KissMeData/063170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192600	556231080	9200	9200	9200	9200	680
3	20231019	192500	556231080	9200	9200	9200	9200	0
4	20231019	192400	556231080	9200	9200	9200	9200	0
5	20231019	192300	556231080	9200	9200	9200	9200	0
6	20231019	192200	556231080	9200	9200	9200	9200	0
7	20231019	192100	556231080	9200	9200	9200	9200	0
8	20231019	192000	556231080	9200	9200	9200	9200	0
9	20231019	191900	556231080	9200	9200	9200	9200	0
10	20231019	191800	556231080	9200	9200	9200	9200	0
11	20231019	191700	556231080	9200	9200	9200	9200	0
12	20231019	191600	556231080	9200	9200	9200	9200	0
13	20231019	191500	556231080	9200	9200	9200	9200	0
14	20231019	191400	556231080	9200	9200	9200	9200	0
15	20231019	191300	556231080	9200	9200	9200	9200	0
16	20231019	191200	556231080	9200	9200	9200	9200	0
17	20231019	191100	556231080	9200	9200	9200	9200	0
18	20231019	191000	556231080	9200	9200	9200	9200	0
19	20231019	190900	556231080	9200	9200	9200	9200	0
20	20231019	190800	556231080	9200	9200	9200	9200	0
21	20231019	190700	556231080	9200	9200	9200	9200	0
22	20231019	190600	556231080	9200	9200	9200	9200	0
23	20231019	190500	556231080	9200	9200	9200	9200	0
24	20231019	190400	556231080	9200	9200	9200	9200	0
25	20231019	190300	556231080	9200	9200	9200	9200	0
26	20231019	190200	556231080	9200	9200	9200	9200	0
27	20231019	190100	556231080	9200	9200	9200	9200	0
28	20231019	190000	556231080	9200	9200	9200	9200	0
29	20231019	185900	556231080	9200	9200	9200	9200	0
30	20231019	185800	556231080	9200	9200	9200	9200	0
31	20231019	185700	556231080	9200	9200	9200	9200	0
32	20231019	185600	556231080	9200	9200	9200	9200	680
33	20231019	185500	556231080	9200	9200	9200	9200	0
34	20231019	185400	556231080	9200	9200	9200	9200	0
35	20231019	185300	556231080	9200	9200	9200	9200	0
36	20231019	185200	556231080	9200	9200	9200	9200	0
37	20231019	185100	556231080	9200	9200	9200	9200	0
38	20231019	185000	556231080	9200	9200	9200	9200	0
39	20231019	184900	556231080	9200	9200	9200	9200	0
40	20231019	184800	556231080	9200	9200	9200	9200	0
41	20231019	184700	556231080	9200	9200	9200	9200	0
42	20231019	184600	556231080	9200	9200	9200	9200	0
43	20231019	184500	556231080	9200	9200	9200	9200	0
44	20231019	184400	556231080	9200	9200	9200	9200	0
45	20231019	184300	556231080	9200	9200	9200	9200	0
46	20231019	184200	556231080	9200	9200	9200	9200	0
47	20231019	184100	556231080	9200	9200	9200	9200	0
48	20231019	184000	556231080	9200	9200	9200	9200	0
49	20231019	183900	556231080	9200	9200	9200	9200	0
50	20231019	183800	556231080	9200	9200	9200	9200	0
51	20231019	183700	556231080	9200	9200	9200	9200	0
52	20231019	183600	556231080	9200	9200	9200	9200	0
53	20231019	183500	556231080	9200	9200	9200	9200	0
54	20231019	183400	556231080	9200	9200	9200	9200	0
55	20231019	183300	556231080	9200	9200	9200	9200	0
56	20231019	183200	556231080	9200	9200	9200	9200	0
57	20231019	183100	556231080	9200	9200	9200	9200	0
58	20231019	183000	556231080	9200	9200	9200	9200	0
59	20231019	182900	556231080	9200	9200	9200	9200	0
60	20231019	182800	556231080	9200	9200	9200	9200	0
61	20231019	182700	556231080	9200	9200	9200	9200	0
62	20231019	182600	556231080	9200	9200	9200	9200	680
63	20231019	182500	556231080	9200	9200	9200	9200	0
64	20231019	182400	556231080	9200	9200	9200	9200	0
65	20231019	182300	556231080	9200	9200	9200	9200	0
66	20231019	182200	556231080	9200	9200	9200	9200	0
67	20231019	182100	556231080	9200	9200	9200	9200	0
68	20231019	182000	556231080	9200	9200	9200	9200	0
69	20231019	181900	556231080	9200	9200	9200	9200	0
70	20231019	181800	556231080	9200	9200	9200	9200	0
71	20231019	181700	556231080	9200	9200	9200	9200	0
72	20231019	181600	556231080	9200	9200	9200	9200	0
73	20231019	181500	556231080	9200	9200	9200	9200	0
74	20231019	181400	556231080	9200	9200	9200	9200	0
75	20231019	181300	556231080	9200	9200	9200	9200	0
76	20231019	181200	556231080	9200	9200	9200	9200	0
77	20231019	181100	556231080	9200	9200	9200	9200	0
78	20231019	181000	556231080	9200	9200	9200	9200	0
79	20231019	180900	556231080	9200	9200	9200	9200	0
80	20231019	180800	556231080	9200	9200	9200	9200	0
81	20231019	180700	556231080	9200	9200	9200	9200	0
82	20231019	180600	556231080	9200	9200	9200	9200	0
83	20231019	180500	556231080	9200	9200	9200	9200	0
84	20231019	180400	556231080	9200	9200	9200	9200	0
85	20231019	180300	556231080	9200	9200	9200	9200	0
86	20231019	180200	556231080	9200	9200	9200	9200	0
87	20231019	180100	556231080	9200	9200	9200	9200	0
88	20231019	180000	556231080	9200	9200	9200	9200	0
89	20231019	175900	556231080	9200	9200	9200	9200	0
90	20231019	175800	556231080	9200	9200	9200	9200	0
91	20231019	175700	556231080	9200	9200	9200	9200	0
92	20231019	175600	556231080	9200	9200	9200	9200	680
93	20231019	175500	556231080	9200	9200	9200	9200	0
94	20231019	175400	556231080	9200	9200	9200	9200	0
95	20231019	175300	556231080	9200	9200	9200	9200	0
96	20231019	175200	556231080	9200	9200	9200	9200	0
97	20231019	175100	556231080	9200	9200	9200	9200	0
98	20231019	175000	556231080	9200	9200	9200	9200	0
99	20231019	174900	556231080	9200	9200	9200	9200	0
100	20231019	174800	556231080	9200	9200	9200	9200	0
101	20231019	174700	556231080	9200	9200	9200	9200	0
102	20231019	174600	556231080	9200	9200	9200	9200	0
103	20231019	174500	556231080	9200	9200	9200	9200	0
104	20231019	174400	556231080	9200	9200	9200	9200	0
105	20231019	174300	556231080	9200	9200	9200	9200	0
106	20231019	174200	556231080	9200	9200	9200	9200	0
107	20231019	174100	556231080	9200	9200	9200	9200	0
108	20231019	174000	556231080	9200	9200	9200	9200	0
109	20231019	173900	556231080	9200	9200	9200	9200	0
110	20231019	173800	556231080	9200	9200	9200	9200	0
111	20231019	173700	556231080	9200	9200	9200	9200	0
112	20231019	173600	556231080	9200	9200	9200	9200	0
113	20231019	173500	556231080	9200	9200	9200	9200	0
114	20231019	173400	556231080	9200	9200	9200	9200	0
115	20231019	173300	556231080	9200	9200	9200	9200	0
116	20231019	173200	556231080	9200	9200	9200	9200	0
117	20231019	173100	556231080	9200	9200	9200	9200	0
118	20231019	173000	556231080	9200	9200	9200	9200	0
119	20231019	172900	556231080	9200	9200	9200	9200	0
120	20231019	172800	556231080	9200	9200	9200	9200	0
121	20231019	172700	556231080	9200	9200	9200	9200	0
122	20231019	172600	556231080	9200	9200	9200	9200	680
123	20231019	172500	556231080	9200	9200	9200	9200	0
124	20231019	172400	556231080	9200	9200	9200	9200	0
125	20231019	172300	556231080	9200	9200	9200	9200	0
126	20231019	172200	556231080	9200	9200	9200	9200	0
127	20231019	172100	556231080	9200	9200	9200	9200	0
128	20231019	172000	556231080	9200	9200	9200	9200	0
129	20231019	171900	556231080	9200	9200	9200	9200	0
130	20231019	171800	556231080	9200	9200	9200	9200	0
131	20231019	171700	556231080	9200	9200	9200	9200	0
132	20231019	171600	556231080	9200	9200	9200	9200	0
133	20231019	171500	556231080	9200	9200	9200	9200	0
134	20231019	171400	556231080	9200	9200	9200	9200	0
135	20231019	171300	556231080	9200	9200	9200	9200	0
136	20231019	171200	556231080	9200	9200	9200	9200	0
137	20231019	171100	556231080	9200	9200	9200	9200	0
138	20231019	171000	556231080	9200	9200	9200	9200	0
139	20231019	170900	556231080	9200	9200	9200	9200	0
140	20231019	170800	556231080	9200	9200	9200	9200	0
141	20231019	170700	556231080	9200	9200	9200	9200	0
142	20231019	170600	556231080	9200	9200	9200	9200	0
143	20231019	170500	556231080	9200	9200	9200	9200	0
144	20231019	170400	556231080	9200	9200	9200	9200	0
145	20231019	170300	556231080	9200	9200	9200	9200	0
146	20231019	170200	556231080	9200	9200	9200	9200	0
147	20231019	170100	556231080	9200	9200	9200	9200	0
148	20231019	170000	556231080	9200	9200	9200	9200	0
149	20231019	165900	556231080	9200	9200	9200	9200	0
150	20231019	165800	556231080	9200	9200	9200	9200	0
151	20231019	165700	556231080	9200	9200	9200	9200	0
152	20231019	165600	556231080	9200	9200	9200	9200	680
153	20231019	165500	556231080	9200	9200	9200	9200	0
154	20231019	165400	556231080	9200	9200	9200	9200	0
155	20231019	165300	556231080	9200	9200	9200	9200	0
156	20231019	165200	556231080	9200	9200	9200	9200	0
157	20231019	165100	556231080	9200	9200	9200	9200	0
158	20231019	165000	556231080	9200	9200	9200	9200	0
159	20231019	164900	556231080	9200	9200	9200	9200	0
160	20231019	164800	556231080	9200	9200	9200	9200	0
161	20231019	164700	556231080	9200	9200	9200	9200	0
162	20231019	164600	556231080	9200	9200	9200	9200	0
163	20231019	164500	556231080	9200	9200	9200	9200	0
164	20231019	164400	556231080	9200	9200	9200	9200	0
165	20231019	164300	556231080	9200	9200	9200	9200	0
166	20231019	164200	556231080	9200	9200	9200	9200	0
167	20231019	164100	556231080	9200	9200	9200	9200	0
168	20231019	164000	556231080	9200	9200	9200	9200	0
169	20231019	163900	556231080	9200	9200	9200	9200	0
170	20231019	163800	556231080	9200	9200	9200	9200	0
171	20231019	163700	556231080	9200	9200	9200	9200	0
172	20231019	163600	556231080	9200	9200	9200	9200	0
173	20231019	163500	556231080	9200	9200	9200	9200	0
174	20231019	163400	556231080	9200	9200	9200	9200	0
175	20231019	163300	556231080	9200	9200	9200	9200	0
176	20231019	163200	556231080	9200	9200	9200	9200	0
177	20231019	163100	556231080	9200	9200	9200	9200	0
178	20231019	163000	556231080	9200	9200	9200	9200	0
179	20231019	162900	556231080	9200	9200	9200	9200	0
180	20231019	162800	556231080	9200	9200	9200	9200	0
181	20231019	162700	556231080	9200	9200	9200	9200	0
182	20231019	162600	556231080	9200	9200	9200	9200	680
183	20231019	162500	556231080	9200	9200	9200	9200	0
184	20231019	162400	556231080	9200	9200	9200	9200	0
185	20231019	162300	556231080	9200	9200	9200	9200	0
186	20231019	162200	556231080	9200	9200	9200	9200	0
187	20231019	162100	556231080	9200	9200	9200	9200	0
188	20231019	162000	556231080	9200	9200	9200	9200	0
189	20231019	161900	556231080	9200	9200	9200	9200	0
190	20231019	161800	556231080	9200	9200	9200	9200	0
191	20231019	161700	556231080	9200	9200	9200	9200	0
192	20231019	161600	556231080	9200	9200	9200	9200	0
193	20231019	161500	556231080	9200	9200	9200	9200	0
194	20231019	161400	556231080	9200	9200	9200	9200	0
195	20231019	161300	556231080	9200	9200	9200	9200	0
196	20231019	161200	556231080	9200	9200	9200	9200	0
197	20231019	161100	556231080	9200	9200	9200	9200	0
198	20231019	161000	556231080	9200	9200	9200	9200	0
199	20231019	160900	556231080	9200	9200	9200	9200	0
200	20231019	160800	556231080	9200	9200	9200	9200	0
201	20231019	160700	556231080	9200	9200	9200	9200	0
202	20231019	160600	556231080	9200	9200	9200	9200	0
203	20231019	160500	556231080	9200	9200	9200	9200	0
204	20231019	160400	556231080	9200	9200	9200	9200	0
205	20231019	160300	556231080	9200	9200	9200	9200	0
206	20231019	160200	556231080	9200	9200	9200	9200	0
207	20231019	160100	556231080	9200	9200	9200	9200	0
208	20231019	160000	556231080	9200	9200	9200	9200	0
209	20231019	155900	556231080	9200	9200	9200	9200	0
210	20231019	155800	556231080	9200	9200	9200	9200	0
211	20231019	155700	556231080	9200	9200	9200	9200	0
212	20231019	155600	556231080	9200	9200	9200	9200	680
213	20231019	155500	556231080	9200	9200	9200	9200	0
214	20231019	155400	556231080	9200	9200	9200	9200	0
215	20231019	155300	556231080	9200	9200	9200	9200	0
216	20231019	155200	556231080	9200	9200	9200	9200	0
217	20231019	155100	556231080	9200	9200	9200	9200	0
218	20231019	155000	556231080	9200	9200	9200	9200	0
219	20231019	154900	556231080	9200	9200	9200	9200	0
220	20231019	154800	556231080	9200	9200	9200	9200	0
221	20231019	154700	556231080	9200	9200	9200	9200	0
222	20231019	154600	556231080	9200	9200	9200	9200	0
223	20231019	154500	556231080	9200	9200	9200	9200	0
224	20231019	154400	556231080	9200	9200	9200	9200	0
225	20231019	154300	556231080	9200	9200	9200	9200	0
226	20231019	154200	556231080	9200	9200	9200	9200	0
227	20231019	154100	556231080	9200	9200	9200	9200	0
228	20231019	154000	556231080	9200	9200	9200	9200	0
229	20231019	153900	556231080	9200	9200	9200	9200	0
230	20231019	153800	556231080	9200	9200	9200	9200	0
231	20231019	153700	556231080	9200	9200	9200	9200	0
232	20231019	153600	556231080	9200	9200	9200	9200	0
233	20231019	153500	556231080	9200	9200	9200	9200	0
234	20231019	153400	556231080	9200	9200	9200	9200	0
235	20231019	153300	556231080	9200	9200	9200	9200	0
236	20231019	153200	556231080	9200	9200	9200	9200	0
237	20231019	153100	556231080	9200	9200	9200	9200	0
238	20231019	153000	556231080	9200	9200	9200	9200	680
239	20231019	152900	549975080	9200	9200	9200	9200	0
240	20231019	152800	549975080	9200	9200	9200	9200	0
241	20231019	152700	549975080	9200	9200	9200	9200	0
242	20231019	152600	549975080	9200	9200	9200	9200	0
243	20231019	152500	549975080	9200	9200	9200	9200	0
244	20231019	152400	549975080	9200	9200	9200	9200	0
245	20231019	152300	549975080	9200	9200	9200	9200	0
246	20231019	152200	549975080	9200	9200	9200	9200	0
247	20231019	152100	549975080	9200	9200	9200	9200	0
248	20231019	152000	549975080	9200	9200	9200	9200	0
249	20231019	151900	549975080	9200	9170	9200	9170	583
250	20231019	151800	544614120	9180	9170	9180	9170	64
251	20231019	151700	544026750	9150	9150	9150	9150	0
252	20231019	151600	544026750	9150	9150	9150	9150	7
253	20231019	151500	543962700	9150	9150	9150	9150	1
254	20231019	151400	543953550	9140	9140	9140	9140	0
255	20231019	151300	543953550	9140	9140	9140	9140	0
256	20231019	151200	543953550	9140	9140	9140	9140	0
257	20231019	151100	543953550	9140	9140	9140	9140	0
258	20231019	151000	543953550	9140	9170	9170	9140	1002
259	20231019	150900	534789010	9180	9170	9180	9170	24
260	20231019	150800	534568870	9170	9170	9170	9170	20
261	20231019	150700	534385470	9180	9180	9180	9180	0
262	20231019	150600	534385470	9180	9170	9180	9150	295
263	20231019	150500	531682530	9180	9180	9180	9180	5
264	20231019	150400	531636630	9180	9180	9180	9180	0
265	20231019	150300	531636630	9180	9180	9180	9180	4
266	20231019	150200	531599910	9180	9180	9180	9180	5
267	20231019	150100	531554010	9180	9180	9180	9180	0
268	20231019	150000	531554010	9180	9180	9180	9180	10
269	20231019	145900	531462210	9170	9170	9170	9170	0
270	20231019	145800	531462210	9170	9170	9170	9170	0
271	20231019	145700	531462210	9170	9180	9180	9170	6
272	20231019	145600	531407180	9180	9180	9180	9180	0
273	20231019	145500	531407180	9180	9180	9180	9180	3
274	20231019	145400	531379640	9200	9200	9200	9200	0
275	20231019	145300	531379640	9200	9200	9200	9200	276
276	20231019	145200	528840440	9150	9150	9150	9150	0
277	20231019	145100	528840440	9150	9170	9170	9150	110
278	20231019	145000	527833590	9200	9200	9200	9200	2
279	20231019	144900	527815190	9160	9160	9160	9160	0
280	20231019	144800	527815190	9160	9160	9160	9160	0
281	20231019	144700	527815190	9160	9150	9160	9150	160
282	20231019	144600	526351090	9150	9150	9150	9150	150
283	20231019	144500	524978590	9160	9160	9160	9160	100
284	20231019	144400	524062590	9160	9190	9190	9160	484
285	20231019	144300	519625720	9190	9190	9190	9190	0
286	20231019	144200	519625720	9190	9190	9190	9190	100
287	20231019	144100	518706720	9200	9200	9200	9200	0
288	20231019	144000	518706720	9200	9200	9200	9200	3
289	20231019	143900	518679120	9200	9200	9200	9200	0
290	20231019	143800	518679120	9200	9200	9200	9200	0
291	20231019	143700	518679120	9200	9200	9200	9200	7
292	20231019	143600	518614720	9170	9170	9170	9170	0
293	20231019	143500	518614720	9170	9170	9170	9170	0
294	20231019	143400	518614720	9170	9170	9170	9170	20
295	20231019	143300	518431320	9160	9160	9160	9160	0
296	20231019	143200	518431320	9160	9180	9180	9160	1000
297	20231019	143100	509261690	9190	9190	9190	9190	0
298	20231019	143000	509261690	9190	9190	9190	9190	5
299	20231019	142900	509215740	9190	9180	9190	9180	6
300	20231019	142800	509160650	9180	9180	9180	9180	10
301	20231019	142700	509068850	9200	9200	9200	9200	0
302	20231019	142600	509068850	9200	9200	9200	9200	0
303	20231019	142500	509068850	9200	9200	9200	9200	359
304	20231019	142400	505766050	9220	9210	9220	9210	24
305	20231019	142300	505544910	9210	9210	9210	9210	1
306	20231019	142200	505535700	9200	9200	9200	9200	930
307	20231019	142100	496979700	9200	9200	9200	9200	1441
308	20231019	142000	483722500	9190	9190	9190	9190	0
309	20231019	141900	483722500	9190	9190	9190	9190	201
310	20231019	141800	481875310	9170	9170	9170	9170	0
311	20231019	141700	481875310	9170	9170	9170	9170	0
312	20231019	141600	481875310	9170	9170	9170	9170	0
313	20231019	141500	481875310	9170	9170	9170	9170	0
314	20231019	141400	481875310	9170	9170	9170	9170	0
315	20231019	141300	481875310	9170	9170	9170	9170	0
316	20231019	141200	481875310	9170	9170	9170	9170	0
317	20231019	141100	481875310	9170	9170	9170	9170	12
318	20231019	141000	481765270	9170	9170	9170	9170	10
319	20231019	140900	481673570	9170	9170	9170	9170	20
320	20231019	140800	481490170	9170	9180	9180	9160	1179
321	20231019	140700	470674430	9180	9180	9180	9180	900
322	20231019	140600	462412430	9190	9190	9190	9190	10
323	20231019	140500	462320530	9180	9180	9180	9180	9
324	20231019	140400	462237910	9190	9190	9190	9190	8
325	20231019	140300	462164390	9190	9190	9190	9190	2
326	20231019	140200	462146010	9190	9190	9190	9190	18
327	20231019	140100	461980590	9200	9190	9200	9190	1001
328	20231019	140000	452781330	9190	9190	9190	9190	10
329	20231019	135900	452689430	9180	9180	9180	9180	0
330	20231019	135800	452689430	9180	9180	9180	9180	0
331	20231019	135700	452689430	9180	9180	9180	9180	40
332	20231019	135600	452322230	9180	9180	9180	9180	20
333	20231019	135500	452138630	9170	9170	9170	9170	48
334	20231019	135400	451698470	9180	9180	9180	9180	0
335	20231019	135300	451698470	9180	9180	9180	9180	10
336	20231019	135200	451606670	9180	9180	9180	9180	10
337	20231019	135100	451514870	9180	9180	9180	9180	0
338	20231019	135000	451514870	9180	9180	9180	9180	10
339	20231019	134900	451423070	9180	9180	9180	9180	10
340	20231019	134800	451331270	9170	9170	9170	9170	13
341	20231019	134700	451212060	9170	9170	9170	9170	93
342	20231019	134600	450359250	9180	9180	9180	9180	4
343	20231019	134500	450322530	9180	9180	9180	9180	3
344	20231019	134400	450294990	9180	9180	9180	9180	22
345	20231019	134300	450093030	9190	9190	9190	9190	14
346	20231019	134200	449964370	9180	9180	9180	9180	0
347	20231019	134100	449964370	9180	9180	9180	9180	0
348	20231019	134000	449964370	9180	9180	9180	9180	30
349	20231019	133900	449688970	9170	9170	9170	9170	0
350	20231019	133800	449688970	9170	9170	9170	9170	0
351	20231019	133700	449688970	9170	9170	9170	9170	0
352	20231019	133600	449688970	9170	9180	9180	9170	253
353	20231019	133500	447367960	9180	9190	9190	9180	161
354	20231019	133400	445889880	9190	9190	9200	9190	100
355	20231019	133300	444970080	9190	9180	9190	9180	169
356	20231019	133200	443417660	9180	9180	9180	9180	0
357	20231019	133100	443417660	9180	9180	9180	9180	0
358	20231019	133000	443417660	9180	9180	9180	9180	142
359	20231019	132900	442114100	9190	9190	9190	9190	33
360	20231019	132800	441810830	9190	9190	9190	9190	11
361	20231019	132700	441709740	9190	9190	9190	9190	7
362	20231019	132600	441645410	9170	9170	9170	9170	6
363	20231019	132500	441590390	9180	9180	9180	9180	0
364	20231019	132400	441590390	9180	9180	9180	9180	12
365	20231019	132300	441480230	9180	9180	9180	9180	0
366	20231019	132200	441480230	9180	9180	9180	9180	0
367	20231019	132100	441480230	9180	9180	9180	9180	0
368	20231019	132000	441480230	9180	9180	9180	9180	90
369	20231019	131900	440654030	9180	9180	9180	9180	0
370	20231019	131800	440654030	9180	9190	9190	9180	3
371	20231019	131700	440626480	9180	9180	9180	9180	10
372	20231019	131600	440534680	9180	9180	9180	9180	25
373	20231019	131500	440305180	9180	9180	9180	9180	0
374	20231019	131400	440305180	9180	9180	9180	9180	0
375	20231019	131300	440305180	9180	9180	9180	9180	0
376	20231019	131200	440305180	9180	9180	9180	9180	8
377	20231019	131100	440231740	9180	9180	9180	9180	33
378	20231019	131000	439928800	9180	9200	9200	9180	4
379	20231019	130900	439892060	9200	9200	9200	9200	5
380	20231019	130800	439846060	9170	9170	9170	9170	0
381	20231019	130700	439846060	9170	9170	9170	9170	0
382	20231019	130600	439846060	9170	9170	9170	9170	63
383	20231019	130500	439268350	9170	9170	9170	9170	0
384	20231019	130400	439268350	9170	9170	9170	9170	300
385	20231019	130300	436517350	9180	9180	9180	9180	20
386	20231019	130200	436333750	9200	9200	9200	9200	1
387	20231019	130100	436324550	9160	9160	9160	9160	0
388	20231019	130000	436324550	9160	9200	9200	9160	901
389	20231019	125900	428071350	9200	9200	9200	9200	0
390	20231019	125800	428071350	9200	9160	9200	9160	22
391	20231019	125700	427868990	9200	9200	9200	9200	0
392	20231019	125600	427868990	9200	9200	9200	9200	2
393	20231019	125500	427850590	9160	9160	9160	9160	0
394	20231019	125400	427850590	9160	9200	9200	9160	17
395	20231019	125300	427694570	9200	9200	9200	9200	0
396	20231019	125200	427694570	9200	9190	9200	9190	895
397	20231019	125100	419461510	9180	9180	9180	9180	105
398	20231019	125000	418497610	9150	9150	9150	9150	0
399	20231019	124900	418497610	9150	9150	9150	9150	0
400	20231019	124800	418497610	9150	9150	9150	9150	0
401	20231019	124700	418497610	9150	9150	9150	9150	0
402	20231019	124600	418497610	9150	9150	9150	9150	0
403	20231019	124500	418497610	9150	9150	9150	9150	1
404	20231019	124400	418488460	9190	9190	9190	9190	0
405	20231019	124300	418488460	9190	9190	9190	9190	0
406	20231019	124200	418488460	9190	9190	9190	9190	0
407	20231019	124100	418488460	9190	9190	9190	9190	0
408	20231019	124000	418488460	9190	9190	9190	9190	0
409	20231019	123900	418488460	9190	9190	9190	9190	0
410	20231019	123800	418488460	9190	9190	9190	9190	0
411	20231019	123700	418488460	9190	9190	9190	9190	6
412	20231019	123600	418433320	9140	9140	9140	9140	80
413	20231019	123500	417702120	9140	9140	9140	9140	0
414	20231019	123400	417702120	9140	9140	9140	9140	0
415	20231019	123300	417702120	9140	9140	9140	9140	0
416	20231019	123200	417702120	9140	9140	9140	9140	31
417	20231019	123100	417418780	9140	9140	9140	9140	5
418	20231019	123000	417373080	9140	9140	9140	9140	1
419	20231019	122900	417363940	9140	9140	9140	9140	0
420	20231019	122800	417363940	9140	9140	9140	9140	280
421	20231019	122700	414804740	9140	9140	9140	9140	101
422	20231019	122600	413881600	9140	9140	9140	9140	0
423	20231019	122500	413881600	9140	9140	9140	9140	0
424	20231019	122400	413881600	9140	9140	9140	9140	100
425	20231019	122300	412967600	9140	9140	9140	9140	0
426	20231019	122200	412967600	9140	9140	9140	9140	0
427	20231019	122100	412967600	9140	9140	9140	9140	0
428	20231019	122000	412967600	9140	9140	9140	9140	0
429	20231019	121900	412967600	9140	9140	9140	9140	0
430	20231019	121800	412967600	9140	9140	9140	9140	158
431	20231019	121700	411523480	9190	9190	9190	9190	0
432	20231019	121600	411523480	9190	9190	9190	9190	10
433	20231019	121500	411431580	9190	9130	9190	9130	3
434	20231019	121400	411404080	9200	9180	9200	9120	4001
435	20231019	121300	374790780	9180	9180	9180	9180	0
436	20231019	121200	374790780	9180	9180	9180	9180	32
437	20231019	121100	374497020	9200	9190	9200	9190	100
438	20231019	121000	373577850	9180	9180	9180	9180	596
439	20231019	120900	368106570	9180	9190	9190	9180	61
440	20231019	120800	367546090	9190	9190	9190	9190	12
441	20231019	120700	367435810	9190	9190	9190	9190	76
442	20231019	120600	366737370	9190	9190	9190	9190	12
443	20231019	120500	366627090	9190	9190	9190	9190	2
444	20231019	120400	366608710	9190	9190	9190	9190	10
445	20231019	120300	366516810	9190	9190	9190	9190	0
446	20231019	120200	366516810	9190	9190	9190	9190	0
447	20231019	120100	366516810	9190	9200	9200	9190	403
448	20231019	120000	362813230	9200	9200	9200	9200	4
449	20231019	115900	362776430	9200	9200	9200	9200	0
450	20231019	115800	362776430	9200	9200	9200	9200	0
451	20231019	115700	362776430	9200	9200	9200	9200	0
452	20231019	115600	362776430	9200	9200	9200	9200	7
453	20231019	115500	362712030	9200	9190	9200	9190	2
454	20231019	115400	362693640	9200	9190	9200	9190	37
455	20231019	115300	362353600	9190	9190	9190	9190	74
456	20231019	115200	361673540	9190	9190	9190	9190	2
457	20231019	115100	361655160	9180	9180	9180	9180	0
458	20231019	115000	361655160	9180	9190	9190	9180	1147
459	20231019	114900	351115540	9200	9200	9200	9200	2
460	20231019	114800	351097140	9200	9200	9200	9200	0
461	20231019	114700	351097140	9200	9200	9200	9200	0
462	20231019	114600	351097140	9200	9200	9200	9200	80
463	20231019	114500	350361140	9200	9200	9200	9200	200
464	20231019	114400	348521140	9190	9190	9190	9190	74
465	20231019	114300	347841080	9190	9190	9190	9190	332
466	20231019	114200	344790000	9200	9200	9200	9200	0
467	20231019	114100	344790000	9200	9210	9210	9200	1057
468	20231019	114000	335065020	9210	9210	9210	9210	25
469	20231019	113900	334834770	9210	9210	9210	9210	0
470	20231019	113800	334834770	9210	9210	9210	9210	0
471	20231019	113700	334834770	9210	9210	9210	9210	0
472	20231019	113600	334834770	9210	9210	9210	9210	0
473	20231019	113500	334834770	9210	9210	9210	9210	0
474	20231019	113400	334834770	9210	9210	9210	9210	0
475	20231019	113300	334834770	9210	9210	9210	9210	0
476	20231019	113200	334834770	9210	9210	9210	9210	0
477	20231019	113100	334834770	9210	9220	9220	9210	1222
478	20231019	113000	323579110	9230	9230	9230	9230	46
479	20231019	112900	323154530	9230	9230	9230	9230	0
480	20231019	112800	323154530	9230	9230	9230	9230	0
481	20231019	112700	323154530	9230	9230	9230	9230	20
482	20231019	112600	322969930	9230	9230	9230	9230	0
483	20231019	112500	322969930	9230	9230	9230	9230	90
484	20231019	112400	322139230	9230	9230	9230	9230	4
485	20231019	112300	322102310	9230	9230	9230	9230	0
486	20231019	112200	322102310	9230	9230	9230	9230	0
487	20231019	112100	322102310	9230	9230	9230	9230	0
488	20231019	112000	322102310	9230	9230	9230	9230	0
489	20231019	111900	322102310	9230	9230	9230	9230	11
490	20231019	111800	322000780	9220	9210	9220	9210	6
491	20231019	111700	321945500	9210	9220	9220	9210	72
492	20231019	111600	321282370	9210	9210	9210	9210	1
493	20231019	111500	321273160	9200	9200	9200	9200	0
494	20231019	111400	321273160	9200	9200	9200	9200	0
495	20231019	111300	321273160	9200	9220	9220	9200	236
496	20231019	111200	319100730	9280	9280	9280	9280	0
497	20231019	111100	319100730	9280	9280	9280	9280	0
498	20231019	111000	319100730	9280	9250	9280	9250	50
499	20231019	110900	318637310	9210	9210	9210	9210	0
500	20231019	110800	318637310	9210	9210	9210	9210	0
501	20231019	110700	318637310	9210	9210	9210	9210	0
502	20231019	110600	318637310	9210	9210	9210	9210	39
503	20231019	110500	318278120	9200	9220	9220	9200	3551
504	20231019	110400	285601630	9220	9220	9220	9220	61
505	20231019	110300	285039210	9210	9250	9250	9210	818
506	20231019	110200	277498600	9240	9240	9240	9240	1
507	20231019	110100	277489360	9270	9270	9270	9270	11
508	20231019	110000	277387390	9270	9270	9270	9270	0
509	20231019	105900	277387390	9270	9270	9270	9270	0
510	20231019	105800	277387390	9270	9270	9270	9270	0
511	20231019	105700	277387390	9270	9270	9270	9270	1
512	20231019	105600	277378120	9230	9230	9230	9230	0
513	20231019	105500	277378120	9230	9230	9230	9230	1
514	20231019	105400	277368890	9270	9270	9270	9270	0
515	20231019	105300	277368890	9270	9260	9270	9260	2
516	20231019	105200	277350360	9270	9270	9270	9270	1
517	20231019	105100	277341090	9210	9220	9220	9210	500
518	20231019	105000	272735320	9210	9210	9210	9210	0
519	20231019	104900	272735320	9210	9260	9260	9210	2002
520	20231019	104800	254275260	9260	9260	9260	9260	0
521	20231019	104700	254275260	9260	9260	9260	9260	0
522	20231019	104600	254275260	9260	9260	9260	9260	0
523	20231019	104500	254275260	9260	9260	9260	9260	1
524	20231019	104400	254266000	9260	9260	9260	9260	0
525	20231019	104300	254266000	9260	9260	9260	9260	0
526	20231019	104200	254266000	9260	9260	9260	9260	0
527	20231019	104100	254266000	9260	9270	9270	9250	377
528	20231019	104000	250771790	9270	9270	9270	9270	5
529	20231019	103900	250725440	9270	9290	9290	9270	146
530	20231019	103800	249369120	9290	9290	9290	9290	0
531	20231019	103700	249369120	9290	9290	9290	9290	0
532	20231019	103600	249369120	9290	9290	9290	9290	1
533	20231019	103500	249359830	9290	9290	9290	9290	2
534	20231019	103400	249341250	9290	9300	9300	9290	27
535	20231019	103300	249090170	9290	9290	9290	9290	29
536	20231019	103200	248820760	9290	9290	9290	9290	0
537	20231019	103100	248820760	9290	9290	9290	9290	0
538	20231019	103000	248820760	9290	9290	9290	9290	1
539	20231019	102900	248811470	9290	9290	9290	9290	1
540	20231019	102800	248802180	9290	9290	9290	9290	88
541	20231019	102700	247984660	9290	9300	9300	9290	17
542	20231019	102600	247826660	9300	9300	9300	9300	0
543	20231019	102500	247826660	9300	9290	9300	9290	129
544	20231019	102400	246628110	9290	9290	9290	9270	74
545	20231019	102300	245942050	9290	9300	9300	9290	201
546	20231019	102200	244072760	9270	9300	9300	9270	150
547	20231019	102100	242678460	9300	9300	9300	9300	0
548	20231019	102000	242678460	9300	9300	9300	9300	0
549	20231019	101900	242678460	9300	9300	9300	9300	10
550	20231019	101800	242585460	9260	9260	9260	9260	0
551	20231019	101700	242585460	9260	9300	9300	9260	110
552	20231019	101600	241566460	9250	9250	9250	9250	1
553	20231019	101500	241557210	9250	9250	9250	9250	35
554	20231019	101400	241233460	9310	9310	9310	9310	1
555	20231019	101300	241224150	9320	9320	9320	9320	44
556	20231019	101200	240814070	9230	9280	9280	9230	900
557	20231019	101100	232483890	9320	9320	9320	9320	0
558	20231019	101000	232483890	9320	9300	9320	9300	50
559	20231019	100900	232018470	9300	9300	9300	9300	150
560	20231019	100800	230623470	9320	9320	9320	9320	5
561	20231019	100700	230576870	9270	9270	9270	9270	88
562	20231019	100600	229761110	9280	9290	9290	9280	203
563	20231019	100500	227877070	9290	9290	9290	9290	5
564	20231019	100400	227830620	9290	9290	9290	9290	0
565	20231019	100300	227830620	9290	9320	9320	9290	769
566	20231019	100200	220676240	9340	9340	9340	9340	0
567	20231019	100100	220676240	9340	9320	9340	9320	2
568	20231019	100000	220657580	9320	9340	9340	9320	54
569	20231019	095900	220154280	9320	9320	9320	9320	0
570	20231019	095800	220154280	9320	9320	9320	9320	0
571	20231019	095700	220154280	9320	9320	9320	9320	0
572	20231019	095600	220154280	9320	9320	9320	9320	0
573	20231019	095500	220154280	9320	9320	9320	9320	46
574	20231019	095400	219725560	9330	9330	9330	9330	11
575	20231019	095300	219622930	9290	9290	9290	9290	0
576	20231019	095200	219622930	9290	9290	9290	9290	0
577	20231019	095100	219622930	9290	9290	9290	9290	0
578	20231019	095000	219622930	9290	9290	9290	9290	0
579	20231019	094900	219622930	9290	9290	9290	9290	0
580	20231019	094800	219622930	9290	9300	9300	9290	206
581	20231019	094700	217708830	9310	9310	9310	9310	0
582	20231019	094600	217708830	9310	9330	9330	9310	326
583	20231019	094500	214670290	9340	9340	9340	9340	44
584	20231019	094400	214259330	9330	9320	9330	9320	222
585	20231019	094300	212189230	9300	9300	9300	9300	0
586	20231019	094200	212189230	9300	9300	9300	9300	4
587	20231019	094100	212152030	9310	9320	9320	9310	50
588	20231019	094000	211686040	9320	9330	9330	9320	3
589	20231019	093900	211658060	9330	9340	9340	9330	55
590	20231019	093800	211144440	9340	9340	9340	9340	3
591	20231019	093700	211116420	9280	9280	9280	9280	0
592	20231019	093600	211116420	9280	9280	9280	9280	0
593	20231019	093500	211116420	9280	9280	9280	9280	30
594	20231019	093400	210838020	9270	9270	9270	9270	0
595	20231019	093300	210838020	9270	9330	9340	9270	1014
596	20231019	093200	201367890	9270	9290	9340	9270	109
597	20231019	093100	200352950	9290	9290	9290	9290	60
598	20231019	093000	199795550	9290	9290	9290	9290	2
599	20231019	092900	199776970	9250	9250	9250	9250	0
600	20231019	092800	199776970	9250	9300	9300	9250	2692
601	20231019	092700	174861770	9290	9290	9290	9290	8
602	20231019	092600	174787450	9300	9300	9300	9250	187
603	20231019	092500	173050850	9300	9300	9300	9300	0
604	20231019	092400	173050850	9300	9300	9350	9250	147
605	20231019	092300	171682350	9300	9290	9300	9180	2152
606	20231019	092200	151841130	9290	9300	9300	9290	186
607	20231019	092100	150111510	9290	9300	9300	9290	67
608	20231019	092000	149488940	9300	9350	9350	9300	12753
609	20231019	091900	30744570	9350	9350	9350	9350	12
610	20231019	091800	30632370	9340	9340	9340	9340	76
611	20231019	091700	29922530	9340	9340	9350	9340	102
612	20231019	091600	28969830	9340	9340	9350	9340	171
613	20231019	091500	27372580	9350	9360	9360	9340	14
614	20231019	091400	27241700	9360	9350	9360	9340	96
615	20231019	091300	26344170	9350	9360	9360	9350	109
616	20231019	091200	25324680	9360	9360	9360	9360	51
617	20231019	091100	24847320	9360	9360	9360	9360	47
618	20231019	091000	24407400	9350	9350	9350	9350	31
619	20231019	090900	24117550	9360	9360	9360	9350	36
620	20231019	090800	23780660	9380	9370	9380	9370	32
621	20231019	090700	23480710	9380	9430	9430	9380	1071
622	20231019	090600	13400700	9430	9440	9440	9430	135
623	20231019	090500	12126800	9440	9440	9440	9440	21
624	20231019	090400	11928560	9440	9450	9450	9440	173
625	20231019	090300	10295130	9450	9450	9450	9450	187
626	20231019	090200	8527980	9450	9460	9460	9450	235
627	20231019	090100	6307130	9450	9530	9530	9450	175
628	20231019	090000	4651390	9550	9590	9590	9550	481