KissMeData/100220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194700	434600650	4165	4165	4165	4165	480
3	20231019	194600	434600650	4165	4165	4165	4165	0
4	20231019	194500	434600650	4165	4165	4165	4165	0
5	20231019	194400	434600650	4165	4165	4165	4165	0
6	20231019	194300	434600650	4165	4165	4165	4165	0
7	20231019	194200	434600650	4165	4165	4165	4165	0
8	20231019	194100	434600650	4165	4165	4165	4165	0
9	20231019	194000	434600650	4165	4165	4165	4165	0
10	20231019	193900	434600650	4165	4165	4165	4165	0
11	20231019	193800	434600650	4165	4165	4165	4165	0
12	20231019	193700	434600650	4165	4165	4165	4165	0
13	20231019	193600	434600650	4165	4165	4165	4165	0
14	20231019	193500	434600650	4165	4165	4165	4165	0
15	20231019	193400	434600650	4165	4165	4165	4165	0
16	20231019	193300	434600650	4165	4165	4165	4165	0
17	20231019	193200	434600650	4165	4165	4165	4165	0
18	20231019	193100	434600650	4165	4165	4165	4165	0
19	20231019	193000	434600650	4165	4165	4165	4165	0
20	20231019	192900	434600650	4165	4165	4165	4165	0
21	20231019	192800	434600650	4165	4165	4165	4165	0
22	20231019	192700	434600650	4165	4165	4165	4165	0
23	20231019	192600	434600650	4165	4165	4165	4165	0
24	20231019	192500	434600650	4165	4165	4165	4165	0
25	20231019	192400	434600650	4165	4165	4165	4165	0
26	20231019	192300	434600650	4165	4165	4165	4165	0
27	20231019	192200	434600650	4165	4165	4165	4165	0
28	20231019	192100	434600650	4165	4165	4165	4165	0
29	20231019	192000	434600650	4165	4165	4165	4165	0
30	20231019	191900	434600650	4165	4165	4165	4165	0
31	20231019	191800	434600650	4165	4165	4165	4165	0
32	20231019	191700	434600650	4165	4165	4165	4165	480
33	20231019	191600	434600650	4165	4165	4165	4165	0
34	20231019	191500	434600650	4165	4165	4165	4165	0
35	20231019	191400	434600650	4165	4165	4165	4165	0
36	20231019	191300	434600650	4165	4165	4165	4165	0
37	20231019	191200	434600650	4165	4165	4165	4165	0
38	20231019	191100	434600650	4165	4165	4165	4165	0
39	20231019	191000	434600650	4165	4165	4165	4165	0
40	20231019	190900	434600650	4165	4165	4165	4165	0
41	20231019	190800	434600650	4165	4165	4165	4165	0
42	20231019	190700	434600650	4165	4165	4165	4165	0
43	20231019	190600	434600650	4165	4165	4165	4165	0
44	20231019	190500	434600650	4165	4165	4165	4165	0
45	20231019	190400	434600650	4165	4165	4165	4165	0
46	20231019	190300	434600650	4165	4165	4165	4165	0
47	20231019	190200	434600650	4165	4165	4165	4165	0
48	20231019	190100	434600650	4165	4165	4165	4165	0
49	20231019	190000	434600650	4165	4165	4165	4165	0
50	20231019	185900	434600650	4165	4165	4165	4165	0
51	20231019	185800	434600650	4165	4165	4165	4165	0
52	20231019	185700	434600650	4165	4165	4165	4165	0
53	20231019	185600	434600650	4165	4165	4165	4165	0
54	20231019	185500	434600650	4165	4165	4165	4165	0
55	20231019	185400	434600650	4165	4165	4165	4165	0
56	20231019	185300	434600650	4165	4165	4165	4165	0
57	20231019	185200	434600650	4165	4165	4165	4165	0
58	20231019	185100	434600650	4165	4165	4165	4165	0
59	20231019	185000	434600650	4165	4165	4165	4165	0
60	20231019	184900	434600650	4165	4165	4165	4165	0
61	20231019	184800	434600650	4165	4165	4165	4165	0
62	20231019	184700	434600650	4165	4165	4165	4165	480
63	20231019	184600	434600650	4165	4165	4165	4165	0
64	20231019	184500	434600650	4165	4165	4165	4165	0
65	20231019	184400	434600650	4165	4165	4165	4165	0
66	20231019	184300	434600650	4165	4165	4165	4165	0
67	20231019	184200	434600650	4165	4165	4165	4165	0
68	20231019	184100	434600650	4165	4165	4165	4165	0
69	20231019	184000	434600650	4165	4165	4165	4165	0
70	20231019	183900	434600650	4165	4165	4165	4165	0
71	20231019	183800	434600650	4165	4165	4165	4165	0
72	20231019	183700	434600650	4165	4165	4165	4165	0
73	20231019	183600	434600650	4165	4165	4165	4165	0
74	20231019	183500	434600650	4165	4165	4165	4165	0
75	20231019	183400	434600650	4165	4165	4165	4165	0
76	20231019	183300	434600650	4165	4165	4165	4165	0
77	20231019	183200	434600650	4165	4165	4165	4165	0
78	20231019	183100	434600650	4165	4165	4165	4165	0
79	20231019	183000	434600650	4165	4165	4165	4165	0
80	20231019	182900	434600650	4165	4165	4165	4165	0
81	20231019	182800	434600650	4165	4165	4165	4165	0
82	20231019	182700	434600650	4165	4165	4165	4165	0
83	20231019	182600	434600650	4165	4165	4165	4165	0
84	20231019	182500	434600650	4165	4165	4165	4165	0
85	20231019	182400	434600650	4165	4165	4165	4165	0
86	20231019	182300	434600650	4165	4165	4165	4165	0
87	20231019	182200	434600650	4165	4165	4165	4165	0
88	20231019	182100	434600650	4165	4165	4165	4165	0
89	20231019	182000	434600650	4165	4165	4165	4165	0
90	20231019	181900	434600650	4165	4165	4165	4165	0
91	20231019	181800	434600650	4165	4165	4165	4165	0
92	20231019	181700	434600650	4165	4165	4165	4165	480
93	20231019	181600	434600650	4165	4165	4165	4165	0
94	20231019	181500	434600650	4165	4165	4165	4165	0
95	20231019	181400	434600650	4165	4165	4165	4165	0
96	20231019	181300	434600650	4165	4165	4165	4165	0
97	20231019	181200	434600650	4165	4165	4165	4165	0
98	20231019	181100	434600650	4165	4165	4165	4165	0
99	20231019	181000	434600650	4165	4165	4165	4165	0
100	20231019	180900	434600650	4165	4165	4165	4165	0
101	20231019	180800	434600650	4165	4165	4165	4165	0
102	20231019	180700	434600650	4165	4165	4165	4165	0
103	20231019	180600	434600650	4165	4165	4165	4165	0
104	20231019	180500	434600650	4165	4165	4165	4165	0
105	20231019	180400	434600650	4165	4165	4165	4165	0
106	20231019	180300	434600650	4165	4165	4165	4165	0
107	20231019	180200	434600650	4165	4165	4165	4165	0
108	20231019	180100	434600650	4165	4165	4165	4165	0
109	20231019	180000	434600650	4165	4165	4165	4165	0
110	20231019	175900	434600650	4165	4165	4165	4165	0
111	20231019	175800	434600650	4165	4165	4165	4165	0
112	20231019	175700	434600650	4165	4165	4165	4165	0
113	20231019	175600	434600650	4165	4165	4165	4165	0
114	20231019	175500	434600650	4165	4165	4165	4165	0
115	20231019	175400	434600650	4165	4165	4165	4165	0
116	20231019	175300	434600650	4165	4165	4165	4165	0
117	20231019	175200	434600650	4165	4165	4165	4165	0
118	20231019	175100	434600650	4165	4165	4165	4165	0
119	20231019	175000	434600650	4165	4165	4165	4165	0
120	20231019	174900	434600650	4165	4165	4165	4165	0
121	20231019	174800	434600650	4165	4165	4165	4165	0
122	20231019	174700	434600650	4165	4165	4165	4165	480
123	20231019	174600	434600650	4165	4165	4165	4165	0
124	20231019	174500	434600650	4165	4165	4165	4165	0
125	20231019	174400	434600650	4165	4165	4165	4165	0
126	20231019	174300	434600650	4165	4165	4165	4165	0
127	20231019	174200	434600650	4165	4165	4165	4165	0
128	20231019	174100	434600650	4165	4165	4165	4165	0
129	20231019	174000	434600650	4165	4165	4165	4165	0
130	20231019	173900	434600650	4165	4165	4165	4165	0
131	20231019	173800	434600650	4165	4165	4165	4165	0
132	20231019	173700	434600650	4165	4165	4165	4165	0
133	20231019	173600	434600650	4165	4165	4165	4165	0
134	20231019	173500	434600650	4165	4165	4165	4165	0
135	20231019	173400	434600650	4165	4165	4165	4165	0
136	20231019	173300	434600650	4165	4165	4165	4165	0
137	20231019	173200	434600650	4165	4165	4165	4165	0
138	20231019	173100	434600650	4165	4165	4165	4165	0
139	20231019	173000	434600650	4165	4165	4165	4165	0
140	20231019	172900	434600650	4165	4165	4165	4165	0
141	20231019	172800	434600650	4165	4165	4165	4165	0
142	20231019	172700	434600650	4165	4165	4165	4165	0
143	20231019	172600	434600650	4165	4165	4165	4165	0
144	20231019	172500	434600650	4165	4165	4165	4165	0
145	20231019	172400	434600650	4165	4165	4165	4165	0
146	20231019	172300	434600650	4165	4165	4165	4165	0
147	20231019	172200	434600650	4165	4165	4165	4165	0
148	20231019	172100	434600650	4165	4165	4165	4165	0
149	20231019	172000	434600650	4165	4165	4165	4165	0
150	20231019	171900	434600650	4165	4165	4165	4165	0
151	20231019	171800	434600650	4165	4165	4165	4165	0
152	20231019	171700	434600650	4165	4165	4165	4165	480
153	20231019	171600	434600650	4165	4165	4165	4165	0
154	20231019	171500	434600650	4165	4165	4165	4165	0
155	20231019	171400	434600650	4165	4165	4165	4165	0
156	20231019	171300	434600650	4165	4165	4165	4165	0
157	20231019	171200	434600650	4165	4165	4165	4165	0
158	20231019	171100	434600650	4165	4165	4165	4165	0
159	20231019	171000	434600650	4165	4165	4165	4165	0
160	20231019	170900	434600650	4165	4165	4165	4165	0
161	20231019	170800	434600650	4165	4165	4165	4165	0
162	20231019	170700	434600650	4165	4165	4165	4165	0
163	20231019	170600	434600650	4165	4165	4165	4165	0
164	20231019	170500	434600650	4165	4165	4165	4165	0
165	20231019	170400	434600650	4165	4165	4165	4165	0
166	20231019	170300	434600650	4165	4165	4165	4165	0
167	20231019	170200	434600650	4165	4165	4165	4165	0
168	20231019	170100	434600650	4165	4165	4165	4165	0
169	20231019	170000	434600650	4165	4165	4165	4165	0
170	20231019	165900	434600650	4165	4165	4165	4165	0
171	20231019	165800	434600650	4165	4165	4165	4165	0
172	20231019	165700	434600650	4165	4165	4165	4165	0
173	20231019	165600	434600650	4165	4165	4165	4165	0
174	20231019	165500	434600650	4165	4165	4165	4165	0
175	20231019	165400	434600650	4165	4165	4165	4165	0
176	20231019	165300	434600650	4165	4165	4165	4165	0
177	20231019	165200	434600650	4165	4165	4165	4165	0
178	20231019	165100	434600650	4165	4165	4165	4165	0
179	20231019	165000	434600650	4165	4165	4165	4165	0
180	20231019	164900	434600650	4165	4165	4165	4165	0
181	20231019	164800	434600650	4165	4165	4165	4165	0
182	20231019	164700	434600650	4165	4165	4165	4165	480
183	20231019	164600	434600650	4165	4165	4165	4165	0
184	20231019	164500	434600650	4165	4165	4165	4165	0
185	20231019	164400	434600650	4165	4165	4165	4165	0
186	20231019	164300	434600650	4165	4165	4165	4165	0
187	20231019	164200	434600650	4165	4165	4165	4165	0
188	20231019	164100	434600650	4165	4165	4165	4165	0
189	20231019	164000	434600650	4165	4165	4165	4165	0
190	20231019	163900	434600650	4165	4165	4165	4165	0
191	20231019	163800	434600650	4165	4165	4165	4165	0
192	20231019	163700	434600650	4165	4165	4165	4165	0
193	20231019	163600	434600650	4165	4165	4165	4165	0
194	20231019	163500	434600650	4165	4165	4165	4165	0
195	20231019	163400	434600650	4165	4165	4165	4165	0
196	20231019	163300	434600650	4165	4165	4165	4165	0
197	20231019	163200	434600650	4165	4165	4165	4165	0
198	20231019	163100	434600650	4165	4165	4165	4165	0
199	20231019	163000	434600650	4165	4165	4165	4165	0
200	20231019	162900	434600650	4165	4165	4165	4165	0
201	20231019	162800	434600650	4165	4165	4165	4165	0
202	20231019	162700	434600650	4165	4165	4165	4165	0
203	20231019	162600	434600650	4165	4165	4165	4165	0
204	20231019	162500	434600650	4165	4165	4165	4165	0
205	20231019	162400	434600650	4165	4165	4165	4165	0
206	20231019	162300	434600650	4165	4165	4165	4165	0
207	20231019	162200	434600650	4165	4165	4165	4165	0
208	20231019	162100	434600650	4165	4165	4165	4165	0
209	20231019	162000	434600650	4165	4165	4165	4165	0
210	20231019	161900	434600650	4165	4165	4165	4165	0
211	20231019	161800	434600650	4165	4165	4165	4165	0
212	20231019	161700	434600650	4165	4165	4165	4165	480
213	20231019	161600	434600650	4165	4165	4165	4165	0
214	20231019	161500	434600650	4165	4165	4165	4165	0
215	20231019	161400	434600650	4165	4165	4165	4165	0
216	20231019	161300	434600650	4165	4165	4165	4165	0
217	20231019	161200	434600650	4165	4165	4165	4165	0
218	20231019	161100	434600650	4165	4165	4165	4165	0
219	20231019	161000	434600650	4165	4165	4165	4165	0
220	20231019	160900	434600650	4165	4165	4165	4165	0
221	20231019	160800	434600650	4165	4165	4165	4165	0
222	20231019	160700	434600650	4165	4165	4165	4165	0
223	20231019	160600	434600650	4165	4165	4165	4165	0
224	20231019	160500	434600650	4165	4165	4165	4165	0
225	20231019	160400	434600650	4165	4165	4165	4165	0
226	20231019	160300	434600650	4165	4165	4165	4165	0
227	20231019	160200	434600650	4165	4165	4165	4165	0
228	20231019	160100	434600650	4165	4165	4165	4165	0
229	20231019	160000	434600650	4165	4165	4165	4165	0
230	20231019	155900	434600650	4165	4165	4165	4165	0
231	20231019	155800	434600650	4165	4165	4165	4165	0
232	20231019	155700	434600650	4165	4165	4165	4165	0
233	20231019	155600	434600650	4165	4165	4165	4165	0
234	20231019	155500	434600650	4165	4165	4165	4165	0
235	20231019	155400	434600650	4165	4165	4165	4165	0
236	20231019	155300	434600650	4165	4165	4165	4165	0
237	20231019	155200	434600650	4165	4165	4165	4165	0
238	20231019	155100	434600650	4165	4165	4165	4165	0
239	20231019	155000	434600650	4165	4165	4165	4165	0
240	20231019	154900	434600650	4165	4165	4165	4165	0
241	20231019	154800	434600650	4165	4165	4165	4165	0
242	20231019	154700	434600650	4165	4165	4165	4165	480
243	20231019	154600	434600650	4165	4165	4165	4165	0
244	20231019	154500	434600650	4165	4165	4165	4165	0
245	20231019	154400	434600650	4165	4165	4165	4165	0
246	20231019	154300	434600650	4165	4165	4165	4165	0
247	20231019	154200	434600650	4165	4165	4165	4165	0
248	20231019	154100	434600650	4165	4165	4165	4165	0
249	20231019	154000	434600650	4165	4165	4165	4165	0
250	20231019	153900	434600650	4165	4165	4165	4165	0
251	20231019	153800	434600650	4165	4165	4165	4165	0
252	20231019	153700	434600650	4165	4165	4165	4165	0
253	20231019	153600	434600650	4165	4165	4165	4165	0
254	20231019	153500	434600650	4165	4165	4165	4165	0
255	20231019	153400	434600650	4165	4165	4165	4165	0
256	20231019	153300	434600650	4165	4165	4165	4165	0
257	20231019	153200	434600650	4165	4165	4165	4165	0
258	20231019	153100	434600650	4165	4165	4165	4165	0
259	20231019	153000	434600650	4165	4165	4165	4165	480
260	20231019	152900	432601450	4120	4120	4120	4120	0
261	20231019	152800	432601450	4120	4120	4120	4120	0
262	20231019	152700	432601450	4120	4120	4120	4120	0
263	20231019	152600	432601450	4120	4120	4120	4120	0
264	20231019	152500	432601450	4120	4120	4120	4120	0
265	20231019	152400	432601450	4120	4120	4120	4120	0
266	20231019	152300	432601450	4120	4120	4120	4120	0
267	20231019	152200	432601450	4120	4120	4120	4120	0
268	20231019	152100	432601450	4120	4120	4120	4120	0
269	20231019	152000	432601450	4120	4120	4120	4120	0
270	20231019	151900	432601450	4120	4155	4155	4120	26
271	20231019	151800	432494295	4120	4120	4120	4120	20
272	20231019	151700	432411895	4120	4120	4135	4115	3684
273	20231019	151600	417242590	4120	4130	4130	4120	2416
274	20231019	151500	407287655	4125	4125	4125	4125	0
275	20231019	151400	407287655	4125	4125	4125	4125	20
276	20231019	151300	407205155	4120	4120	4120	4120	0
277	20231019	151200	407205155	4120	4120	4120	4120	0
278	20231019	151100	407205155	4120	4125	4125	4120	119
279	20231019	151000	406714550	4125	4155	4155	4125	581
280	20231019	150900	404317540	4155	4155	4155	4155	2
281	20231019	150800	404309230	4125	4140	4140	4125	6056
282	20231019	150700	379306650	4155	4155	4155	4155	3
283	20231019	150600	379294185	4135	4140	4140	4135	380
284	20231019	150500	377721705	4140	4140	4140	4140	0
285	20231019	150400	377721705	4140	4140	4140	4135	672
286	20231019	150300	374940355	4160	4160	4160	4160	5
287	20231019	150200	374919555	4160	4160	4160	4160	0
288	20231019	150100	374919555	4160	4160	4160	4160	2
289	20231019	150000	374911235	4165	4165	4165	4165	2
290	20231019	145900	374902905	4170	4165	4170	4165	2
291	20231019	145800	374894570	4140	4160	4160	4140	76
292	20231019	145700	374578530	4165	4140	4165	4140	3
293	20231019	145600	374566060	4165	4165	4165	4165	2
294	20231019	145500	374557730	4165	4165	4165	4165	0
295	20231019	145400	374557730	4165	4165	4165	4165	2
296	20231019	145300	374549400	4165	4165	4165	4165	2
297	20231019	145200	374541070	4165	4165	4165	4165	1
298	20231019	145100	374536905	4165	4165	4165	4165	2
299	20231019	145000	374528575	4165	4165	4165	4165	2
300	20231019	144900	374520245	4170	4170	4170	4170	2
301	20231019	144800	374511905	4145	4145	4145	4145	13
302	20231019	144700	374458020	4170	4170	4170	4170	2
303	20231019	144600	374449680	4175	4145	4175	4145	11
304	20231019	144500	374403945	4145	4145	4145	4145	30
305	20231019	144400	374279595	4145	4140	4145	4140	171
306	20231019	144300	373571645	4145	4145	4145	4145	2
307	20231019	144200	373563355	4140	4145	4145	4140	10
308	20231019	144100	373521950	4145	4145	4145	4140	264
309	20231019	144000	372428955	4145	4145	4145	4145	2
310	20231019	143900	372420665	4145	4145	4145	4145	2
311	20231019	143800	372412375	4145	4145	4145	4145	0
312	20231019	143700	372412375	4145	4145	4145	4145	2
313	20231019	143600	372404085	4140	4145	4145	4140	18
314	20231019	143500	372329555	4150	4135	4150	4135	1582
315	20231019	143400	365777105	4140	4135	4140	4135	21
316	20231019	143300	365690260	4140	4135	4140	4135	25
317	20231019	143200	365586875	4135	4145	4145	4135	327
318	20231019	143100	364231635	4145	4145	4145	4145	0
319	20231019	143000	364231635	4145	4145	4145	4140	584
320	20231019	142900	361812490	4150	4145	4150	4145	19
321	20231019	142800	361733725	4145	4150	4150	4145	207
322	20231019	142700	360874710	4150	4150	4150	4150	2
323	20231019	142600	360866410	4150	4150	4150	4150	2
324	20231019	142500	360858110	4150	4150	4150	4150	0
325	20231019	142400	360858110	4150	4150	4150	4150	2
326	20231019	142300	360849810	4150	4150	4150	4150	2
327	20231019	142200	360841510	4150	4150	4150	4150	2
328	20231019	142100	360833210	4150	4150	4150	4150	10
329	20231019	142000	360791710	4150	4150	4150	4150	2
330	20231019	141900	360783410	4150	4145	4150	4145	2
331	20231019	141800	360775115	4140	4140	4140	4140	4
332	20231019	141700	360758555	4145	4140	4145	4140	51
333	20231019	141600	360547405	4145	4140	4145	4140	72
334	20231019	141500	360249200	4140	4145	4150	4140	1273
335	20231019	141400	354968755	4150	4145	4150	4145	24
336	20231019	141300	354869265	4145	4155	4155	4145	22
337	20231019	141200	354778055	4145	4155	4155	4145	582
338	20231019	141100	352365635	4155	4155	4155	4155	0
339	20231019	141000	352365635	4155	4155	4155	4155	2
340	20231019	140900	352357325	4150	4155	4155	4150	7
341	20231019	140800	352328265	4160	4160	4160	4160	0
342	20231019	140700	352328265	4160	4165	4165	4160	205
343	20231019	140600	351475205	4165	4165	4165	4165	2
344	20231019	140500	351466875	4165	4165	4165	4165	2
345	20231019	140400	351458545	4165	4165	4165	4165	0
346	20231019	140300	351458545	4165	4165	4165	4165	2
347	20231019	140200	351450215	4165	4165	4165	4165	2
348	20231019	140100	351441885	4160	4160	4160	4160	4
349	20231019	140000	351425245	4160	4175	4175	4160	4
350	20231019	135900	351408560	4180	4160	4180	4160	110
351	20231019	135800	350950925	4165	4165	4165	4165	4
352	20231019	135700	350934265	4175	4175	4175	4175	2
353	20231019	135600	350925915	4175	4175	4175	4175	2
354	20231019	135500	350917565	4175	4175	4175	4175	2
355	20231019	135400	350909215	4175	4175	4175	4175	0
356	20231019	135300	350909215	4175	4175	4175	4175	2
357	20231019	135200	350900865	4175	4175	4175	4175	2
358	20231019	135100	350892515	4185	4185	4185	4185	0
359	20231019	135000	350892515	4185	4185	4185	4180	252
360	20231019	134900	349837900	4185	4185	4185	4185	2
361	20231019	134800	349829530	4185	4185	4185	4185	0
362	20231019	134700	349829530	4185	4185	4185	4185	2
363	20231019	134600	349821160	4185	4185	4185	4185	2
364	20231019	134500	349812790	4185	4185	4185	4185	2
365	20231019	134400	349804420	4185	4185	4185	4185	0
366	20231019	134300	349804420	4185	4185	4185	4185	2
367	20231019	134200	349796050	4190	4190	4190	4190	2
368	20231019	134100	349787670	4190	4190	4190	4190	0
369	20231019	134000	349787670	4190	4190	4190	4190	2
370	20231019	133900	349779290	4190	4190	4190	4190	2
371	20231019	133800	349770910	4190	4190	4190	4190	2
372	20231019	133700	349762530	4190	4190	4190	4190	10
373	20231019	133600	349720630	4190	4190	4190	4190	102
374	20231019	133500	349293250	4190	4190	4190	4190	2
375	20231019	133400	349284870	4165	4160	4165	4160	940
376	20231019	133300	345374445	4160	4160	4160	4160	2
377	20231019	133200	345366125	4160	4160	4160	4160	2
378	20231019	133100	345357805	4160	4160	4160	4160	0
379	20231019	133000	345357805	4160	4140	4160	4140	202
380	20231019	132900	344521485	4160	4165	4165	4160	9
381	20231019	132800	344484020	4165	4165	4165	4165	2
382	20231019	132700	344475690	4165	4165	4165	4165	0
383	20231019	132600	344475690	4165	4165	4165	4165	2
384	20231019	132500	344467360	4135	4165	4165	4135	3
385	20231019	132400	344454895	4165	4165	4165	4165	80
386	20231019	132300	344121695	4165	4135	4165	4135	27
387	20231019	132200	344009990	4165	4165	4165	4165	2
388	20231019	132100	344001660	4155	4155	4155	4155	0
389	20231019	132000	344001660	4155	4155	4155	4155	2
390	20231019	131900	343993350	4155	4155	4155	4155	2
391	20231019	131800	343985040	4155	4155	4155	4155	2
392	20231019	131700	343976730	4135	4135	4135	4135	3
393	20231019	131600	343964325	4155	4135	4155	4135	762
394	20231019	131500	340813415	4135	4155	4155	4135	32
395	20231019	131400	340681055	4155	4155	4155	4155	0
396	20231019	131300	340681055	4155	4155	4155	4155	2
397	20231019	131200	340672745	4155	4155	4155	4155	2
398	20231019	131100	340664435	4155	4155	4155	4155	0
399	20231019	131000	340664435	4155	4155	4155	4155	62
400	20231019	130900	340406825	4155	4150	4155	4150	17
401	20231019	130800	340336265	4155	4155	4155	4155	2
402	20231019	130700	340327955	4155	4155	4155	4155	0
403	20231019	130600	340327955	4155	4155	4155	4155	2
404	20231019	130500	340319645	4155	4150	4155	4150	112
405	20231019	130400	339854405	4150	4150	4150	4150	0
406	20231019	130300	339854405	4150	4150	4150	4150	2
407	20231019	130200	339846105	4150	4150	4150	4150	2
408	20231019	130100	339837805	4150	4150	4150	4150	0
409	20231019	130000	339837805	4150	4150	4150	4150	2
410	20231019	125900	339829505	4155	4155	4155	4155	2
411	20231019	125800	339821195	4155	4150	4155	4150	2
412	20231019	125700	339812890	4155	4155	4155	4155	0
413	20231019	125600	339812890	4155	4155	4155	4155	2
414	20231019	125500	339804580	4150	4150	4150	4150	109
415	20231019	125400	339352230	4150	4150	4150	4150	0
416	20231019	125300	339352230	4150	4150	4150	4150	2
417	20231019	125200	339343930	4150	4150	4150	4150	2
418	20231019	125100	339335630	4150	4150	4150	4135	4
419	20231019	125000	339319045	4150	4150	4150	4150	0
420	20231019	124900	339319045	4150	4150	4150	4150	2
421	20231019	124800	339310745	4150	4150	4150	4150	2
422	20231019	124700	339302445	4150	4150	4150	4150	0
423	20231019	124600	339302445	4150	4150	4150	4150	2
424	20231019	124500	339294145	4150	4150	4150	4150	2
425	20231019	124400	339285845	4150	4150	4150	4150	0
426	20231019	124300	339285845	4150	4145	4150	4145	2
427	20231019	124200	339277550	4145	4145	4145	4145	2
428	20231019	124100	339269260	4145	4135	4145	4135	46
429	20231019	124000	339079030	4145	4145	4145	4145	0
430	20231019	123900	339079030	4145	4145	4145	4145	2
431	20231019	123800	339070740	4145	4145	4145	4145	2
432	20231019	123700	339062450	4145	4140	4145	4140	1785
433	20231019	123600	331672540	4145	4145	4145	4145	2
434	20231019	123500	331664250	4150	4145	4150	4140	252
435	20231019	123400	330620935	4150	4150	4150	4150	21
436	20231019	123300	330533785	4150	4145	4150	4145	66
437	20231019	123200	330260205	4145	4145	4145	4140	15
438	20231019	123100	330198035	4140	4140	4140	4140	40
439	20231019	123000	330032435	4140	4140	4140	4140	0
440	20231019	122900	330032435	4140	4140	4140	4140	2
441	20231019	122800	330024155	4135	4145	4145	4135	3
442	20231019	122700	330011730	4150	4150	4150	4150	72
443	20231019	122600	329712930	4150	4155	4155	4145	13
444	20231019	122500	329658945	4155	4155	4155	4155	2
445	20231019	122400	329650635	4155	4155	4155	4155	0
446	20231019	122300	329650635	4155	4155	4155	4155	2
447	20231019	122200	329642325	4155	4155	4155	4155	2
448	20231019	122100	329634015	4155	4155	4155	4155	2
449	20231019	122000	329625705	4155	4155	4155	4155	0
450	20231019	121900	329625705	4155	4155	4155	4155	7
451	20231019	121800	329596620	4155	4160	4160	4155	28
452	20231019	121700	329480260	4160	4160	4160	4160	22
453	20231019	121600	329388740	4160	4160	4160	4160	7
454	20231019	121500	329359620	4135	4135	4135	4135	12
455	20231019	121400	329310000	4135	4135	4135	4135	2
456	20231019	121300	329301730	4130	4130	4130	4130	0
457	20231019	121200	329301730	4130	4125	4135	4125	16
458	20231019	121100	329235660	4130	4125	4130	4125	7
459	20231019	121000	329206775	4135	4135	4135	4135	100
460	20231019	120900	328793275	4135	4135	4135	4135	52
461	20231019	120800	328578255	4135	4135	4135	4135	2
462	20231019	120700	328569985	4140	4140	4140	4140	0
463	20231019	120600	328569985	4140	4140	4140	4140	2
464	20231019	120500	328561705	4125	4140	4140	4125	142
465	20231019	120400	327975885	4140	4130	4140	4130	9
466	20231019	120300	327938695	4135	4150	4150	4135	183
467	20231019	120200	327180395	4160	4160	4160	4160	2
468	20231019	120100	327172075	4160	4160	4160	4160	2
469	20231019	120000	327163755	4160	4160	4160	4160	4
470	20231019	115900	327147115	4160	4160	4160	4160	2
471	20231019	115800	327138795	4160	4160	4160	4160	2
472	20231019	115700	327130475	4160	4160	4160	4160	0
473	20231019	115600	327130475	4160	4135	4160	4130	302
474	20231019	115500	325883125	4160	4160	4160	4160	2
475	20231019	115400	325874805	4160	4160	4160	4160	2
476	20231019	115300	325866485	4160	4160	4160	4160	0
477	20231019	115200	325866485	4160	4160	4160	4160	2
478	20231019	115100	325858165	4160	4160	4160	4160	2
479	20231019	115000	325849845	4160	4160	4160	4160	0
480	20231019	114900	325849845	4160	4160	4160	4160	2
481	20231019	114800	325841525	4160	4160	4160	4160	2
482	20231019	114700	325833205	4160	4160	4160	4130	108
483	20231019	114600	325386955	4130	4140	4145	4130	1263
484	20231019	114500	320157085	4140	4135	4140	4135	91
485	20231019	114400	319780780	4140	4140	4140	4140	2
486	20231019	114300	319772500	4135	4130	4135	4130	950
487	20231019	114200	315844940	4125	4130	4130	4125	15
488	20231019	114100	315783055	4120	4130	4130	4120	13
489	20231019	114000	315729470	4130	4130	4130	4130	90
490	20231019	113900	315357770	4130	4130	4130	4130	7
491	20231019	113800	315328860	4130	4130	4130	4130	2
492	20231019	113700	315320600	4130	4130	4130	4130	2
493	20231019	113600	315312340	4130	4130	4130	4130	0
494	20231019	113500	315312340	4130	4120	4130	4120	15
495	20231019	113400	315250520	4130	4130	4130	4130	2
496	20231019	113300	315242260	4130	4130	4130	4130	0
497	20231019	113200	315242260	4130	4130	4130	4130	2
498	20231019	113100	315234000	4130	4130	4130	4130	12
499	20231019	113000	315184440	4130	4130	4130	4130	0
500	20231019	112900	315184440	4130	4130	4130	4130	2
501	20231019	112800	315176180	4130	4130	4130	4130	2
502	20231019	112700	315167920	4135	4135	4135	4135	2
503	20231019	112600	315159650	4130	4130	4130	4130	114
504	20231019	112500	314688830	4130	4130	4130	4130	2
505	20231019	112400	314680570	4130	4130	4130	4130	2
506	20231019	112300	314672310	4125	4120	4125	4120	300
507	20231019	112200	313434845	4125	4125	4125	4125	7
508	20231019	112100	313405970	4125	4125	4125	4125	2
509	20231019	112000	313397720	4125	4125	4125	4125	0
510	20231019	111900	313397720	4125	4115	4125	4110	9
511	20231019	111800	313360680	4125	4125	4125	4125	2
512	20231019	111700	313352430	4125	4125	4125	4125	2
513	20231019	111600	313344180	4100	4110	4110	4100	100
514	20231019	111500	312934140	4120	4120	4125	4120	263
515	20231019	111400	311850570	4120	4115	4120	4110	103
516	20231019	111300	311426225	4110	4110	4110	4105	829
517	20231019	111200	308019145	4100	4110	4110	4100	328
518	20231019	111100	306672265	4110	4110	4110	4110	232
519	20231019	111000	305718745	4110	4095	4110	4095	223
520	20231019	110900	304802230	4110	4090	4110	4040	10760
521	20231019	110800	261029505	4105	4215	4215	4080	48450
522	20231019	110700	58322925	4220	4220	4220	4215	9
523	20231019	110600	58284955	4215	4215	4215	4215	1
524	20231019	110500	58280740	4220	4215	4220	4215	63
525	20231019	110400	58015185	4220	4220	4225	4220	1401
526	20231019	110300	52102955	4225	4225	4225	4225	287
527	20231019	110200	50890380	4230	4225	4230	4225	16
528	20231019	110100	50822770	4235	4230	4235	4230	38
529	20231019	110000	50662020	4230	4225	4230	4225	367
530	20231019	105900	49109615	4220	4220	4220	4220	1
531	20231019	105800	49105395	4230	4220	4230	4220	25
532	20231019	105700	48999880	4225	4220	4225	4220	6
533	20231019	105600	48974550	4220	4225	4230	4220	124
534	20231019	105500	48450075	4225	4225	4225	4225	2
535	20231019	105400	48441625	4220	4220	4225	4220	12
536	20231019	105300	48390965	4220	4220	4220	4220	8
537	20231019	105200	48357205	4225	4220	4225	4220	129
538	20231019	105100	47812815	4220	4220	4225	4220	83
539	20231019	105000	47462545	4220	4225	4225	4220	8
540	20231019	104900	47428775	4220	4220	4220	4220	8
541	20231019	104800	47395015	4225	4220	4225	4220	209
542	20231019	104700	46513025	4220	4230	4230	4220	10
543	20231019	104600	46470805	4225	4225	4225	4225	220
544	20231019	104500	45541305	4235	4235	4235	4235	2
545	20231019	104400	45532835	4235	4235	4235	4235	2
546	20231019	104300	45524365	4230	4230	4230	4230	200
547	20231019	104200	44678365	4235	4235	4235	4235	2
548	20231019	104100	44669895	4235	4235	4235	4235	2
549	20231019	104000	44661425	4240	4235	4240	4235	2
550	20231019	103900	44652950	4235	4235	4235	4235	0
551	20231019	103800	44652950	4235	4235	4235	4235	2
552	20231019	103700	44644480	4235	4235	4235	4235	2
553	20231019	103600	44636010	4240	4240	4240	4240	0
554	20231019	103500	44636010	4240	4235	4240	4230	149
555	20231019	103400	44004580	4235	4235	4235	4235	4
556	20231019	103300	43987640	4235	4235	4235	4235	0
557	20231019	103200	43987640	4235	4235	4235	4235	2
558	20231019	103100	43979170	4235	4235	4235	4235	2
559	20231019	103000	43970700	4235	4230	4235	4230	9
560	20231019	102900	43932600	4230	4240	4240	4230	84
561	20231019	102800	43576640	4240	4240	4240	4240	2
562	20231019	102700	43568160	4240	4240	4240	4240	32
563	20231019	102600	43432480	4245	4245	4245	4245	0
564	20231019	102500	43432480	4245	4245	4245	4245	2
565	20231019	102400	43423990	4245	4245	4245	4245	2
566	20231019	102300	43415500	4245	4245	4245	4245	2
567	20231019	102200	43407010	4230	4235	4235	4230	3
568	20231019	102100	43394315	4245	4245	4245	4245	2
569	20231019	102000	43385825	4245	4245	4245	4245	2
570	20231019	101900	43377335	4245	4245	4245	4245	0
571	20231019	101800	43377335	4245	4230	4245	4230	5
572	20231019	101700	43356150	4230	4240	4245	4230	3
573	20231019	101600	43343435	4240	4240	4240	4240	55
574	20231019	101500	43110235	4240	4240	4240	4240	2
575	20231019	101400	43101755	4245	4240	4245	4240	2
576	20231019	101300	43093270	4230	4250	4250	4230	122
577	20231019	101200	42577170	4250	4250	4250	4250	0
578	20231019	101100	42577170	4250	4250	4250	4250	2
579	20231019	101000	42568670	4250	4250	4250	4250	2
580	20231019	100900	42560170	4250	4250	4250	4250	1
581	20231019	100800	42555920	4250	4250	4250	4250	2
582	20231019	100700	42547420	4250	4245	4250	4245	2
583	20231019	100600	42538925	4245	4245	4245	4245	4
584	20231019	100500	42521945	4250	4245	4250	4245	11
585	20231019	100400	42475220	4250	4245	4250	4235	133
586	20231019	100300	41910595	4245	4245	4245	4245	8
587	20231019	100200	41876635	4245	4245	4245	4245	165
588	20231019	100100	41176210	4245	4245	4245	4245	2
589	20231019	100000	41167720	4245	4245	4245	4245	25
590	20231019	095900	41061595	4245	4245	4245	4245	6
591	20231019	095800	41036125	4245	4245	4245	4245	2
592	20231019	095700	41027635	4245	4245	4245	4245	7
593	20231019	095600	40997920	4245	4245	4245	4245	100
594	20231019	095500	40573420	4245	4245	4245	4245	2
595	20231019	095400	40564930	4245	4245	4245	4245	3
596	20231019	095300	40552195	4245	4245	4245	4245	2
597	20231019	095200	40543705	4245	4245	4245	4245	30
598	20231019	095100	40416355	4245	4230	4245	4230	67
599	20231019	095000	40132540	4235	4240	4245	4235	8
600	20231019	094900	40098635	4245	4245	4245	4245	1
601	20231019	094800	40094390	4245	4245	4245	4245	2
602	20231019	094700	40085900	4245	4245	4245	4245	32
603	20231019	094600	39950060	4230	4245	4245	4230	26
604	20231019	094500	39839990	4245	4245	4245	4245	0
605	20231019	094400	39839990	4245	4245	4245	4245	5
606	20231019	094300	39818765	4245	4245	4245	4245	2
607	20231019	094200	39810275	4245	4245	4245	4245	0
608	20231019	094100	39810275	4245	4230	4245	4225	791
609	20231019	094000	36467745	4245	4245	4245	4245	2
610	20231019	093900	36459255	4235	4235	4235	4235	0
611	20231019	093800	36459255	4235	4230	4235	4230	4
612	20231019	093700	36442325	4245	4245	4245	4245	2
613	20231019	093600	36433835	4245	4245	4245	4245	2
614	20231019	093500	36425345	4245	4245	4245	4245	0
615	20231019	093400	36425345	4245	4245	4245	4245	2
616	20231019	093300	36416855	4245	4245	4245	4245	4
617	20231019	093200	36399875	4245	4245	4245	4245	0
618	20231019	093100	36399875	4245	4245	4245	4230	23
619	20231019	093000	36302435	4245	4245	4245	4245	14
620	20231019	092900	36243005	4245	4245	4245	4245	4
621	20231019	092800	36226025	4245	4245	4245	4245	2
622	20231019	092700	36217535	4245	4230	4245	4225	900
623	20231019	092600	32414645	4230	4245	4250	4230	1011
624	20231019	092500	28137785	4230	4235	4235	4230	25
625	20231019	092400	28032030	4250	4245	4250	4245	4
626	20231019	092300	28015035	4245	4245	4245	4245	2
627	20231019	092200	28006545	4245	4245	4250	4245	33
628	20231019	092100	27866365	4245	4235	4245	4230	60
629	20231019	092000	27612490	4235	4235	4235	4235	18
630	20231019	091900	27536260	4235	4240	4245	4235	939
631	20231019	091800	23559540	4245	4245	4245	4245	21
632	20231019	091700	23470395	4235	4245	4245	4235	21
633	20231019	091600	23381435	4245	4235	4245	4235	35
634	20231019	091500	23233060	4235	4240	4240	4235	13
635	20231019	091400	23177995	4240	4240	4240	4240	31
636	20231019	091300	23046555	4235	4250	4250	4235	126
637	20231019	091200	22512320	4250	4250	4250	4250	2
638	20231019	091100	22503820	4250	4250	4250	4250	15
639	20231019	091000	22440070	4250	4250	4250	4250	2
640	20231019	090900	22431570	4250	4250	4250	4250	44
641	20231019	090800	22244570	4235	4245	4245	4235	24
642	20231019	090700	22142865	4235	4240	4265	4235	1651
643	20231019	090600	15143165	4240	4245	4245	4240	1269
644	20231019	090500	9761910	4250	4250	4250	4250	317
645	20231019	090400	8414660	4250	4250	4250	4250	4
646	20231019	090300	8397660	4260	4250	4260	4250	1419
647	20231019	090200	2361930	4230	4230	4230	4230	0
648	20231019	090100	2361930	4230	4230	4230	4230	2
649	20231019	090000	2353470	4250	4210	4250	4210	559