KissMeData/102120/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194900	567423750	7880	7880	7880	7880	1518
3	20231019	194800	567423750	7880	7880	7880	7880	0
4	20231019	194700	567423750	7880	7880	7880	7880	0
5	20231019	194600	567423750	7880	7880	7880	7880	0
6	20231019	194500	567423750	7880	7880	7880	7880	0
7	20231019	194400	567423750	7880	7880	7880	7880	0
8	20231019	194300	567423750	7880	7880	7880	7880	0
9	20231019	194200	567423750	7880	7880	7880	7880	0
10	20231019	194100	567423750	7880	7880	7880	7880	0
11	20231019	194000	567423750	7880	7880	7880	7880	0
12	20231019	193900	567423750	7880	7880	7880	7880	0
13	20231019	193800	567423750	7880	7880	7880	7880	0
14	20231019	193700	567423750	7880	7880	7880	7880	0
15	20231019	193600	567423750	7880	7880	7880	7880	0
16	20231019	193500	567423750	7880	7880	7880	7880	0
17	20231019	193400	567423750	7880	7880	7880	7880	0
18	20231019	193300	567423750	7880	7880	7880	7880	0
19	20231019	193200	567423750	7880	7880	7880	7880	0
20	20231019	193100	567423750	7880	7880	7880	7880	0
21	20231019	193000	567423750	7880	7880	7880	7880	0
22	20231019	192900	567423750	7880	7880	7880	7880	0
23	20231019	192800	567423750	7880	7880	7880	7880	0
24	20231019	192700	567423750	7880	7880	7880	7880	0
25	20231019	192600	567423750	7880	7880	7880	7880	0
26	20231019	192500	567423750	7880	7880	7880	7880	0
27	20231019	192400	567423750	7880	7880	7880	7880	0
28	20231019	192300	567423750	7880	7880	7880	7880	0
29	20231019	192200	567423750	7880	7880	7880	7880	0
30	20231019	192100	567423750	7880	7880	7880	7880	0
31	20231019	192000	567423750	7880	7880	7880	7880	0
32	20231019	191900	567423750	7880	7880	7880	7880	1518
33	20231019	191800	567423750	7880	7880	7880	7880	0
34	20231019	191700	567423750	7880	7880	7880	7880	0
35	20231019	191600	567423750	7880	7880	7880	7880	0
36	20231019	191500	567423750	7880	7880	7880	7880	0
37	20231019	191400	567423750	7880	7880	7880	7880	0
38	20231019	191300	567423750	7880	7880	7880	7880	0
39	20231019	191200	567423750	7880	7880	7880	7880	0
40	20231019	191100	567423750	7880	7880	7880	7880	0
41	20231019	191000	567423750	7880	7880	7880	7880	0
42	20231019	190900	567423750	7880	7880	7880	7880	0
43	20231019	190800	567423750	7880	7880	7880	7880	0
44	20231019	190700	567423750	7880	7880	7880	7880	0
45	20231019	190600	567423750	7880	7880	7880	7880	0
46	20231019	190500	567423750	7880	7880	7880	7880	0
47	20231019	190400	567423750	7880	7880	7880	7880	0
48	20231019	190300	567423750	7880	7880	7880	7880	0
49	20231019	190200	567423750	7880	7880	7880	7880	0
50	20231019	190100	567423750	7880	7880	7880	7880	0
51	20231019	190000	567423750	7880	7880	7880	7880	0
52	20231019	185900	567423750	7880	7880	7880	7880	0
53	20231019	185800	567423750	7880	7880	7880	7880	0
54	20231019	185700	567423750	7880	7880	7880	7880	0
55	20231019	185600	567423750	7880	7880	7880	7880	0
56	20231019	185500	567423750	7880	7880	7880	7880	0
57	20231019	185400	567423750	7880	7880	7880	7880	0
58	20231019	185300	567423750	7880	7880	7880	7880	0
59	20231019	185200	567423750	7880	7880	7880	7880	0
60	20231019	185100	567423750	7880	7880	7880	7880	0
61	20231019	185000	567423750	7880	7880	7880	7880	0
62	20231019	184900	567423750	7880	7880	7880	7880	1518
63	20231019	184800	567423750	7880	7880	7880	7880	0
64	20231019	184700	567423750	7880	7880	7880	7880	0
65	20231019	184600	567423750	7880	7880	7880	7880	0
66	20231019	184500	567423750	7880	7880	7880	7880	0
67	20231019	184400	567423750	7880	7880	7880	7880	0
68	20231019	184300	567423750	7880	7880	7880	7880	0
69	20231019	184200	567423750	7880	7880	7880	7880	0
70	20231019	184100	567423750	7880	7880	7880	7880	0
71	20231019	184000	567423750	7880	7880	7880	7880	0
72	20231019	183900	567423750	7880	7880	7880	7880	0
73	20231019	183800	567423750	7880	7880	7880	7880	0
74	20231019	183700	567423750	7880	7880	7880	7880	0
75	20231019	183600	567423750	7880	7880	7880	7880	0
76	20231019	183500	567423750	7880	7880	7880	7880	0
77	20231019	183400	567423750	7880	7880	7880	7880	0
78	20231019	183300	567423750	7880	7880	7880	7880	0
79	20231019	183200	567423750	7880	7880	7880	7880	0
80	20231019	183100	567423750	7880	7880	7880	7880	0
81	20231019	183000	567423750	7880	7880	7880	7880	0
82	20231019	182900	567423750	7880	7880	7880	7880	0
83	20231019	182800	567423750	7880	7880	7880	7880	0
84	20231019	182700	567423750	7880	7880	7880	7880	0
85	20231019	182600	567423750	7880	7880	7880	7880	0
86	20231019	182500	567423750	7880	7880	7880	7880	0
87	20231019	182400	567423750	7880	7880	7880	7880	0
88	20231019	182300	567423750	7880	7880	7880	7880	0
89	20231019	182200	567423750	7880	7880	7880	7880	0
90	20231019	182100	567423750	7880	7880	7880	7880	0
91	20231019	182000	567423750	7880	7880	7880	7880	0
92	20231019	181900	567423750	7880	7880	7880	7880	1518
93	20231019	181800	567423750	7880	7880	7880	7880	0
94	20231019	181700	567423750	7880	7880	7880	7880	0
95	20231019	181600	567423750	7880	7880	7880	7880	0
96	20231019	181500	567423750	7880	7880	7880	7880	0
97	20231019	181400	567423750	7880	7880	7880	7880	0
98	20231019	181300	567423750	7880	7880	7880	7880	0
99	20231019	181200	567423750	7880	7880	7880	7880	0
100	20231019	181100	567423750	7880	7880	7880	7880	0
101	20231019	181000	567423750	7880	7880	7880	7880	0
102	20231019	180900	567423750	7880	7880	7880	7880	0
103	20231019	180800	567423750	7880	7880	7880	7880	0
104	20231019	180700	567423750	7880	7880	7880	7880	0
105	20231019	180600	567423750	7880	7880	7880	7880	0
106	20231019	180500	567423750	7880	7880	7880	7880	0
107	20231019	180400	567423750	7880	7880	7880	7880	0
108	20231019	180300	567423750	7880	7880	7880	7880	0
109	20231019	180200	567423750	7880	7880	7880	7880	0
110	20231019	180100	567423750	7880	7880	7880	7880	0
111	20231019	180000	567423750	7880	7880	7880	7880	0
112	20231019	175900	567423750	7880	7880	7880	7880	0
113	20231019	175800	567423750	7880	7880	7880	7880	0
114	20231019	175700	567423750	7880	7880	7880	7880	0
115	20231019	175600	567423750	7880	7880	7880	7880	0
116	20231019	175500	567423750	7880	7880	7880	7880	0
117	20231019	175400	567423750	7880	7880	7880	7880	0
118	20231019	175300	567423750	7880	7880	7880	7880	0
119	20231019	175200	567423750	7880	7880	7880	7880	0
120	20231019	175100	567423750	7880	7880	7880	7880	0
121	20231019	175000	567423750	7880	7880	7880	7880	0
122	20231019	174900	567423750	7880	7880	7880	7880	1518
123	20231019	174800	567423750	7880	7880	7880	7880	0
124	20231019	174700	567423750	7880	7880	7880	7880	0
125	20231019	174600	567423750	7880	7880	7880	7880	0
126	20231019	174500	567423750	7880	7880	7880	7880	0
127	20231019	174400	567423750	7880	7880	7880	7880	0
128	20231019	174300	567423750	7880	7880	7880	7880	0
129	20231019	174200	567423750	7880	7880	7880	7880	0
130	20231019	174100	567423750	7880	7880	7880	7880	0
131	20231019	174000	567423750	7880	7880	7880	7880	0
132	20231019	173900	567423750	7880	7880	7880	7880	0
133	20231019	173800	567423750	7880	7880	7880	7880	0
134	20231019	173700	567423750	7880	7880	7880	7880	0
135	20231019	173600	567423750	7880	7880	7880	7880	0
136	20231019	173500	567423750	7880	7880	7880	7880	0
137	20231019	173400	567423750	7880	7880	7880	7880	0
138	20231019	173300	567423750	7880	7880	7880	7880	0
139	20231019	173200	567423750	7880	7880	7880	7880	0
140	20231019	173100	567423750	7880	7880	7880	7880	0
141	20231019	173000	567423750	7880	7880	7880	7880	0
142	20231019	172900	567423750	7880	7880	7880	7880	0
143	20231019	172800	567423750	7880	7880	7880	7880	0
144	20231019	172700	567423750	7880	7880	7880	7880	0
145	20231019	172600	567423750	7880	7880	7880	7880	0
146	20231019	172500	567423750	7880	7880	7880	7880	0
147	20231019	172400	567423750	7880	7880	7880	7880	0
148	20231019	172300	567423750	7880	7880	7880	7880	0
149	20231019	172200	567423750	7880	7880	7880	7880	0
150	20231019	172100	567423750	7880	7880	7880	7880	0
151	20231019	172000	567423750	7880	7880	7880	7880	0
152	20231019	171900	567423750	7880	7880	7880	7880	1518
153	20231019	171800	567423750	7880	7880	7880	7880	0
154	20231019	171700	567423750	7880	7880	7880	7880	0
155	20231019	171600	567423750	7880	7880	7880	7880	0
156	20231019	171500	567423750	7880	7880	7880	7880	0
157	20231019	171400	567423750	7880	7880	7880	7880	0
158	20231019	171300	567423750	7880	7880	7880	7880	0
159	20231019	171200	567423750	7880	7880	7880	7880	0
160	20231019	171100	567423750	7880	7880	7880	7880	0
161	20231019	171000	567423750	7880	7880	7880	7880	0
162	20231019	170900	567423750	7880	7880	7880	7880	0
163	20231019	170800	567423750	7880	7880	7880	7880	0
164	20231019	170700	567423750	7880	7880	7880	7880	0
165	20231019	170600	567423750	7880	7880	7880	7880	0
166	20231019	170500	567423750	7880	7880	7880	7880	0
167	20231019	170400	567423750	7880	7880	7880	7880	0
168	20231019	170300	567423750	7880	7880	7880	7880	0
169	20231019	170200	567423750	7880	7880	7880	7880	0
170	20231019	170100	567423750	7880	7880	7880	7880	0
171	20231019	170000	567423750	7880	7880	7880	7880	0
172	20231019	165900	567423750	7880	7880	7880	7880	0
173	20231019	165800	567423750	7880	7880	7880	7880	0
174	20231019	165700	567423750	7880	7880	7880	7880	0
175	20231019	165600	567423750	7880	7880	7880	7880	0
176	20231019	165500	567423750	7880	7880	7880	7880	0
177	20231019	165400	567423750	7880	7880	7880	7880	0
178	20231019	165300	567423750	7880	7880	7880	7880	0
179	20231019	165200	567423750	7880	7880	7880	7880	0
180	20231019	165100	567423750	7880	7880	7880	7880	0
181	20231019	165000	567423750	7880	7880	7880	7880	0
182	20231019	164900	567423750	7880	7880	7880	7880	1518
183	20231019	164800	567423750	7880	7880	7880	7880	0
184	20231019	164700	567423750	7880	7880	7880	7880	0
185	20231019	164600	567423750	7880	7880	7880	7880	0
186	20231019	164500	567423750	7880	7880	7880	7880	0
187	20231019	164400	567423750	7880	7880	7880	7880	0
188	20231019	164300	567423750	7880	7880	7880	7880	0
189	20231019	164200	567423750	7880	7880	7880	7880	0
190	20231019	164100	567423750	7880	7880	7880	7880	0
191	20231019	164000	567423750	7880	7880	7880	7880	0
192	20231019	163900	567423750	7880	7880	7880	7880	0
193	20231019	163800	567423750	7880	7880	7880	7880	0
194	20231019	163700	567423750	7880	7880	7880	7880	0
195	20231019	163600	567423750	7880	7880	7880	7880	0
196	20231019	163500	567423750	7880	7880	7880	7880	0
197	20231019	163400	567423750	7880	7880	7880	7880	0
198	20231019	163300	567423750	7880	7880	7880	7880	0
199	20231019	163200	567423750	7880	7880	7880	7880	0
200	20231019	163100	567423750	7880	7880	7880	7880	0
201	20231019	163000	567423750	7880	7880	7880	7880	0
202	20231019	162900	567423750	7880	7880	7880	7880	0
203	20231019	162800	567423750	7880	7880	7880	7880	0
204	20231019	162700	567423750	7880	7880	7880	7880	0
205	20231019	162600	567423750	7880	7880	7880	7880	0
206	20231019	162500	567423750	7880	7880	7880	7880	0
207	20231019	162400	567423750	7880	7880	7880	7880	0
208	20231019	162300	567423750	7880	7880	7880	7880	0
209	20231019	162200	567423750	7880	7880	7880	7880	0
210	20231019	162100	567423750	7880	7880	7880	7880	0
211	20231019	162000	567423750	7880	7880	7880	7880	0
212	20231019	161900	567423750	7880	7880	7880	7880	1518
213	20231019	161800	567423750	7880	7880	7880	7880	0
214	20231019	161700	567423750	7880	7880	7880	7880	0
215	20231019	161600	567423750	7880	7880	7880	7880	0
216	20231019	161500	567423750	7880	7880	7880	7880	0
217	20231019	161400	567423750	7880	7880	7880	7880	0
218	20231019	161300	567423750	7880	7880	7880	7880	0
219	20231019	161200	567423750	7880	7880	7880	7880	0
220	20231019	161100	567423750	7880	7880	7880	7880	0
221	20231019	161000	567423750	7880	7880	7880	7880	0
222	20231019	160900	567423750	7880	7880	7880	7880	0
223	20231019	160800	567423750	7880	7880	7880	7880	0
224	20231019	160700	567423750	7880	7880	7880	7880	0
225	20231019	160600	567423750	7880	7880	7880	7880	0
226	20231019	160500	567423750	7880	7880	7880	7880	0
227	20231019	160400	567423750	7880	7880	7880	7880	0
228	20231019	160300	567423750	7880	7880	7880	7880	0
229	20231019	160200	567423750	7880	7880	7880	7880	0
230	20231019	160100	567423750	7880	7880	7880	7880	0
231	20231019	160000	567423750	7880	7880	7880	7880	0
232	20231019	155900	567423750	7880	7880	7880	7880	0
233	20231019	155800	567423750	7880	7880	7880	7880	0
234	20231019	155700	567423750	7880	7880	7880	7880	0
235	20231019	155600	567423750	7880	7880	7880	7880	0
236	20231019	155500	567423750	7880	7880	7880	7880	0
237	20231019	155400	567423750	7880	7880	7880	7880	0
238	20231019	155300	567423750	7880	7880	7880	7880	0
239	20231019	155200	567423750	7880	7880	7880	7880	0
240	20231019	155100	567423750	7880	7880	7880	7880	0
241	20231019	155000	567423750	7880	7880	7880	7880	0
242	20231019	154900	567423750	7880	7880	7880	7880	1518
243	20231019	154800	567423750	7880	7880	7880	7880	0
244	20231019	154700	567423750	7880	7880	7880	7880	0
245	20231019	154600	567423750	7880	7880	7880	7880	0
246	20231019	154500	567423750	7880	7880	7880	7880	0
247	20231019	154400	567423750	7880	7880	7880	7880	0
248	20231019	154300	567423750	7880	7880	7880	7880	0
249	20231019	154200	567423750	7880	7880	7880	7880	0
250	20231019	154100	567423750	7880	7880	7880	7880	0
251	20231019	154000	567423750	7880	7880	7880	7880	0
252	20231019	153900	567423750	7880	7880	7880	7880	0
253	20231019	153800	567423750	7880	7880	7880	7880	0
254	20231019	153700	567423750	7880	7880	7880	7880	0
255	20231019	153600	567423750	7880	7880	7880	7880	0
256	20231019	153500	567423750	7880	7880	7880	7880	0
257	20231019	153400	567423750	7880	7880	7880	7880	0
258	20231019	153300	567423750	7880	7880	7880	7880	0
259	20231019	153200	567423750	7880	7880	7880	7880	0
260	20231019	153100	567423750	7880	7880	7880	7880	0
261	20231019	153000	567423750	7880	7880	7880	7880	1518
262	20231019	152900	555461910	7870	7870	7870	7870	0
263	20231019	152800	555461910	7870	7870	7870	7870	0
264	20231019	152700	555461910	7870	7870	7870	7870	0
265	20231019	152600	555461910	7870	7870	7870	7870	0
266	20231019	152500	555461910	7870	7870	7870	7870	0
267	20231019	152400	555461910	7870	7870	7870	7870	0
268	20231019	152300	555461910	7870	7870	7870	7870	0
269	20231019	152200	555461910	7870	7870	7870	7870	0
270	20231019	152100	555461910	7870	7870	7870	7870	0
271	20231019	152000	555461910	7870	7870	7870	7870	0
272	20231019	151900	555461910	7870	7870	7870	7870	282
273	20231019	151800	553242570	7860	7860	7870	7860	400
274	20231019	151700	550097570	7870	7870	7870	7870	107
275	20231019	151600	549255480	7870	7860	7870	7860	553
276	20231019	151500	544908860	7870	7870	7870	7870	122
277	20231019	151400	543948720	7870	7880	7880	7870	100
278	20231019	151300	543161220	7880	7890	7890	7880	110
279	20231019	151200	542294320	7880	7880	7880	7880	121
280	20231019	151100	541340840	7880	7880	7880	7880	5
281	20231019	151000	541301440	7880	7860	7880	7860	1235
282	20231019	150900	531594220	7860	7860	7860	7860	350
283	20231019	150800	528843220	7860	7880	7880	7860	637
284	20231019	150700	523832380	7860	7880	7880	7860	447
285	20231019	150600	520318660	7870	7870	7870	7870	0
286	20231019	150500	520318660	7870	7870	7870	7870	0
287	20231019	150400	520318660	7870	7870	7870	7870	0
288	20231019	150300	520318660	7870	7870	7870	7870	0
289	20231019	150200	520318660	7870	7860	7870	7860	519
290	20231019	150100	516234300	7860	7860	7860	7860	0
291	20231019	150000	516234300	7860	7870	7870	7860	173
292	20231019	145900	514873270	7870	7870	7870	7870	3
293	20231019	145800	514849660	7860	7860	7860	7860	316
294	20231019	145700	512365900	7870	7870	7870	7870	105
295	20231019	145600	511539550	7870	7870	7870	7870	4
296	20231019	145500	511508070	7870	7870	7870	7870	100
297	20231019	145400	510721070	7860	7860	7860	7860	500
298	20231019	145300	506791070	7870	7870	7870	7870	20
299	20231019	145200	506633670	7860	7870	7870	7860	504
300	20231019	145100	502672190	7870	7870	7870	7870	101
301	20231019	145000	501877320	7870	7870	7870	7870	0
302	20231019	144900	501877320	7870	7870	7870	7870	0
303	20231019	144800	501877320	7870	7860	7870	7860	429
304	20231019	144700	498505090	7870	7870	7870	7870	1
305	20231019	144600	498497220	7870	7870	7870	7870	0
306	20231019	144500	498497220	7870	7870	7870	7870	180
307	20231019	144400	497080620	7860	7860	7860	7860	500
308	20231019	144300	493150620	7860	7870	7870	7860	501
309	20231019	144200	489212750	7870	7870	7870	7870	2
310	20231019	144100	489197010	7870	7870	7870	7870	1
311	20231019	144000	489189140	7870	7870	7870	7870	0
312	20231019	143900	489189140	7870	7860	7870	7860	12
313	20231019	143800	489094710	7870	7870	7870	7870	138
314	20231019	143700	488008650	7880	7880	7880	7880	1
315	20231019	143600	488000770	7880	7880	7880	7880	15
316	20231019	143500	487882570	7890	7890	7890	7890	0
317	20231019	143400	487882570	7890	7890	7890	7890	3
318	20231019	143300	487858900	7890	7890	7890	7890	2
319	20231019	143200	487843120	7890	7890	7890	7890	0
320	20231019	143100	487843120	7890	7890	7890	7890	1
321	20231019	143000	487835230	7890	7890	7890	7890	0
322	20231019	142900	487835230	7890	7870	7890	7870	100
323	20231019	142800	487047670	7860	7860	7860	7860	100
324	20231019	142700	486261670	7860	7860	7860	7860	15
325	20231019	142600	486143770	7870	7870	7870	7870	0
326	20231019	142500	486143770	7870	7870	7870	7870	51
327	20231019	142400	485742400	7860	7860	7860	7860	698
328	20231019	142300	480256120	7860	7860	7860	7860	0
329	20231019	142200	480256120	7860	7860	7860	7860	0
330	20231019	142100	480256120	7860	7860	7860	7860	300
331	20231019	142000	477898120	7870	7870	7870	7870	0
332	20231019	141900	477898120	7870	7870	7870	7870	1
333	20231019	141800	477890250	7860	7870	7870	7860	286
334	20231019	141700	475641780	7870	7870	7870	7870	0
335	20231019	141600	475641780	7870	7870	7870	7870	0
336	20231019	141500	475641780	7870	7870	7870	7870	66
337	20231019	141400	475122360	7860	7860	7860	7860	0
338	20231019	141300	475122360	7860	7860	7860	7860	0
339	20231019	141200	475122360	7860	7870	7880	7860	1242
340	20231019	141100	465353780	7880	7870	7880	7870	63
341	20231019	141000	464857950	7870	7870	7870	7870	0
342	20231019	140900	464857950	7870	7870	7870	7870	175
343	20231019	140800	463480700	7870	7870	7870	7870	1
344	20231019	140700	463472830	7870	7870	7870	7870	0
345	20231019	140600	463472830	7870	7870	7870	7870	800
346	20231019	140500	457176830	7870	7870	7870	7870	0
347	20231019	140400	457176830	7870	7870	7870	7870	0
348	20231019	140300	457176830	7870	7870	7870	7870	0
349	20231019	140200	457176830	7870	7870	7870	7870	0
350	20231019	140100	457176830	7870	7870	7870	7870	5
351	20231019	140000	457137480	7880	7860	7880	7860	167
352	20231019	135900	455823570	7860	7860	7860	7860	3
353	20231019	135800	455799990	7870	7870	7870	7870	2
354	20231019	135700	455784250	7870	7860	7870	7860	750
355	20231019	135600	449887250	7870	7870	7870	7870	431
356	20231019	135500	446495280	7880	7880	7880	7880	0
357	20231019	135400	446495280	7880	7880	7880	7880	0
358	20231019	135300	446495280	7880	7880	7880	7880	1
359	20231019	135200	446487400	7880	7880	7880	7880	0
360	20231019	135100	446487400	7880	7880	7880	7880	0
361	20231019	135000	446487400	7880	7880	7880	7880	0
362	20231019	134900	446487400	7880	7880	7880	7880	1
363	20231019	134800	446479520	7880	7880	7880	7880	6
364	20231019	134700	446432240	7880	7880	7880	7880	0
365	20231019	134600	446432240	7880	7870	7880	7870	11
366	20231019	134500	446345570	7880	7880	7880	7880	2
367	20231019	134400	446329810	7880	7870	7880	7860	1101
368	20231019	134300	437663280	7870	7870	7870	7870	0
369	20231019	134200	437663280	7870	7870	7870	7870	32
370	20231019	134100	437411440	7870	7870	7870	7870	1
371	20231019	134000	437403570	7870	7870	7870	7870	100
372	20231019	133900	436616570	7860	7870	7870	7860	246
373	20231019	133800	434682390	7870	7870	7870	7870	55
374	20231019	133700	434249540	7880	7880	7880	7880	10
375	20231019	133600	434170740	7880	7880	7880	7880	0
376	20231019	133500	434170740	7880	7880	7880	7880	0
377	20231019	133400	434170740	7880	7880	7880	7880	1
378	20231019	133300	434162860	7880	7880	7880	7880	102
379	20231019	133200	433359100	7880	7870	7880	7870	106
380	20231019	133100	432523830	7860	7860	7860	7860	0
381	20231019	133000	432523830	7860	7860	7860	7860	0
382	20231019	132900	432523830	7860	7860	7860	7860	0
383	20231019	132800	432523830	7860	7860	7860	7860	0
384	20231019	132700	432523830	7860	7860	7860	7860	50
385	20231019	132600	432130830	7860	7870	7870	7860	20
386	20231019	132500	431973540	7870	7870	7870	7870	0
387	20231019	132400	431973540	7870	7870	7870	7870	276
388	20231019	132300	429801420	7880	7880	7880	7880	0
389	20231019	132200	429801420	7880	7880	7880	7880	12
390	20231019	132100	429706860	7880	7880	7880	7880	1
391	20231019	132000	429698980	7880	7880	7880	7880	36
392	20231019	131900	429415300	7870	7870	7870	7870	0
393	20231019	131800	429415300	7870	7870	7870	7870	240
394	20231019	131700	427526500	7880	7880	7880	7880	0
395	20231019	131600	427526500	7880	7880	7880	7880	3
396	20231019	131500	427502860	7860	7860	7860	7860	0
397	20231019	131400	427502860	7860	7860	7860	7860	0
398	20231019	131300	427502860	7860	7860	7860	7860	0
399	20231019	131200	427502860	7860	7860	7860	7860	0
400	20231019	131100	427502860	7860	7860	7860	7860	0
401	20231019	131000	427502860	7860	7860	7860	7860	0
402	20231019	130900	427502860	7860	7860	7860	7860	510
403	20231019	130800	423494260	7860	7860	7860	7860	0
404	20231019	130700	423494260	7860	7860	7860	7860	0
405	20231019	130600	423494260	7860	7860	7860	7860	100
406	20231019	130500	422708260	7860	7870	7870	7860	781
407	20231019	130400	416569480	7880	7880	7880	7880	0
408	20231019	130300	416569480	7880	7880	7880	7880	0
409	20231019	130200	416569480	7880	7880	7880	7880	0
410	20231019	130100	416569480	7880	7880	7880	7880	1
411	20231019	130000	416561600	7880	7880	7880	7880	0
412	20231019	125900	416561600	7880	7880	7880	7880	100
413	20231019	125800	415773600	7860	7860	7860	7860	0
414	20231019	125700	415773600	7860	7860	7860	7860	0
415	20231019	125600	415773600	7860	7870	7870	7860	270
416	20231019	125500	413650270	7870	7870	7870	7870	0
417	20231019	125400	413650270	7870	7870	7870	7870	5
418	20231019	125300	413610920	7880	7880	7880	7880	82
419	20231019	125200	412964760	7880	7880	7880	7880	30
420	20231019	125100	412728360	7880	7880	7880	7880	30
421	20231019	125000	412491960	7870	7870	7870	7870	246
422	20231019	124900	410555940	7870	7870	7870	7870	20
423	20231019	124800	410398540	7870	7870	7870	7870	41
424	20231019	124700	410075870	7870	7870	7870	7870	20
425	20231019	124600	409918470	7870	7870	7870	7870	11
426	20231019	124500	409831900	7870	7860	7870	7860	33
427	20231019	124400	409572490	7870	7870	7870	7860	121
428	20231019	124300	408620420	7870	7870	7870	7870	2
429	20231019	124200	408604680	7870	7870	7870	7870	0
430	20231019	124100	408604680	7870	7870	7870	7870	1
431	20231019	124000	408596810	7870	7870	7870	7860	17
432	20231019	123900	408463170	7870	7870	7870	7870	11
433	20231019	123800	408376600	7870	7870	7870	7870	7
434	20231019	123700	408321510	7870	7870	7870	7870	30
435	20231019	123600	408085410	7870	7870	7870	7870	11
436	20231019	123500	407998840	7860	7860	7860	7860	669
437	20231019	123400	402740500	7870	7870	7870	7860	528
438	20231019	123300	398590160	7870	7870	7870	7870	30
439	20231019	123200	398354060	7870	7870	7870	7870	0
440	20231019	123100	398354060	7870	7860	7870	7860	1058
441	20231019	123000	390037600	7870	7870	7870	7870	0
442	20231019	122900	390037600	7870	7870	7870	7870	0
443	20231019	122800	390037600	7870	7870	7870	7870	15
444	20231019	122700	389919550	7870	7870	7870	7870	0
445	20231019	122600	389919550	7870	7870	7870	7870	0
446	20231019	122500	389919550	7870	7880	7880	7870	9
447	20231019	122400	389848700	7880	7880	7880	7880	106
448	20231019	122300	389013420	7880	7870	7880	7850	1747
449	20231019	122200	375283600	7870	7870	7870	7870	4
450	20231019	122100	375252120	7860	7860	7860	7860	0
451	20231019	122000	375252120	7860	7860	7860	7860	0
452	20231019	121900	375252120	7860	7860	7860	7860	0
453	20231019	121800	375252120	7860	7860	7860	7860	0
454	20231019	121700	375252120	7860	7860	7860	7860	1
455	20231019	121600	375244260	7880	7880	7880	7880	0
456	20231019	121500	375244260	7880	7880	7880	7880	1
457	20231019	121400	375236380	7870	7870	7880	7870	229
458	20231019	121300	373434140	7870	7870	7870	7870	0
459	20231019	121200	373434140	7870	7870	7870	7870	0
460	20231019	121100	373434140	7870	7870	7870	7870	0
461	20231019	121000	373434140	7870	7870	7870	7870	0
462	20231019	120900	373434140	7870	7880	7880	7870	1290
463	20231019	120800	363281490	7880	7880	7880	7880	0
464	20231019	120700	363281490	7880	7880	7880	7880	210
465	20231019	120600	361626690	7890	7890	7890	7890	0
466	20231019	120500	361626690	7890	7890	7890	7890	1
467	20231019	120400	361618800	7890	7890	7890	7890	18
468	20231019	120300	361476780	7890	7890	7890	7890	5
469	20231019	120200	361437330	7890	7890	7890	7890	0
470	20231019	120100	361437330	7890	7890	7890	7890	8
471	20231019	120000	361374210	7890	7880	7890	7880	41
472	20231019	115900	361051120	7880	7880	7880	7880	0
473	20231019	115800	361051120	7880	7880	7880	7880	117
474	20231019	115700	360129160	7890	7890	7890	7890	0
475	20231019	115600	360129160	7890	7870	7890	7870	182
476	20231019	115500	358695330	7870	7870	7870	7870	1
477	20231019	115400	358687460	7870	7870	7870	7870	0
478	20231019	115300	358687460	7870	7890	7890	7870	9
479	20231019	115200	358616610	7890	7890	7890	7890	10
480	20231019	115100	358537710	7890	7890	7890	7890	0
481	20231019	115000	358537710	7890	7890	7890	7890	1
482	20231019	114900	358529820	7870	7890	7890	7870	1049
483	20231019	114800	350272950	7890	7890	7890	7890	1
484	20231019	114700	350265060	7890	7890	7890	7890	0
485	20231019	114600	350265060	7890	7890	7890	7890	11
486	20231019	114500	350178270	7880	7880	7880	7880	28
487	20231019	114400	349957630	7880	7880	7880	7880	0
488	20231019	114300	349957630	7880	7880	7880	7880	0
489	20231019	114200	349957630	7880	7880	7880	7880	0
490	20231019	114100	349957630	7880	7880	7880	7880	0
491	20231019	114000	349957630	7880	7880	7880	7880	10
492	20231019	113900	349878830	7870	7890	7890	7870	1090
493	20231019	113800	341289700	7900	7900	7900	7900	0
494	20231019	113700	341289700	7900	7900	7900	7900	2
495	20231019	113600	341273900	7900	7900	7900	7900	0
496	20231019	113500	341273900	7900	7900	7900	7900	1
497	20231019	113400	341266000	7900	7900	7900	7900	73
498	20231019	113300	340689300	7900	7900	7900	7900	0
499	20231019	113200	340689300	7900	7900	7900	7900	35
500	20231019	113100	340412800	7900	7900	7900	7900	0
501	20231019	113000	340412800	7900	7900	7900	7900	0
502	20231019	112900	340412800	7900	7900	7900	7900	0
503	20231019	112800	340412800	7900	7900	7900	7900	0
504	20231019	112700	340412800	7900	7900	7900	7900	0
505	20231019	112600	340412800	7900	7900	7900	7900	2
506	20231019	112500	340397000	7900	7900	7900	7900	0
507	20231019	112400	340397000	7900	7900	7900	7900	27
508	20231019	112300	340183700	7890	7890	7890	7890	0
509	20231019	112200	340183700	7890	7900	7900	7890	1525
510	20231019	112100	328151220	7910	7910	7920	7900	876
511	20231019	112000	321230110	7910	7910	7910	7910	0
512	20231019	111900	321230110	7910	7910	7910	7910	0
513	20231019	111800	321230110	7910	7910	7910	7910	29
514	20231019	111700	321000720	7910	7910	7910	7910	11
515	20231019	111600	320913710	7910	7910	7910	7910	1
516	20231019	111500	320905800	7910	7930	7930	7910	359
517	20231019	111400	318066070	7920	7920	7920	7920	31
518	20231019	111300	317820550	7920	7920	7920	7920	0
519	20231019	111200	317820550	7920	7920	7920	7920	10
520	20231019	111100	317741350	7920	7920	7920	7920	1
521	20231019	111000	317733430	7920	7920	7920	7920	1
522	20231019	110900	317725510	7920	7920	7920	7920	10
523	20231019	110800	317646310	7920	7920	7920	7920	0
524	20231019	110700	317646310	7920	7920	7920	7920	0
525	20231019	110600	317646310	7920	7920	7920	7920	0
526	20231019	110500	317646310	7920	7920	7920	7920	1
527	20231019	110400	317638390	7910	7930	7930	7910	51
528	20231019	110300	317234960	7910	7910	7910	7910	23
529	20231019	110200	317053030	7900	7900	7900	7900	0
530	20231019	110100	317053030	7900	7930	7930	7900	4630
531	20231019	110000	280429730	7930	7930	7930	7930	187
532	20231019	105900	278946820	7930	7930	7930	7930	0
533	20231019	105800	278946820	7930	7930	7930	7930	42
534	20231019	105700	278613760	7930	7930	7930	7930	0
535	20231019	105600	278613760	7930	7930	7930	7930	0
536	20231019	105500	278613760	7930	7930	7930	7930	1
537	20231019	105400	278605830	7920	7920	7920	7920	0
538	20231019	105300	278605830	7920	7920	7920	7920	0
539	20231019	105200	278605830	7920	7920	7920	7920	0
540	20231019	105100	278605830	7920	7920	7920	7920	0
541	20231019	105000	278605830	7920	7930	7930	7920	170
542	20231019	104900	277259420	7960	7940	7960	7940	200
543	20231019	104800	275669530	7940	7940	7940	7920	15
544	20231019	104700	275550470	7920	7920	7920	7920	0
545	20231019	104600	275550470	7920	7920	7920	7920	0
546	20231019	104500	275550470	7920	7920	7920	7920	0
547	20231019	104400	275550470	7920	7920	7920	7920	20
548	20231019	104300	275392070	7920	7920	7920	7920	0
549	20231019	104200	275392070	7920	7920	7920	7920	410
550	20231019	104100	272144870	7920	7920	7920	7920	1
551	20231019	104000	272136950	7920	7940	7940	7920	3792
552	20231019	103900	242038230	7950	7950	7950	7950	545
553	20231019	103800	237705480	7950	7950	7950	7950	5
554	20231019	103700	237665730	7940	7950	7950	7940	147
555	20231019	103600	236497130	7950	7950	7950	7950	3
556	20231019	103500	236473280	7950	7950	7950	7950	3
557	20231019	103400	236449430	7950	7960	7970	7950	82
558	20231019	103300	235796920	7960	7960	7960	7960	1
559	20231019	103200	235788960	7970	7970	7970	7970	2
560	20231019	103100	235773020	7970	7970	7970	7970	50
561	20231019	103000	235374520	7960	7960	7960	7960	0
562	20231019	102900	235374520	7960	7960	7960	7960	1
563	20231019	102800	235366560	7970	7950	7970	7950	501
564	20231019	102700	231377570	7930	7930	7930	7930	0
565	20231019	102600	231377570	7930	7930	7930	7930	0
566	20231019	102500	231377570	7930	7940	7940	7930	400
567	20231019	102400	228203990	7950	7950	7950	7950	2
568	20231019	102300	228188090	7950	7950	7950	7950	0
569	20231019	102200	228188090	7950	7950	7950	7950	1
570	20231019	102100	228180140	7950	7950	7950	7950	10
571	20231019	102000	228100640	7950	7950	7950	7950	2
572	20231019	101900	228084740	7950	7930	7950	7930	5
573	20231019	101800	228045060	7930	7930	7930	7930	8
574	20231019	101700	227981620	7950	7930	7950	7930	27
575	20231019	101600	227767260	7920	7950	7950	7920	111
576	20231019	101500	226887960	7920	7920	7920	7920	0
577	20231019	101400	226887960	7920	7920	7920	7920	0
578	20231019	101300	226887960	7920	7920	7920	7920	0
579	20231019	101200	226887960	7920	7920	7920	7920	0
580	20231019	101100	226887960	7920	7920	7920	7920	7
581	20231019	101000	226832520	7910	7950	7950	7910	740
582	20231019	100900	220973490	7950	7950	7950	7950	0
583	20231019	100800	220973490	7950	7950	7950	7950	30
584	20231019	100700	220734990	7960	7960	7960	7960	0
585	20231019	100600	220734990	7960	7950	7960	7930	840
586	20231019	100500	214065440	7970	7970	7970	7970	20
587	20231019	100400	213906040	7960	7960	7960	7960	9
588	20231019	100300	213834400	7960	7960	7960	7960	3
589	20231019	100200	213810520	7950	7950	7950	7950	21
590	20231019	100100	213643570	7950	7950	7950	7950	0
591	20231019	100000	213643570	7950	7950	7950	7950	582
592	20231019	095900	209016670	7950	7950	7950	7950	1
593	20231019	095800	209008720	7950	7950	7950	7950	0
594	20231019	095700	209008720	7950	7950	7950	7950	2
595	20231019	095600	208992820	7950	7950	7950	7950	0
596	20231019	095500	208992820	7950	7950	7950	7950	3
597	20231019	095400	208968970	7940	7940	7940	7940	83
598	20231019	095300	208309950	7940	7940	7940	7940	1
599	20231019	095200	208302010	7940	7940	7940	7940	3
600	20231019	095100	208278190	7940	7940	7940	7940	2
601	20231019	095000	208262310	7930	7930	7930	7930	0
602	20231019	094900	208262310	7930	7930	7930	7930	12
603	20231019	094800	208167150	7930	7930	7930	7930	222
604	20231019	094700	206406690	7930	7930	7930	7930	110
605	20231019	094600	205534390	7930	7930	7930	7930	1
606	20231019	094500	205526460	7930	7930	7930	7930	4
607	20231019	094400	205494740	7930	7930	7930	7930	233
608	20231019	094300	203647050	7930	7930	7930	7930	0
609	20231019	094200	203647050	7930	7930	7930	7930	0
610	20231019	094100	203647050	7930	7930	7930	7930	0
611	20231019	094000	203647050	7930	7930	7930	7930	0
612	20231019	093900	203647050	7930	7930	7930	7930	50
613	20231019	093800	203250550	7930	7930	7930	7930	0
614	20231019	093700	203250550	7930	7930	7930	7930	0
615	20231019	093600	203250550	7930	7930	7930	7930	0
616	20231019	093500	203250550	7930	7930	7930	7930	0
617	20231019	093400	203250550	7930	7930	7930	7930	7
618	20231019	093300	203195040	7940	7940	7940	7940	1
619	20231019	093200	203187100	7900	7900	7940	7900	521
620	20231019	093100	199071160	7900	7920	7920	7900	503
621	20231019	093000	195092540	7910	7930	7930	7910	558
622	20231019	092900	190668210	7930	7930	7930	7930	500
623	20231019	092800	186703210	7930	7920	7930	7920	533
624	20231019	092700	182476850	7930	7930	7930	7930	1010
625	20231019	092600	174467550	7930	7930	7930	7930	551
626	20231019	092500	170098120	7930	7930	7940	7930	2143
627	20231019	092400	153083710	7920	7910	7920	7910	1000
628	20231019	092300	145173430	7910	7940	7940	7910	2068
629	20231019	092200	128815520	7900	7910	7910	7900	935
630	20231019	092100	121424360	7910	7910	7910	7910	0
631	20231019	092000	121424360	7910	7910	7910	7910	150
632	20231019	091900	120237860	7910	7910	7910	7910	0
633	20231019	091800	120237860	7910	7900	7910	7900	80
634	20231019	091700	119605490	7920	7920	7920	7920	1
635	20231019	091600	119597570	7900	7910	7910	7900	157
636	20231019	091500	118357240	7910	7910	7910	7910	46
637	20231019	091400	117993380	7910	7920	7920	7900	534
638	20231019	091300	113772370	7950	7950	7950	7950	1
639	20231019	091200	113764420	7950	7930	7950	7930	21
640	20231019	091100	113597570	7930	7910	7930	7910	19
641	20231019	091000	113447180	7890	7900	7910	7890	2417
642	20231019	090900	94351610	7910	7940	7970	7910	2457
643	20231019	090800	74893280	7930	7930	7930	7920	182
644	20231019	090700	73450070	8000	7930	8000	7920	1461
645	20231019	090600	61872330	7930	7950	8000	7930	1742
646	20231019	090500	48037430	7950	7970	8020	7950	1483
647	20231019	090400	36234610	7980	7980	7980	7980	369
648	20231019	090300	33289990	7980	7980	7980	7980	0
649	20231019	090200	33289990	7980	8020	8020	7980	2278
650	20231019	090100	15057700	8030	8040	8040	8030	232
651	20231019	090000	13194500	8050	8050	8050	8050	1634