KissMeData/159010/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200200	699012330	9550	9550	9550	9550	1426
3	20231019	200100	699012330	9550	9550	9550	9550	0
4	20231019	200000	699012330	9550	9550	9550	9550	0
5	20231019	195900	699012330	9550	9550	9550	9550	0
6	20231019	195800	699012330	9550	9550	9550	9550	0
7	20231019	195700	699012330	9550	9550	9550	9550	0
8	20231019	195600	699012330	9550	9550	9550	9550	0
9	20231019	195500	699012330	9550	9550	9550	9550	0
10	20231019	195400	699012330	9550	9550	9550	9550	0
11	20231019	195300	699012330	9550	9550	9550	9550	0
12	20231019	195200	699012330	9550	9550	9550	9550	0
13	20231019	195100	699012330	9550	9550	9550	9550	0
14	20231019	195000	699012330	9550	9550	9550	9550	0
15	20231019	194900	699012330	9550	9550	9550	9550	0
16	20231019	194800	699012330	9550	9550	9550	9550	0
17	20231019	194700	699012330	9550	9550	9550	9550	0
18	20231019	194600	699012330	9550	9550	9550	9550	0
19	20231019	194500	699012330	9550	9550	9550	9550	0
20	20231019	194400	699012330	9550	9550	9550	9550	0
21	20231019	194300	699012330	9550	9550	9550	9550	0
22	20231019	194200	699012330	9550	9550	9550	9550	0
23	20231019	194100	699012330	9550	9550	9550	9550	0
24	20231019	194000	699012330	9550	9550	9550	9550	0
25	20231019	193900	699012330	9550	9550	9550	9550	0
26	20231019	193800	699012330	9550	9550	9550	9550	0
27	20231019	193700	699012330	9550	9550	9550	9550	0
28	20231019	193600	699012330	9550	9550	9550	9550	0
29	20231019	193500	699012330	9550	9550	9550	9550	0
30	20231019	193400	699012330	9550	9550	9550	9550	0
31	20231019	193300	699012330	9550	9550	9550	9550	0
32	20231019	193200	699012330	9550	9550	9550	9550	1426
33	20231019	193100	699012330	9550	9550	9550	9550	0
34	20231019	193000	699012330	9550	9550	9550	9550	0
35	20231019	192900	699012330	9550	9550	9550	9550	0
36	20231019	192800	699012330	9550	9550	9550	9550	0
37	20231019	192700	699012330	9550	9550	9550	9550	0
38	20231019	192600	699012330	9550	9550	9550	9550	0
39	20231019	192500	699012330	9550	9550	9550	9550	0
40	20231019	192400	699012330	9550	9550	9550	9550	0
41	20231019	192300	699012330	9550	9550	9550	9550	0
42	20231019	192200	699012330	9550	9550	9550	9550	0
43	20231019	192100	699012330	9550	9550	9550	9550	0
44	20231019	192000	699012330	9550	9550	9550	9550	0
45	20231019	191900	699012330	9550	9550	9550	9550	0
46	20231019	191800	699012330	9550	9550	9550	9550	0
47	20231019	191700	699012330	9550	9550	9550	9550	0
48	20231019	191600	699012330	9550	9550	9550	9550	0
49	20231019	191500	699012330	9550	9550	9550	9550	0
50	20231019	191400	699012330	9550	9550	9550	9550	0
51	20231019	191300	699012330	9550	9550	9550	9550	0
52	20231019	191200	699012330	9550	9550	9550	9550	0
53	20231019	191100	699012330	9550	9550	9550	9550	0
54	20231019	191000	699012330	9550	9550	9550	9550	0
55	20231019	190900	699012330	9550	9550	9550	9550	0
56	20231019	190800	699012330	9550	9550	9550	9550	0
57	20231019	190700	699012330	9550	9550	9550	9550	0
58	20231019	190600	699012330	9550	9550	9550	9550	0
59	20231019	190500	699012330	9550	9550	9550	9550	0
60	20231019	190400	699012330	9550	9550	9550	9550	0
61	20231019	190300	699012330	9550	9550	9550	9550	0
62	20231019	190200	699012330	9550	9550	9550	9550	1426
63	20231019	190100	699012330	9550	9550	9550	9550	0
64	20231019	190000	699012330	9550	9550	9550	9550	0
65	20231019	185900	699012330	9550	9550	9550	9550	0
66	20231019	185800	699012330	9550	9550	9550	9550	0
67	20231019	185700	699012330	9550	9550	9550	9550	0
68	20231019	185600	699012330	9550	9550	9550	9550	0
69	20231019	185500	699012330	9550	9550	9550	9550	0
70	20231019	185400	699012330	9550	9550	9550	9550	0
71	20231019	185300	699012330	9550	9550	9550	9550	0
72	20231019	185200	699012330	9550	9550	9550	9550	0
73	20231019	185100	699012330	9550	9550	9550	9550	0
74	20231019	185000	699012330	9550	9550	9550	9550	0
75	20231019	184900	699012330	9550	9550	9550	9550	0
76	20231019	184800	699012330	9550	9550	9550	9550	0
77	20231019	184700	699012330	9550	9550	9550	9550	0
78	20231019	184600	699012330	9550	9550	9550	9550	0
79	20231019	184500	699012330	9550	9550	9550	9550	0
80	20231019	184400	699012330	9550	9550	9550	9550	0
81	20231019	184300	699012330	9550	9550	9550	9550	0
82	20231019	184200	699012330	9550	9550	9550	9550	0
83	20231019	184100	699012330	9550	9550	9550	9550	0
84	20231019	184000	699012330	9550	9550	9550	9550	0
85	20231019	183900	699012330	9550	9550	9550	9550	0
86	20231019	183800	699012330	9550	9550	9550	9550	0
87	20231019	183700	699012330	9550	9550	9550	9550	0
88	20231019	183600	699012330	9550	9550	9550	9550	0
89	20231019	183500	699012330	9550	9550	9550	9550	0
90	20231019	183400	699012330	9550	9550	9550	9550	0
91	20231019	183300	699012330	9550	9550	9550	9550	0
92	20231019	183200	699012330	9550	9550	9550	9550	1426
93	20231019	183100	699012330	9550	9550	9550	9550	0
94	20231019	183000	699012330	9550	9550	9550	9550	0
95	20231019	182900	699012330	9550	9550	9550	9550	0
96	20231019	182800	699012330	9550	9550	9550	9550	0
97	20231019	182700	699012330	9550	9550	9550	9550	0
98	20231019	182600	699012330	9550	9550	9550	9550	0
99	20231019	182500	699012330	9550	9550	9550	9550	0
100	20231019	182400	699012330	9550	9550	9550	9550	0
101	20231019	182300	699012330	9550	9550	9550	9550	0
102	20231019	182200	699012330	9550	9550	9550	9550	0
103	20231019	182100	699012330	9550	9550	9550	9550	0
104	20231019	182000	699012330	9550	9550	9550	9550	0
105	20231019	181900	699012330	9550	9550	9550	9550	0
106	20231019	181800	699012330	9550	9550	9550	9550	0
107	20231019	181700	699012330	9550	9550	9550	9550	0
108	20231019	181600	699012330	9550	9550	9550	9550	0
109	20231019	181500	699012330	9550	9550	9550	9550	0
110	20231019	181400	699012330	9550	9550	9550	9550	0
111	20231019	181300	699012330	9550	9550	9550	9550	0
112	20231019	181200	699012330	9550	9550	9550	9550	0
113	20231019	181100	699012330	9550	9550	9550	9550	0
114	20231019	181000	699012330	9550	9550	9550	9550	0
115	20231019	180900	699012330	9550	9550	9550	9550	0
116	20231019	180800	699012330	9550	9550	9550	9550	0
117	20231019	180700	699012330	9550	9550	9550	9550	0
118	20231019	180600	699012330	9550	9550	9550	9550	0
119	20231019	180500	699012330	9550	9550	9550	9550	0
120	20231019	180400	699012330	9550	9550	9550	9550	0
121	20231019	180300	699012330	9550	9550	9550	9550	0
122	20231019	180200	699012330	9550	9550	9550	9550	1426
123	20231019	180100	699012330	9550	9550	9550	9550	0
124	20231019	180000	699012330	9550	9550	9550	9550	0
125	20231019	175900	699012330	9550	9550	9550	9550	0
126	20231019	175800	699012330	9550	9550	9550	9550	0
127	20231019	175700	699012330	9550	9550	9550	9550	0
128	20231019	175600	699012330	9550	9550	9550	9550	0
129	20231019	175500	699012330	9550	9550	9550	9550	0
130	20231019	175400	699012330	9550	9550	9550	9550	0
131	20231019	175300	699012330	9550	9550	9550	9550	0
132	20231019	175200	699012330	9550	9550	9550	9550	0
133	20231019	175100	699012330	9550	9550	9550	9550	0
134	20231019	175000	699012330	9550	9550	9550	9550	0
135	20231019	174900	699012330	9550	9550	9550	9550	0
136	20231019	174800	699012330	9550	9550	9550	9550	0
137	20231019	174700	699012330	9550	9550	9550	9550	0
138	20231019	174600	699012330	9550	9550	9550	9550	0
139	20231019	174500	699012330	9550	9550	9550	9550	0
140	20231019	174400	699012330	9550	9550	9550	9550	0
141	20231019	174300	699012330	9550	9550	9550	9550	0
142	20231019	174200	699012330	9550	9550	9550	9550	0
143	20231019	174100	699012330	9550	9550	9550	9550	0
144	20231019	174000	699012330	9550	9550	9550	9550	0
145	20231019	173900	699012330	9550	9550	9550	9550	0
146	20231019	173800	699012330	9550	9550	9550	9550	0
147	20231019	173700	699012330	9550	9550	9550	9550	0
148	20231019	173600	699012330	9550	9550	9550	9550	0
149	20231019	173500	699012330	9550	9550	9550	9550	0
150	20231019	173400	699012330	9550	9550	9550	9550	0
151	20231019	173300	699012330	9550	9550	9550	9550	0
152	20231019	173200	699012330	9550	9550	9550	9550	1426
153	20231019	173100	699012330	9550	9550	9550	9550	0
154	20231019	173000	699012330	9550	9550	9550	9550	0
155	20231019	172900	699012330	9550	9550	9550	9550	0
156	20231019	172800	699012330	9550	9550	9550	9550	0
157	20231019	172700	699012330	9550	9550	9550	9550	0
158	20231019	172600	699012330	9550	9550	9550	9550	0
159	20231019	172500	699012330	9550	9550	9550	9550	0
160	20231019	172400	699012330	9550	9550	9550	9550	0
161	20231019	172300	699012330	9550	9550	9550	9550	0
162	20231019	172200	699012330	9550	9550	9550	9550	0
163	20231019	172100	699012330	9550	9550	9550	9550	0
164	20231019	172000	699012330	9550	9550	9550	9550	0
165	20231019	171900	699012330	9550	9550	9550	9550	0
166	20231019	171800	699012330	9550	9550	9550	9550	0
167	20231019	171700	699012330	9550	9550	9550	9550	0
168	20231019	171600	699012330	9550	9550	9550	9550	0
169	20231019	171500	699012330	9550	9550	9550	9550	0
170	20231019	171400	699012330	9550	9550	9550	9550	0
171	20231019	171300	699012330	9550	9550	9550	9550	0
172	20231019	171200	699012330	9550	9550	9550	9550	0
173	20231019	171100	699012330	9550	9550	9550	9550	0
174	20231019	171000	699012330	9550	9550	9550	9550	0
175	20231019	170900	699012330	9550	9550	9550	9550	0
176	20231019	170800	699012330	9550	9550	9550	9550	0
177	20231019	170700	699012330	9550	9550	9550	9550	0
178	20231019	170600	699012330	9550	9550	9550	9550	0
179	20231019	170500	699012330	9550	9550	9550	9550	0
180	20231019	170400	699012330	9550	9550	9550	9550	0
181	20231019	170300	699012330	9550	9550	9550	9550	0
182	20231019	170200	699012330	9550	9550	9550	9550	1426
183	20231019	170100	699012330	9550	9550	9550	9550	0
184	20231019	170000	699012330	9550	9550	9550	9550	0
185	20231019	165900	699012330	9550	9550	9550	9550	0
186	20231019	165800	699012330	9550	9550	9550	9550	0
187	20231019	165700	699012330	9550	9550	9550	9550	0
188	20231019	165600	699012330	9550	9550	9550	9550	0
189	20231019	165500	699012330	9550	9550	9550	9550	0
190	20231019	165400	699012330	9550	9550	9550	9550	0
191	20231019	165300	699012330	9550	9550	9550	9550	0
192	20231019	165200	699012330	9550	9550	9550	9550	0
193	20231019	165100	699012330	9550	9550	9550	9550	0
194	20231019	165000	699012330	9550	9550	9550	9550	0
195	20231019	164900	699012330	9550	9550	9550	9550	0
196	20231019	164800	699012330	9550	9550	9550	9550	0
197	20231019	164700	699012330	9550	9550	9550	9550	0
198	20231019	164600	699012330	9550	9550	9550	9550	0
199	20231019	164500	699012330	9550	9550	9550	9550	0
200	20231019	164400	699012330	9550	9550	9550	9550	0
201	20231019	164300	699012330	9550	9550	9550	9550	0
202	20231019	164200	699012330	9550	9550	9550	9550	0
203	20231019	164100	699012330	9550	9550	9550	9550	0
204	20231019	164000	699012330	9550	9550	9550	9550	0
205	20231019	163900	699012330	9550	9550	9550	9550	0
206	20231019	163800	699012330	9550	9550	9550	9550	0
207	20231019	163700	699012330	9550	9550	9550	9550	0
208	20231019	163600	699012330	9550	9550	9550	9550	0
209	20231019	163500	699012330	9550	9550	9550	9550	0
210	20231019	163400	699012330	9550	9550	9550	9550	0
211	20231019	163300	699012330	9550	9550	9550	9550	0
212	20231019	163200	699012330	9550	9550	9550	9550	1426
213	20231019	163100	699012330	9550	9550	9550	9550	0
214	20231019	163000	699012330	9550	9550	9550	9550	0
215	20231019	162900	699012330	9550	9550	9550	9550	0
216	20231019	162800	699012330	9550	9550	9550	9550	0
217	20231019	162700	699012330	9550	9550	9550	9550	0
218	20231019	162600	699012330	9550	9550	9550	9550	0
219	20231019	162500	699012330	9550	9550	9550	9550	0
220	20231019	162400	699012330	9550	9550	9550	9550	0
221	20231019	162300	699012330	9550	9550	9550	9550	0
222	20231019	162200	699012330	9550	9550	9550	9550	0
223	20231019	162100	699012330	9550	9550	9550	9550	0
224	20231019	162000	699012330	9550	9550	9550	9550	0
225	20231019	161900	699012330	9550	9550	9550	9550	0
226	20231019	161800	699012330	9550	9550	9550	9550	0
227	20231019	161700	699012330	9550	9550	9550	9550	0
228	20231019	161600	699012330	9550	9550	9550	9550	0
229	20231019	161500	699012330	9550	9550	9550	9550	0
230	20231019	161400	699012330	9550	9550	9550	9550	0
231	20231019	161300	699012330	9550	9550	9550	9550	0
232	20231019	161200	699012330	9550	9550	9550	9550	0
233	20231019	161100	699012330	9550	9550	9550	9550	0
234	20231019	161000	699012330	9550	9550	9550	9550	0
235	20231019	160900	699012330	9550	9550	9550	9550	0
236	20231019	160800	699012330	9550	9550	9550	9550	0
237	20231019	160700	699012330	9550	9550	9550	9550	0
238	20231019	160600	699012330	9550	9550	9550	9550	0
239	20231019	160500	699012330	9550	9550	9550	9550	0
240	20231019	160400	699012330	9550	9550	9550	9550	0
241	20231019	160300	699012330	9550	9550	9550	9550	0
242	20231019	160200	699012330	9550	9550	9550	9550	1426
243	20231019	160100	699012330	9550	9550	9550	9550	0
244	20231019	160000	699012330	9550	9550	9550	9550	0
245	20231019	155900	699012330	9550	9550	9550	9550	0
246	20231019	155800	699012330	9550	9550	9550	9550	0
247	20231019	155700	699012330	9550	9550	9550	9550	0
248	20231019	155600	699012330	9550	9550	9550	9550	0
249	20231019	155500	699012330	9550	9550	9550	9550	0
250	20231019	155400	699012330	9550	9550	9550	9550	0
251	20231019	155300	699012330	9550	9550	9550	9550	0
252	20231019	155200	699012330	9550	9550	9550	9550	0
253	20231019	155100	699012330	9550	9550	9550	9550	0
254	20231019	155000	699012330	9550	9550	9550	9550	0
255	20231019	154900	699012330	9550	9550	9550	9550	0
256	20231019	154800	699012330	9550	9550	9550	9550	0
257	20231019	154700	699012330	9550	9550	9550	9550	0
258	20231019	154600	699012330	9550	9550	9550	9550	0
259	20231019	154500	699012330	9550	9550	9550	9550	0
260	20231019	154400	699012330	9550	9550	9550	9550	0
261	20231019	154300	699012330	9550	9550	9550	9550	0
262	20231019	154200	699012330	9550	9550	9550	9550	0
263	20231019	154100	699012330	9550	9550	9550	9550	0
264	20231019	154000	699012330	9550	9550	9550	9550	0
265	20231019	153900	699012330	9550	9550	9550	9550	0
266	20231019	153800	699012330	9550	9550	9550	9550	0
267	20231019	153700	699012330	9550	9550	9550	9550	0
268	20231019	153600	699012330	9550	9550	9550	9550	0
269	20231019	153500	699012330	9550	9550	9550	9550	0
270	20231019	153400	699012330	9550	9550	9550	9550	0
271	20231019	153300	699012330	9550	9550	9550	9550	0
272	20231019	153200	699012330	9550	9550	9550	9550	1426
273	20231019	153100	699012330	9550	9550	9550	9550	0
274	20231019	153000	699012330	9550	9550	9550	9550	1426
275	20231019	152900	685394030	9530	9530	9530	9530	0
276	20231019	152800	685394030	9530	9530	9530	9530	0
277	20231019	152700	685394030	9530	9530	9530	9530	0
278	20231019	152600	685394030	9530	9530	9530	9530	0
279	20231019	152500	685394030	9530	9530	9530	9530	0
280	20231019	152400	685394030	9530	9530	9530	9530	0
281	20231019	152300	685394030	9530	9530	9530	9530	0
282	20231019	152200	685394030	9530	9530	9530	9530	0
283	20231019	152100	685394030	9530	9530	9530	9530	0
284	20231019	152000	685394030	9530	9530	9530	9530	0
285	20231019	151900	685394030	9530	9540	9540	9530	4
286	20231019	151800	685355880	9560	9560	9560	9560	0
287	20231019	151700	685355880	9560	9560	9560	9540	435
288	20231019	151600	681203870	9560	9540	9560	9540	3
289	20231019	151500	681175230	9530	9530	9530	9530	0
290	20231019	151400	681175230	9530	9530	9530	9530	2
291	20231019	151300	681156170	9570	9520	9570	9520	3
292	20231019	151200	681127560	9520	9530	9530	9520	79
293	20231019	151100	680374980	9510	9510	9510	9510	0
294	20231019	151000	680374980	9510	9510	9510	9510	0
295	20231019	150900	680374980	9510	9510	9510	9510	0
296	20231019	150800	680374980	9510	9510	9510	9510	0
297	20231019	150700	680374980	9510	9510	9510	9510	0
298	20231019	150600	680374980	9510	9550	9550	9510	31
299	20231019	150500	680080130	9560	9560	9560	9560	0
300	20231019	150400	680080130	9560	9560	9560	9560	0
301	20231019	150300	680080130	9560	9560	9560	9560	0
302	20231019	150200	680080130	9560	9510	9560	9510	3
303	20231019	150100	680051550	9500	9500	9500	9500	0
304	20231019	150000	680051550	9500	9500	9500	9500	11
305	20231019	145900	679947050	9500	9510	9510	9500	223
306	20231019	145800	677827460	9490	9500	9520	9460	1541
307	20231019	145700	663214740	9510	9510	9510	9510	160
308	20231019	145600	661693140	9520	9520	9520	9520	7
309	20231019	145500	661626500	9520	9590	9590	9520	16
310	20231019	145400	661473810	9520	9520	9590	9520	359
311	20231019	145300	658055770	9500	9480	9500	9480	329
312	20231019	145200	654934440	9470	9470	9470	9470	63
313	20231019	145100	654337830	9470	9470	9480	9470	129
314	20231019	145000	653115450	9470	9470	9470	9470	10
315	20231019	144900	653020750	9470	9470	9470	9470	12
316	20231019	144800	652907110	9470	9460	9470	9460	222
317	20231019	144700	650805200	9460	9460	9460	9460	74
318	20231019	144600	650105160	9460	9470	9470	9460	105
319	20231019	144500	649111340	9460	9460	9460	9460	99
320	20231019	144400	648174800	9460	9460	9460	9460	125
321	20231019	144300	646992300	9460	9460	9460	9460	9
322	20231019	144200	646907160	9460	9460	9460	9460	54
323	20231019	144100	646396320	9460	9460	9460	9460	77
324	20231019	144000	645667900	9460	9460	9460	9460	9
325	20231019	143900	645582760	9460	9460	9460	9460	52
326	20231019	143800	645090840	9470	9460	9470	9460	137
327	20231019	143700	643794300	9460	9460	9460	9460	53
328	20231019	143600	643292920	9460	9460	9460	9460	10
329	20231019	143500	643198320	9460	9460	9460	9460	117
330	20231019	143400	642091500	9460	9460	9460	9460	9
331	20231019	143300	642006360	9460	9460	9460	9460	55
332	20231019	143200	641486060	9460	9460	9460	9460	89
333	20231019	143100	640644120	9460	9460	9470	9460	191
334	20231019	143000	638836740	9460	9450	9460	9450	55
335	20231019	142900	638316460	9450	9450	9450	9440	233
336	20231019	142800	636115190	9440	9450	9450	9440	83
337	20231019	142700	635331400	9440	9450	9450	9440	20
338	20231019	142600	635142500	9430	9440	9440	9430	496
339	20231019	142500	630461700	9440	9440	9440	9440	10
340	20231019	142400	630367300	9440	9450	9450	9440	520
341	20231019	142300	625457010	9450	9450	9450	9450	9
342	20231019	142200	625371960	9450	9440	9450	9440	54
343	20231019	142100	624862080	9450	9440	9450	9440	119
344	20231019	142000	623737620	9440	9450	9450	9440	187
345	20231019	141900	621971310	9450	9450	9450	9450	58
346	20231019	141800	621423210	9450	9450	9450	9450	19
347	20231019	141700	621243660	9450	9450	9450	9450	9
348	20231019	141600	621158610	9450	9450	9450	9450	145
349	20231019	141500	619788360	9440	9450	9450	9440	43
350	20231019	141400	619382200	9450	9450	9450	9450	95
351	20231019	141300	618484450	9450	9450	9450	9450	56
352	20231019	141200	617955250	9450	9450	9450	9450	11
353	20231019	141100	617851300	9450	9450	9450	9450	16
354	20231019	141000	617700100	9450	9450	9450	9450	9
355	20231019	140900	617615050	9450	9450	9450	9450	65
356	20231019	140800	617000800	9450	9450	9470	9450	89
357	20231019	140700	616158330	9440	9440	9440	9440	49
358	20231019	140600	615695770	9430	9430	9430	9430	57
359	20231019	140500	615158260	9430	9430	9430	9430	66
360	20231019	140400	614535880	9430	9440	9440	9430	139
361	20231019	140300	613223810	9430	9430	9430	9430	9
362	20231019	140200	613138940	9430	9430	9430	9430	10
363	20231019	140100	613044640	9430	9430	9430	9430	9
364	20231019	140000	612959770	9430	9430	9430	9430	291
365	20231019	135900	610215640	9430	9440	9440	9430	367
366	20231019	135800	606751260	9440	9440	9440	9440	9
367	20231019	135700	606666300	9440	9440	9440	9440	10
368	20231019	135600	606571900	9440	9440	9440	9440	209
369	20231019	135500	604598940	9440	9440	9440	9440	9
370	20231019	135400	604513980	9430	9450	9460	9430	225
371	20231019	135300	602389120	9450	9450	9460	9450	188
372	20231019	135200	600612220	9440	9440	9440	9440	9
373	20231019	135100	600527260	9440	9440	9440	9440	10
374	20231019	135000	600432860	9450	9450	9450	9450	50
375	20231019	134900	599960360	9450	9460	9460	9450	243
376	20231019	134800	597664000	9450	9460	9480	9450	325
377	20231019	134700	594585620	9450	9450	9450	9450	74
378	20231019	134600	593886320	9450	9450	9450	9450	52
379	20231019	134500	593394920	9450	9450	9450	9450	10
380	20231019	134400	593300420	9450	9450	9450	9450	9
381	20231019	134300	593215370	9450	9450	9450	9450	10
382	20231019	134200	593120870	9480	9460	9480	9450	169
383	20231019	134100	591521260	9450	9450	9450	9450	52
384	20231019	134000	591029860	9450	9450	9450	9450	10
385	20231019	133900	590935360	9450	9470	9470	9450	5130
386	20231019	133800	542449740	9460	9470	9470	9460	804
387	20231019	133700	534840950	9470	9480	9480	9470	15
388	20231019	133600	534698850	9480	9480	9480	9480	31
389	20231019	133500	534404970	9470	9470	9480	9470	1162
390	20231019	133400	523397830	9470	9470	9470	9470	12
391	20231019	133300	523284190	9470	9470	9480	9470	934
392	20231019	133200	514438080	9460	9460	9460	9460	120
393	20231019	133100	513302880	9460	9460	9460	9460	9
394	20231019	133000	513217740	9460	9460	9460	9460	56
395	20231019	132900	512687980	9460	9460	9460	9460	80
396	20231019	132800	511931180	9460	9460	9470	9460	55
397	20231019	132700	511410830	9460	9460	9460	9460	9
398	20231019	132600	511325690	9460	9460	9460	9460	128
399	20231019	132500	510114810	9460	9470	9470	9460	11
400	20231019	132400	510010730	9460	9460	9460	9460	9
401	20231019	132300	509925590	9460	9460	9460	9460	118
402	20231019	132200	508809310	9460	9450	9460	9450	55
403	20231019	132100	508289100	9450	9470	9470	9450	61
404	20231019	132000	507711610	9450	9460	9460	9450	1807
405	20231019	131900	490627140	9460	9460	9460	9460	51
406	20231019	131800	490144680	9460	9460	9460	9460	10
407	20231019	131700	490050080	9470	9460	9470	9460	185
408	20231019	131600	488298820	9460	9460	9460	9460	9
409	20231019	131500	488213680	9460	9460	9460	9460	54
410	20231019	131400	487702840	9460	9460	9470	9460	124
411	20231019	131300	486529580	9460	9460	9460	9460	9
412	20231019	131200	486444440	9460	9460	9460	9460	56
413	20231019	131100	485914680	9460	9460	9470	9460	122
414	20231019	131000	484760080	9460	9470	9470	9460	19
415	20231019	130900	484580240	9460	9470	9470	9460	183
416	20231019	130800	482847330	9460	9460	9460	9460	53
417	20231019	130700	482345950	9460	9470	9480	9460	83
418	20231019	130600	481559940	9470	9470	9470	9470	89
419	20231019	130500	480717110	9470	9470	9470	9470	9
420	20231019	130400	480631880	9470	9460	9470	9460	121
421	20231019	130300	479486580	9450	9450	9450	9450	54
422	20231019	130200	478976280	9450	9450	9450	9450	9
423	20231019	130100	478891230	9450	9450	9450	9450	127
424	20231019	130000	477691080	9450	9450	9450	9450	9
425	20231019	125900	477606030	9460	9480	9480	9460	58
426	20231019	125800	477056310	9460	9460	9460	9460	10
427	20231019	125700	476961710	9450	9440	9460	9440	103
428	20231019	125600	475988760	9440	9440	9440	9440	9
429	20231019	125500	475903800	9440	9450	9450	9440	73
430	20231019	125400	475214640	9450	9460	9460	9450	53
431	20231019	125300	474713740	9490	9450	9490	9450	22
432	20231019	125200	474505360	9490	9420	9490	9420	186
433	20231019	125100	472749360	9420	9420	9420	9420	9
434	20231019	125000	472664580	9440	9430	9440	9420	66
435	20231019	124900	472042200	9420	9440	9440	9420	51
436	20231019	124800	471560940	9420	9440	9440	9420	77
437	20231019	124700	470834240	9420	9420	9430	9420	114
438	20231019	124600	469759420	9420	9440	9450	9420	254
439	20231019	124500	467363490	9420	9420	9420	9420	9
440	20231019	124400	467278710	9420	9430	9430	9420	46
441	20231019	124300	466845030	9420	9430	9430	9420	153
442	20231019	124200	465403570	9420	9420	9420	9420	97
443	20231019	124100	464489830	9410	9410	9410	9410	10
444	20231019	124000	464395730	9410	9410	9410	9410	9
445	20231019	123900	464311040	9410	9410	9410	9410	10
446	20231019	123800	464216940	9420	9410	9420	9410	188
447	20231019	123700	462446070	9420	9430	9440	9420	753
448	20231019	123600	455347150	9440	9430	9440	9430	118
449	20231019	123500	454233330	9430	9440	9440	9430	62
450	20231019	123400	453648140	9430	9430	9430	9430	568
451	20231019	123300	448291900	9430	9430	9430	9430	10
452	20231019	123200	448197600	9430	9430	9440	9430	162
453	20231019	123100	446669160	9450	9430	9450	9430	51
454	20231019	123000	446187390	9440	9430	9440	9430	85
455	20231019	122900	445385090	9430	9440	9450	9430	210
456	20231019	122800	443403250	9450	9450	9450	9450	194
457	20231019	122700	441569950	9450	9460	9460	9450	318
458	20231019	122600	438564770	9450	9460	9460	9450	10
459	20231019	122500	438470260	9450	9460	9460	9450	493
460	20231019	122400	433807280	9460	9470	9470	9460	37
461	20231019	122300	433457180	9470	9460	9470	9460	59
462	20231019	122200	432898540	9470	9460	9470	9460	25
463	20231019	122100	432661890	9470	9470	9470	9470	202
464	20231019	122000	430748950	9470	9470	9470	9470	9
465	20231019	121900	430663720	9480	9460	9480	9460	136
466	20231019	121800	429375110	9460	9460	9460	9460	9
467	20231019	121700	429289970	9480	9470	9480	9470	641
468	20231019	121600	423219290	9460	9460	9460	9460	10
469	20231019	121500	423124690	9460	9450	9460	9450	531
470	20231019	121400	418101520	9460	9460	9460	9460	54
471	20231019	121300	417590680	9460	9460	9460	9460	85
472	20231019	121200	416786580	9470	9460	9470	9460	56
473	20231019	121100	416256750	9470	9470	9470	9460	67
474	20231019	121000	415622360	9460	9460	9460	9460	119
475	20231019	120900	414496620	9460	9460	9460	9460	9
476	20231019	120800	414411480	9460	9470	9470	9460	83
477	20231019	120700	413625570	9470	9470	9470	9460	114
478	20231019	120600	412546850	9460	9460	9470	9460	174
479	20231019	120500	410900260	9460	9460	9460	9460	77
480	20231019	120400	410171840	9460	9460	9460	9460	71
481	20231019	120300	409500180	9460	9460	9460	9460	52
482	20231019	120200	409008260	9460	9460	9460	9460	210
483	20231019	120100	407021660	9460	9460	9460	9460	84
484	20231019	120000	406227020	9460	9460	9460	9460	10
485	20231019	115900	406132420	9470	9470	9470	9470	238
486	20231019	115800	403878560	9470	9470	9470	9470	72
487	20231019	115700	403196720	9470	9470	9470	9470	10
488	20231019	115600	403102020	9470	9470	9480	9470	58
489	20231019	115500	402552750	9470	9470	9470	9470	82
490	20231019	115400	401776210	9470	9470	9470	9470	11
491	20231019	115300	401672040	9460	9470	9470	9460	59
492	20231019	115200	401113400	9470	9470	9470	9470	70
493	20231019	115100	400450500	9470	9470	9470	9470	60
494	20231019	115000	399882300	9470	9460	9470	9460	262
495	20231019	114900	397403300	9470	9480	9480	9470	574
496	20231019	114800	391963870	9480	9480	9480	9480	10
497	20231019	114700	391869070	9490	9490	9490	9490	214
498	20231019	114600	389838210	9500	9510	9510	9500	527
499	20231019	114500	384831450	9510	9510	9510	9500	171
500	20231019	114400	383206200	9500	9500	9500	9500	12
501	20231019	114300	383092200	9500	9510	9510	9500	158
502	20231019	114200	381590160	9500	9500	9500	9500	9
503	20231019	114100	381504660	9500	9500	9500	9500	53
504	20231019	114000	381001160	9500	9500	9500	9500	134
505	20231019	113900	379728160	9510	9510	9510	9510	12
506	20231019	113800	379614040	9500	9510	9510	9500	273
507	20231019	113700	377018270	9500	9500	9500	9500	70
508	20231019	113600	376353270	9500	9500	9500	9500	167
509	20231019	113500	374766770	9510	9510	9510	9510	240
510	20231019	113400	372484370	9510	9510	9510	9510	117
511	20231019	113300	371371700	9520	9520	9520	9520	1
512	20231019	113200	371362180	9510	9510	9510	9510	40
513	20231019	113100	370981780	9510	9510	9510	9510	237
514	20231019	113000	368727910	9510	9520	9520	9510	84
515	20231019	112900	367928830	9520	9520	9520	9520	0
516	20231019	112800	367928830	9520	9530	9530	9520	285
517	20231019	112700	365215590	9540	9540	9540	9540	0
518	20231019	112600	365215590	9540	9540	9540	9540	10
519	20231019	112500	365120190	9540	9540	9540	9520	144
520	20231019	112400	363748460	9540	9540	9540	9540	0
521	20231019	112300	363748460	9540	9550	9550	9540	585
522	20231019	112200	358161880	9550	9550	9550	9550	56
523	20231019	112100	357627080	9580	9580	9580	9580	0
524	20231019	112000	357627080	9580	9580	9580	9580	57
525	20231019	111900	357081020	9550	9540	9550	9540	173
526	20231019	111800	355430070	9540	9540	9540	9540	12
527	20231019	111700	355315590	9530	9530	9530	9530	42
528	20231019	111600	354915330	9530	9540	9540	9530	102
529	20231019	111500	353942270	9540	9540	9540	9540	1
530	20231019	111400	353932730	9540	9540	9540	9540	1
531	20231019	111300	353923190	9550	9550	9550	9550	25
532	20231019	111200	353684440	9550	9550	9550	9550	107
533	20231019	111100	352662590	9560	9560	9560	9560	1
534	20231019	111000	352653030	9550	9550	9550	9550	186
535	20231019	110900	350876730	9580	9580	9580	9580	0
536	20231019	110800	350876730	9580	9540	9580	9500	2010
537	20231019	110700	331763940	9590	9560	9590	9560	127
538	20231019	110600	330549790	9560	9560	9560	9560	63
539	20231019	110500	329947510	9570	9570	9570	9570	0
540	20231019	110400	329947510	9570	9570	9570	9570	86
541	20231019	110300	329124490	9570	9560	9570	9560	460
542	20231019	110200	324722790	9540	9540	9540	9540	11
543	20231019	110100	324617850	9540	9540	9540	9540	101
544	20231019	110000	323654310	9540	9540	9540	9540	128
545	20231019	105900	322433190	9550	9550	9550	9550	145
546	20231019	105800	321048440	9560	9560	9560	9560	301
547	20231019	105700	318170880	9560	9560	9560	9560	0
548	20231019	105600	318170880	9560	9560	9560	9560	79
549	20231019	105500	317415640	9560	9560	9560	9560	40
550	20231019	105400	317033240	9560	9560	9560	9560	184
551	20231019	105300	315274200	9560	9560	9560	9560	74
552	20231019	105200	314566760	9560	9560	9560	9550	103
553	20231019	105100	313582490	9570	9570	9570	9570	210
554	20231019	105000	311572790	9560	9560	9560	9560	290
555	20231019	104900	308800390	9560	9560	9570	9560	507
556	20231019	104800	303950240	9560	9540	9560	9540	113
557	20231019	104700	302870220	9530	9560	9560	9530	311
558	20231019	104600	299902250	9560	9550	9560	9550	147
559	20231019	104500	298497610	9550	9550	9550	9550	178
560	20231019	104400	296797710	9540	9540	9540	9540	101
561	20231019	104300	295834170	9540	9530	9540	9530	229
562	20231019	104200	293651550	9530	9560	9560	9530	263
563	20231019	104100	291143590	9570	9570	9570	9570	1
564	20231019	104000	291134020	9570	9600	9600	9570	3752
565	20231019	103900	255116580	9600	9610	9610	9600	880
566	20231019	103800	246666950	9600	9630	9630	9600	3550
567	20231019	103700	212575050	9640	9680	9700	9640	4632
568	20231019	103600	167793620	9690	9700	9700	9690	1402
569	20231019	103500	154207080	9700	9700	9700	9700	76
570	20231019	103400	153469880	9700	9700	9700	9700	53
571	20231019	103300	152955780	9700	9700	9710	9700	240
572	20231019	103200	150626130	9700	9700	9700	9700	47
573	20231019	103100	150170230	9700	9700	9700	9700	0
574	20231019	103000	150170230	9700	9710	9710	9700	423
575	20231019	102900	146063630	9710	9710	9710	9700	207
576	20231019	102800	144054070	9710	9710	9710	9710	10
577	20231019	102700	143956970	9700	9700	9700	9700	113
578	20231019	102600	142860870	9710	9710	9710	9710	18
579	20231019	102500	142686090	9710	9700	9710	9700	47
580	20231019	102400	142230120	9700	9700	9700	9700	76
581	20231019	102300	141492920	9710	9700	9710	9700	57
582	20231019	102200	140939910	9700	9710	9710	9700	105
583	20231019	102100	139921360	9700	9710	9710	9700	1694
584	20231019	102000	123477860	9720	9740	9740	9720	156
585	20231019	101900	121961520	9730	9730	9730	9730	68
586	20231019	101800	121299880	9720	9730	9730	9720	83
587	20231019	101700	120493110	9730	9730	9730	9730	0
588	20231019	101600	120493110	9730	9730	9730	9730	388
589	20231019	101500	116717870	9750	9750	9750	9750	0
590	20231019	101400	116717870	9750	9750	9750	9750	20
591	20231019	101300	116522870	9730	9740	9760	9730	80
592	20231019	101200	115743930	9730	9740	9740	9730	99
593	20231019	101100	114780560	9740	9730	9740	9730	3
594	20231019	101000	114751360	9730	9730	9730	9730	49
595	20231019	100900	114274590	9730	9730	9730	9730	99
596	20231019	100800	113311320	9720	9720	9720	9720	7
597	20231019	100700	113243280	9750	9730	9750	9730	10
598	20231019	100600	113145960	9730	9730	9730	9730	152
599	20231019	100500	111667000	9760	9760	9760	9760	0
600	20231019	100400	111667000	9760	9760	9760	9760	0
601	20231019	100300	111667000	9760	9760	9770	9760	58
602	20231019	100200	111100850	9760	9760	9760	9760	4
603	20231019	100100	111061810	9720	9720	9720	9720	39
604	20231019	100000	110682730	9730	9740	9740	9730	73
605	20231019	095900	109972010	9740	9740	9740	9740	0
606	20231019	095800	109972010	9740	9740	9740	9740	1
607	20231019	095700	109962270	9720	9770	9780	9720	347
608	20231019	095600	106585130	9760	9760	9760	9760	10
609	20231019	095500	106487530	9750	9750	9750	9750	26
610	20231019	095400	106234030	9730	9730	9730	9730	0
611	20231019	095300	106234030	9730	9730	9730	9730	1
612	20231019	095200	106224300	9730	9730	9730	9730	0
613	20231019	095100	106224300	9730	9730	9730	9730	0
614	20231019	095000	106224300	9730	9730	9730	9730	0
615	20231019	094900	106224300	9730	9730	9730	9730	0
616	20231019	094800	106224300	9730	9730	9730	9730	4
617	20231019	094700	106185380	9730	9730	9730	9730	46
618	20231019	094600	105737800	9730	9730	9730	9730	1
619	20231019	094500	105728070	9720	9730	9730	9720	202
620	20231019	094400	103764450	9710	9710	9710	9710	0
621	20231019	094300	103764450	9710	9740	9740	9710	500
622	20231019	094200	98906920	9720	9740	9740	9720	3
623	20231019	094100	98877730	9750	9750	9750	9750	1
624	20231019	094000	98867980	9750	9750	9750	9750	1
625	20231019	093900	98858230	9750	9750	9750	9750	0
626	20231019	093800	98858230	9750	9750	9750	9750	0
627	20231019	093700	98858230	9750	9750	9750	9750	1
628	20231019	093600	98848480	9750	9750	9750	9750	0
629	20231019	093500	98848480	9750	9750	9750	9750	0
630	20231019	093400	98848480	9750	9750	9750	9750	0
631	20231019	093300	98848480	9750	9710	9750	9710	79
632	20231019	093200	98081000	9710	9740	9740	9710	32
633	20231019	093100	97770220	9740	9710	9740	9710	129
634	20231019	093000	96515000	9710	9710	9710	9710	1
635	20231019	092900	96505290	9740	9740	9740	9740	1
636	20231019	092800	96495550	9740	9740	9740	9740	1
637	20231019	092700	96485810	9700	9700	9700	9700	0
638	20231019	092600	96485810	9700	9740	9740	9700	303
639	20231019	092500	93543110	9730	9730	9730	9720	47
640	20231019	092400	93085980	9720	9730	9730	9720	30
641	20231019	092300	92794370	9730	9730	9730	9730	1
642	20231019	092200	92784640	9730	9730	9730	9730	2
643	20231019	092100	92765180	9730	9730	9730	9730	1
644	20231019	092000	92755450	9720	9720	9720	9720	200
645	20231019	091900	90811450	9720	9720	9720	9720	0
646	20231019	091800	90811450	9720	9720	9720	9720	50
647	20231019	091700	90325450	9720	9720	9720	9680	1002
648	20231019	091600	80626010	9680	9700	9700	9680	185
649	20231019	091500	78834510	9700	9710	9710	9680	17
650	20231019	091400	78669830	9720	9720	9720	9720	1
651	20231019	091300	78660110	9740	9700	9740	9670	3061
652	20231019	091200	48969660	9700	9700	9700	9670	197
653	20231019	091100	47064610	9660	9760	9760	9660	16
654	20231019	091000	46909830	9650	9710	9710	9650	242
655	20231019	090900	44564850	9770	9720	9770	9720	8
656	20231019	090800	44487040	9700	9700	9700	9700	180
657	20231019	090700	42741040	9700	9700	9700	9700	2
658	20231019	090600	42721640	9700	9720	9720	9650	1007
659	20231019	090500	32951110	9730	9780	9780	9730	2839
660	20231019	090400	5306130	9790	9790	9790	9790	115
661	20231019	090300	4180280	9790	9790	9790	9790	1
662	20231019	090200	4170490	9790	9790	9790	9790	142
663	20231019	090100	2780310	9790	9840	9840	9790	165
664	20231019	090000	1158740	9850	9810	9850	9810	118