	4630	4630	4630	4630	0
353	20231019	142000	605096340	4630	4630	4630	4630	0
354	20231019	141900	605096340	4630	4630	4630	4630	0
355	20231019	141800	605096340	4630	4630	4630	4630	0
356	20231019	141700	605096340	4630	4620	4630	4620	101
357	20231019	141600	604629710	4630	4605	4630	4605	19
358	20231019	141500	604542030	4605	4605	4605	4605	60
359	20231019	141400	604265730	4605	4610	4610	4575	10596
360	20231019	141300	555635645	4635	4635	4635	4635	0
361	20231019	141200	555635645	4635	4635	4635	4635	0
362	20231019	141100	555635645	4635	4635	4635	4635	0
363	20231019	141000	555635645	4635	4635	4635	4635	0
364	20231019	140900	555635645	4635	4635	4635	4635	0
365	20231019	140800	555635645	4635	4610	4635	4610	2
366	20231019	140700	555626400	4635	4635	4635	4635	0
367	20231019	140600	555626400	4635	4600	4635	4600	2
368	20231019	140500	555617165	4635	4635	4635	4635	0
369	20231019	140400	555617165	4635	4635	4635	4635	0
370	20231019	140300	555617165	4635	4635	4635	4635	0
371	20231019	140200	555617165	4635	4635	4635	4635	0
372	20231019	140100	555617165	4635	4635	4635	4635	0
373	20231019	140000	555617165	4635	4605	4635	4600	526
374	20231019	135900	553196675	4640	4640	4640	4640	100
375	20231019	135800	552732675	4640	4640	4640	4640	0
376	20231019	135700	552732675	4640	4625	4640	4625	1391
377	20231019	135600	546284230	4625	4610	4625	4610	312
378	20231019	135500	544845825	4600	4600	4600	4600	758
379	20231019	135400	541359025	4600	4590	4600	4590	26
380	20231019	135300	541239575	4590	4600	4600	4590	1984
381	20231019	135200	532126425	4600	4610	4610	4600	9914
382	20231019	135100	486503785	4615	4615	4615	4615	200
383	20231019	135000	485580785	4655	4655	4655	4655	0
384	20231019	134900	485580785	4655	4655	4655	4655	0
385	20231019	134800	485580785	4655	4655	4655	4655	0
386	20231019	134700	485580785	4655	4625	4655	4615	1501
387	20231019	134600	478649895	4655	4655	4655	4655	0
388	20231019	134500	478649895	4655	4655	4655	4655	0
389	20231019	134400	478649895	4655	4655	4655	4655	0
390	20231019	134300	478649895	4655	4655	4655	4655	0
391	20231019	134200	478649895	4655	4655	4655	4655	0
392	20231019	134100	478649895	4655	4655	4655	4655	0
393	20231019	134000	478649895	4655	4655	4655	4655	1
394	20231019	133900	478645240	4620	4620	4620	4620	0
395	20231019	133800	478645240	4620	4635	4635	4620	2600
396	20231019	133700	466618210	4660	4660	4660	4660	0
397	20231019	133600	466618210	4660	4660	4660	4660	0
398	20231019	133500	466618210	4660	4660	4660	4660	0
399	20231019	133400	466618210	4660	4660	4660	4660	0
400	20231019	133300	466618210	4660	4660	4660	4660	0
401	20231019	133200	466618210	4660	4660	4660	4660	16
402	20231019	133100	466543650	4660	4660	4660	4660	0
403	20231019	133000	466543650	4660	4660	4660	4660	0
404	20231019	132900	466543650	4660	4660	4660	4660	186
405	20231019	132800	465676890	4660	4660	4660	4660	0
406	20231019	132700	465676890	4660	4660	4660	4660	100
407	20231019	132600	465210890	4660	4660	4660	4660	0
408	20231019	132500	465210890	4660	4660	4660	4660	0
409	20231019	132400	465210890	4660	4660	4660	4660	0
410	20231019	132300	465210890	4660	4660	4660	4660	0
411	20231019	132200	465210890	4660	4660	4660	4660	0
412	20231019	132100	465210890	4660	4660	4660	4660	1
413	20231019	132000	465206230	4640	4640	4640	4640	0
414	20231019	131900	465206230	4640	4640	4640	4640	0
415	20231019	131800	465206230	4640	4640	4640	4640	272
416	20231019	131700	463944150	4645	4645	4645	4645	0
417	20231019	131600	463944150	4645	4645	4645	4645	0
418	20231019	131500	463944150	4645	4645	4645	4645	0
419	20231019	131400	463944150	4645	4645	4645	4645	0
420	20231019	131300	463944150	4645	4645	4645	4645	0
421	20231019	131200	463944150	4645	4645	4645	4645	50
422	20231019	131100	463711900	4645	4645	4645	4645	0
423	20231019	131000	463711900	4645	4645	4645	4645	145
424	20231019	130900	463038375	4650	4650	4650	4650	0
425	20231019	130800	463038375	4650	4650	4650	4650	0
426	20231019	130700	463038375	4650	4650	4650	4650	10
427	20231019	130600	462991875	4660	4660	4660	4660	0
428	20231019	130500	462991875	4660	4660	4660	4660	0
429	20231019	130400	462991875	4660	4660	4660	4660	1
430	20231019	130300	462987215	4655	4655	4655	4655	10
431	20231019	130200	462940665	4655	4655	4655	4655	110
432	20231019	130100	462428615	4660	4660	4660	4660	1150
433	20231019	130000	457069615	4700	4695	4700	4695	98
434	20231019	125900	456609500	4695	4695	4695	4695	0
435	20231019	125800	456609500	4695	4670	4695	4670	16
436	20231019	125700	456534610	4650	4650	4650	4650	0
437	20231019	125600	456534610	4650	4650	4650	4650	201
438	20231019	125500	455599960	4650	4650	4650	4650	0
439	20231019	125400	455599960	4650	4650	4650	4650	0
440	20231019	125300	455599960	4650	4650	4650	4650	1
441	20231019	125200	455595310	4635	4635	4635	4635	0
442	20231019	125100	455595310	4635	4635	4635	4635	0
443	20231019	125000	455595310	4635	4635	4635	4635	0
444	20231019	124900	455595310	4635	4640	4640	4635	535
445	20231019	124800	453112915	4650	4650	4650	4650	0
446	20231019	124700	453112915	4650	4650	4650	4650	0
447	20231019	124600	453112915	4650	4650	4650	4650	0
448	20231019	124500	453112915	4650	4650	4650	4650	0
449	20231019	124400	453112915	4650	4650	4650	4650	0
450	20231019	124300	453112915	4650	4650	4650	4650	100
451	20231019	124200	452647915	4670	4670	4670	4670	0
452	20231019	124100	452647915	4670	4670	4670	4670	0
453	20231019	124000	452647915	4670	4670	4670	4670	0
454	20231019	123900	452647915	4670	4670	4670	4670	30
455	20231019	123800	452507815	4670	4670	4670	4670	0
456	20231019	123700	452507815	4670	4670	4670	4670	0
457	20231019	123600	452507815	4670	4670	4670	4670	0
458	20231019	123500	452507815	4670	4670	4670	4670	0
459	20231019	123400	452507815	4670	4670	4670	4670	0
460	20231019	123300	452507815	4670	4670	4670	4670	0
461	20231019	123200	452507815	4670	4670	4670	4670	0
462	20231019	123100	452507815	4670	4670	4670	4670	0
463	20231019	123000	452507815	4670	4630	4670	4620	1003
464	20231019	122900	447867680	4670	4670	4670	4670	0
465	20231019	122800	447867680	4670	4635	4670	4625	583
466	20231019	122700	445168410	4670	4670	4670	4670	204
467	20231019	122600	444215730	4670	4670	4670	4670	0
468	20231019	122500	444215730	4670	4670	4670	4670	0
469	20231019	122400	444215730	4670	4670	4670	4670	0
470	20231019	122300	444215730	4670	4660	4690	4635	3503
471	20231019	122200	427942420	4690	4690	4690	4655	302
472	20231019	122100	426536540	4655	4655	4655	4655	319
473	20231019	122000	425051595	4690	4660	4690	4660	201
474	20231019	121900	424114905	4695	4695	4695	4695	0
475	20231019	121800	424114905	4695	4695	4695	4695	0
476	20231019	121700	424114905	4695	4695	4695	4695	0
477	20231019	121600	424114905	4695	4695	4695	4695	0
478	20231019	121500	424114905	4695	4695	4695	4695	1
479	20231019	121400	424110210	4660	4660	4660	4660	200
480	20231019	121300	423178210	4695	4690	4695	4655	147
481	20231019	121200	422492420	4690	4690	4690	4690	20
482	20231019	121100	422398620	4690	4690	4690	4690	40
483	20231019	121000	422211020	4690	4690	4690	4690	0
484	20231019	120900	422211020	4690	4690	4690	4690	0
485	20231019	120800	422211020	4690	4685	4690	4660	503
486	20231019	120700	419860805	4695	4695	4695	4695	0
487	20231019	120600	419860805	4695	4695	4695	4695	0
488	20231019	120500	419860805	4695	4665	4695	4660	318
489	20231019	120400	418377455	4665	4655	4665	4650	6
490	20231019	120300	418349535	4665	4665	4665	4665	51
491	20231019	120200	418111620	4650	4665	4665	4650	14032
492	20231019	120100	352810505	4665	4670	4675	4665	3780
493	20231019	120000	335162320	4675	4680	4680	4675	1098
494	20231019	115900	330029145	4680	4680	4680	4680	471
495	20231019	115800	327824865	4710	4710	4710	4710	0
496	20231019	115700	327824865	4710	4710	4710	4710	0
497	20231019	115600	327824865	4710	4710	4710	4710	0
498	20231019	115500	327824865	4710	4705	4710	4705	67
499	20231019	115400	327509625	4710	4710	4710	4710	1
500	20231019	115300	327504915	4675	4710	4710	4675	60
501	20231019	115200	327222640	4710	4710	4710	4710	0
502	20231019	115100	327222640	4710	4705	4710	4680	213
503	20231019	115000	326225465	4675	4680	4680	4675	2250
504	20231019	114900	315696530	4710	4710	4710	4710	0
505	20231019	114800	315696530	4710	4710	4710	4710	1
506	20231019	114700	315691820	4710	4710	4710	4710	0
507	20231019	114600	315691820	4710	4710	4710	4710	0
508	20231019	114500	315691820	4710	4710	4710	4710	1
509	20231019	114400	315687110	4700	4700	4700	4700	200
510	20231019	114300	314747110	4710	4710	4710	4710	0
511	20231019	114200	314747110	4710	4710	4710	4710	0
512	20231019	114100	314747110	4710	4680	4710	4680	2203
513	20231019	114000	304437040	4685	4690	4690	4685	1121
514	20231019	113900	299185050	4715	4710	4715	4690	702
515	20231019	113800	295888620	4710	4710	4710	4710	1
516	20231019	113700	295883910	4700	4700	4700	4700	34
517	20231019	113600	295724110	4715	4700	4715	4690	936
518	20231019	113500	291332410	4730	4730	4730	4730	0
519	20231019	113400	291332410	4730	4730	4730	4700	542
520	20231019	113300	288784950	4720	4720	4720	4720	200
521	20231019	113200	287840950	4730	4730	4730	4730	2
522	20231019	113100	287831490	4730	4730	4730	4730	0
523	20231019	113000	287831490	4730	4730	4730	4730	0
524	20231019	112900	287831490	4730	4700	4730	4700	2
525	20231019	112800	287822060	4700	4700	4700	4700	215
526	20231019	112700	286811560	4730	4730	4730	4730	0
527	20231019	112600	286811560	4730	4730	4730	4730	0
528	20231019	112500	286811560	4730	4700	4730	4700	601
529	20231019	112400	283986830	4730	4730	4730	4730	0
530	20231019	112300	283986830	4730	4730	4730	4730	0
531	20231019	112200	283986830	4730	4730	4730	4730	0
532	20231019	112100	283986830	4730	4730	4730	4730	0
533	20231019	112000	283986830	4730	4730	4730	4730	0
534	20231019	111900	283986830	4730	4720	4730	4720	17
535	20231019	111800	283906580	4730	4730	4730	4730	0
536	20231019	111700	283906580	4730	4730	4730	4730	0
537	20231019	111600	283906580	4730	4705	4730	4700	632
538	20231019	111500	280934895	4730	4730	4730	4730	0
539	20231019	111400	280934895	4730	4730	4730	4730	0
540	20231019	111300	280934895	4730	4730	4730	4730	4
541	20231019	111200	280915975	4735	4735	4735	4735	0
542	20231019	111100	280915975	4735	4735	4735	4735	0
543	20231019	111000	280915975	4735	4725	4735	4725	7
544	20231019	110900	280882875	4715	4715	4715	4715	0
545	20231019	110800	280882875	4715	4715	4715	4700	102
546	20231019	110700	280403330	4705	4705	4705	4705	652
547	20231019	110600	277335670	4710	4710	4710	4710	299
548	20231019	110500	275927380	4725	4725	4725	4725	0
549	20231019	110400	275927380	4725	4725	4725	4725	1
550	20231019	110300	275922655	4710	4710	4710	4710	300
551	20231019	110200	274509655	4735	4735	4735	4735	0
552	20231019	110100	274509655	4735	4710	4735	4710	115
553	20231019	110000	273967980	4710	4720	4720	4710	712
554	20231019	105900	270611975	4755	4755	4755	4755	0
555	20231019	105800	270611975	4755	4720	4755	4720	139
556	20231019	105700	269955860	4715	4715	4715	4715	0
557	20231019	105600	269955860	4715	4715	4715	4715	0
558	20231019	105500	269955860	4715	4730	4730	4715	1072
559	20231019	105400	264890795	4730	4750	4750	4730	11
560	20231019	105300	264838725	4745	4745	4745	4745	500
561	20231019	105200	262466225	4765	4765	4765	4765	0
562	20231019	105100	262466225	4765	4765	4765	4765	0
563	20231019	105000	262466225	4765	4765	4765	4765	0
564	20231019	104900	262466225	4765	4765	4765	4765	0
565	20231019	104800	262466225	4765	4765	4765	4765	0
566	20231019	104700	262466225	4765	4765	4765	4700	3002
567	20231019	104600	248328620	4735	4735	4735	4735	176
568	20231019	104500	247495260	4770	4735	4770	4735	226
569	20231019	104400	246425115	4730	4740	4740	4730	1000
570	20231019	104300	241690270	4770	4770	4770	4770	0
571	20231019	104200	241690270	4770	4770	4770	4770	0
572	20231019	104100	241690270	4770	4770	4770	4770	0
573	20231019	104000	241690270	4770	4770	4770	4770	2
574	20231019	103900	241680730	4750	4770	4770	4750	25
575	20231019	103800	241561960	4755	4755	4755	4755	127
576	20231019	103700	240958075	4775	4775	4775	4775	0
577	20231019	103600	240958075	4775	4775	4775	4775	10
578	20231019	103500	240910325	4780	4780	4780	4780	0
579	20231019	103400	240910325	4780	4780	4780	4780	0
580	20231019	103300	240910325	4780	4780	4780	4780	0
581	20231019	103200	240910325	4780	4775	4780	4775	14
582	20231019	103100	240843470	4775	4775	4775	4775	1
583	20231019	103000	240838695	4750	4750	4750	4750	314
584	20231019	102900	239347195	4780	4780	4780	4780	430
585	20231019	102800	237291795	4780	4760	4780	4760	331
586	20231019	102700	235716215	4760	4765	4780	4760	1240
587	20231019	102600	229800435	4770	4760	4770	4760	800
588	20231019	102500	225992425	4760	4730	4760	4730	14763
589	20231019	102400	156107660	4730	4725	4730	4725	181
590	20231019	102300	155252430	4730	4730	4730	4730	209
591	20231019	102200	154263860	4730	4730	4730	4730	0
592	20231019	102100	154263860	4730	4730	4730	4730	1
593	20231019	102000	154259130	4730	4725	4730	4725	565
594	20231019	101900	151588385	4725	4725	4725	4725	1
595	20231019	101800	151583660	4725	4725	4725	4725	1
596	20231019	101700	151578935	4725	4725	4725	4725	0
597	20231019	101600	151578935	4725	4715	4725	4715	3
598	20231019	101500	151564780	4725	4720	4725	4715	110
599	20231019	101400	151046070	4720	4720	4720	4720	0
600	20231019	101300	151046070	4720	4725	4725	4720	1015
601	20231019	101200	146250245	4725	4725	4725	4725	0
602	20231019	101100	146250245	4725	4725	4725	4725	0
603	20231019	101000	146250245	4725	4725	4725	4725	0
604	20231019	100900	146250245	4725	4725	4725	4725	0
605	20231019	100800	146250245	4725	4725	4725	4725	0
606	20231019	100700	146250245	4725	4725	4725	4725	0
607	20231019	100600	146250245	4725	4725	4725	4725	1
608	20231019	100500	146245520	4715	4720	4720	4715	202
609	20231019	100400	145292090	4720	4720	4720	4720	315
610	20231019	100300	143805290	4730	4730	4730	4725	320
611	20231019	100200	142293280	4725	4740	4740	4725	2484
612	20231019	100100	130535990	4740	4740	4740	4740	0
613	20231019	100000	130535990	4740	4740	4740	4735	907
614	20231019	095900	126237170	4740	4740	4740	4740	50
615	20231019	095800	126000170	4740	4740	4740	4740	3
616	20231019	095700	125985950	4740	4740	4740	4740	0
617	20231019	095600	125985950	4740	4740	4740	4740	400
618	20231019	095500	124089950	4740	4740	4740	4740	11
619	20231019	095400	124037810	4735	4740	4740	4735	699
620	20231019	095300	120725545	4740	4740	4740	4740	0
621	20231019	095200	120725545	4740	4735	4740	4735	275
622	20231019	095100	119423415	4735	4735	4735	4735	571
623	20231019	095000	116719730	4735	4735	4735	4735	1
624	20231019	094900	116714995	4725	4725	4725	4725	27
625	20231019	094800	116587420	4735	4735	4735	4735	0
626	20231019	094700	116587420	4735	4735	4735	4735	0
627	20231019	094600	116587420	4735	4735	4735	4735	0
628	20231019	094500	116587420	4735	4730	4735	4730	6
629	20231019	094400	116559035	4735	4735	4735	4735	0
630	20231019	094300	116559035	4735	4735	4735	4735	0
631	20231019	094200	116559035	4735	4735	4735	4735	0
632	20231019	094100	116559035	4735	4735	4735	4735	0
633	20231019	094000	116559035	4735	4735	4735	4735	0
634	20231019	093900	116559035	4735	4735	4735	4735	0
635	20231019	093800	116559035	4735	4705	4735	4700	501
636	20231019	093700	114203365	4740	4740	4740	4740	0
637	20231019	093600	114203365	4740	4740	4740	4740	50
638	20231019	093500	113966365	4745	4745	4745	4745	0
639	20231019	093400	113966365	4745	4745	4745	4745	0
640	20231019	093300	113966365	4745	4745	4745	4745	0
641	20231019	093200	113966365	4745	4745	4745	4745	0
642	20231019	093100	113966365	4745	4740	4745	4740	2003
643	20231019	093000	104472130	4740	4745	4745	4740	2390
644	20231019	092900	93132615	4745	4745	4745	4745	0
645	20231019	092800	93132615	4745	4740	4745	4740	132
646	20231019	092700	92506415	4745	4695	4745	4695	680
647	20231019	092600	89292790	4720	4680	4720	4680	2644
648	20231019	092500	76895530	4680	4680	4680	4680	50
649	20231019	092400	76661530	4675	4675	4675	4675	1049
650	20231019	092300	71757455	4680	4680	4680	4680	305
651	20231019	092200	70330055	4680	4695	4695	4680	4982
652	20231019	092100	47001640	4690	4695	4695	4690	230
653	20231019	092000	45922575	4695	4700	4700	4695	410
654	20231019	091900	43996975	4720	4710	4720	4710	23
655	20231019	091800	43888535	4710	4700	4710	4700	21
656	20231019	091700	43789635	4700	4700	4700	4700	85
657	20231019	091600	43390135	4710	4705	4710	4700	362
658	20231019	091500	41688165	4715	4715	4715	4715	70
659	20231019	091400	41358115	4715	4715	4715	4715	10
660	20231019	091300	41310965	4720	4710	4720	4710	720
661	20231019	091200	37919755	4710	4710	4710	4710	1010
662	20231019	091100	33162655	4710	4710	4710	4710	19
663	20231019	091000	33073165	4700	4700	4700	4700	512
664	20231019	090900	30666765	4710	4700	4710	4700	190
665	20231019	090800	29773755	4695	4695	4695	4695	0
666	20231019	090700	29773755	4695	4690	4700	4690	435
667	20231019	090600	27733395	4700	4700	4700	4690	3547
668	20231019	090500	11067500	4705	4770	4770	4705	1656
669	20231019	090400	3258640	4765	4735	4765	4725	354
670	20231019	090300	1585200	4780	4780	4780	4780	1
671	20231019	090200	1580420	4725	4735	4735	4725	185
672	20231019	090100	706015	4735	4740	4740	4735	136
673	20231019	090000	61555	4735	4735	4735	4735	13