KissMeData/045520/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191900	714668690	8870	8870	8870	8870	2084
3	20231016	191800	714668690	8870	8870	8870	8870	0
4	20231016	191700	714668690	8870	8870	8870	8870	0
5	20231016	191600	714668690	8870	8870	8870	8870	0
6	20231016	191500	714668690	8870	8870	8870	8870	0
7	20231016	191400	714668690	8870	8870	8870	8870	0
8	20231016	191300	714668690	8870	8870	8870	8870	0
9	20231016	191200	714668690	8870	8870	8870	8870	0
10	20231016	191100	714668690	8870	8870	8870	8870	0
11	20231016	191000	714668690	8870	8870	8870	8870	0
12	20231016	190900	714668690	8870	8870	8870	8870	0
13	20231016	190800	714668690	8870	8870	8870	8870	0
14	20231016	190700	714668690	8870	8870	8870	8870	0
15	20231016	190600	714668690	8870	8870	8870	8870	0
16	20231016	190500	714668690	8870	8870	8870	8870	0
17	20231016	190400	714668690	8870	8870	8870	8870	0
18	20231016	190300	714668690	8870	8870	8870	8870	0
19	20231016	190200	714668690	8870	8870	8870	8870	0
20	20231016	190100	714668690	8870	8870	8870	8870	0
21	20231016	190000	714668690	8870	8870	8870	8870	0
22	20231016	185900	714668690	8870	8870	8870	8870	0
23	20231016	185800	714668690	8870	8870	8870	8870	0
24	20231016	185700	714668690	8870	8870	8870	8870	0
25	20231016	185600	714668690	8870	8870	8870	8870	0
26	20231016	185500	714668690	8870	8870	8870	8870	0
27	20231016	185400	714668690	8870	8870	8870	8870	0
28	20231016	185300	714668690	8870	8870	8870	8870	0
29	20231016	185200	714668690	8870	8870	8870	8870	0
30	20231016	185100	714668690	8870	8870	8870	8870	0
31	20231016	185000	714668690	8870	8870	8870	8870	0
32	20231016	184900	714668690	8870	8870	8870	8870	2084
33	20231016	184800	714668690	8870	8870	8870	8870	0
34	20231016	184700	714668690	8870	8870	8870	8870	0
35	20231016	184600	714668690	8870	8870	8870	8870	0
36	20231016	184500	714668690	8870	8870	8870	8870	0
37	20231016	184400	714668690	8870	8870	8870	8870	0
38	20231016	184300	714668690	8870	8870	8870	8870	0
39	20231016	184200	714668690	8870	8870	8870	8870	0
40	20231016	184100	714668690	8870	8870	8870	8870	0
41	20231016	184000	714668690	8870	8870	8870	8870	0
42	20231016	183900	714668690	8870	8870	8870	8870	0
43	20231016	183800	714668690	8870	8870	8870	8870	0
44	20231016	183700	714668690	8870	8870	8870	8870	0
45	20231016	183600	714668690	8870	8870	8870	8870	0
46	20231016	183500	714668690	8870	8870	8870	8870	0
47	20231016	183400	714668690	8870	8870	8870	8870	0
48	20231016	183300	714668690	8870	8870	8870	8870	0
49	20231016	183200	714668690	8870	8870	8870	8870	0
50	20231016	183100	714668690	8870	8870	8870	8870	0
51	20231016	183000	714668690	8870	8870	8870	8870	0
52	20231016	182900	714668690	8870	8870	8870	8870	0
53	20231016	182800	714668690	8870	8870	8870	8870	0
54	20231016	182700	714668690	8870	8870	8870	8870	0
55	20231016	182600	714668690	8870	8870	8870	8870	0
56	20231016	182500	714668690	8870	8870	8870	8870	0
57	20231016	182400	714668690	8870	8870	8870	8870	0
58	20231016	182300	714668690	8870	8870	8870	8870	0
59	20231016	182200	714668690	8870	8870	8870	8870	0
60	20231016	182100	714668690	8870	8870	8870	8870	0
61	20231016	182000	714668690	8870	8870	8870	8870	0
62	20231016	181900	714668690	8870	8870	8870	8870	2084
63	20231016	181800	714668690	8870	8870	8870	8870	0
64	20231016	181700	714668690	8870	8870	8870	8870	0
65	20231016	181600	714668690	8870	8870	8870	8870	0
66	20231016	181500	714668690	8870	8870	8870	8870	0
67	20231016	181400	714668690	8870	8870	8870	8870	0
68	20231016	181300	714668690	8870	8870	8870	8870	0
69	20231016	181200	714668690	8870	8870	8870	8870	0
70	20231016	181100	714668690	8870	8870	8870	8870	0
71	20231016	181000	714668690	8870	8870	8870	8870	0
72	20231016	180900	714668690	8870	8870	8870	8870	0
73	20231016	180800	714668690	8870	8870	8870	8870	0
74	20231016	180700	714668690	8870	8870	8870	8870	0
75	20231016	180600	714668690	8870	8870	8870	8870	0
76	20231016	180500	714668690	8870	8870	8870	8870	0
77	20231016	180400	714668690	8870	8870	8870	8870	0
78	20231016	180300	714668690	8870	8870	8870	8870	0
79	20231016	180200	714668690	8870	8870	8870	8870	0
80	20231016	180100	714668690	8870	8870	8870	8870	0
81	20231016	180000	714668690	8870	8870	8870	8870	0
82	20231016	175900	714668690	8870	8870	8870	8870	0
83	20231016	175800	714668690	8870	8870	8870	8870	0
84	20231016	175700	714668690	8870	8870	8870	8870	0
85	20231016	175600	714668690	8870	8870	8870	8870	0
86	20231016	175500	714668690	8870	8870	8870	8870	0
87	20231016	175400	714668690	8870	8870	8870	8870	0
88	20231016	175300	714668690	8870	8870	8870	8870	0
89	20231016	175200	714668690	8870	8870	8870	8870	0
90	20231016	175100	714668690	8870	8870	8870	8870	0
91	20231016	175000	714668690	8870	8870	8870	8870	0
92	20231016	174900	714668690	8870	8870	8870	8870	2084
93	20231016	174800	714668690	8870	8870	8870	8870	0
94	20231016	174700	714668690	8870	8870	8870	8870	0
95	20231016	174600	714668690	8870	8870	8870	8870	0
96	20231016	174500	714668690	8870	8870	8870	8870	0
97	20231016	174400	714668690	8870	8870	8870	8870	0
98	20231016	174300	714668690	8870	8870	8870	8870	0
99	20231016	174200	714668690	8870	8870	8870	8870	0
100	20231016	174100	714668690	8870	8870	8870	8870	0
101	20231016	174000	714668690	8870	8870	8870	8870	0
102	20231016	173900	714668690	8870	8870	8870	8870	0
103	20231016	173800	714668690	8870	8870	8870	8870	0
104	20231016	173700	714668690	8870	8870	8870	8870	0
105	20231016	173600	714668690	8870	8870	8870	8870	0
106	20231016	173500	714668690	8870	8870	8870	8870	0
107	20231016	173400	714668690	8870	8870	8870	8870	0
108	20231016	173300	714668690	8870	8870	8870	8870	0
109	20231016	173200	714668690	8870	8870	8870	8870	0
110	20231016	173100	714668690	8870	8870	8870	8870	0
111	20231016	173000	714668690	8870	8870	8870	8870	0
112	20231016	172900	714668690	8870	8870	8870	8870	0
113	20231016	172800	714668690	8870	8870	8870	8870	0
114	20231016	172700	714668690	8870	8870	8870	8870	0
115	20231016	172600	714668690	8870	8870	8870	8870	0
116	20231016	172500	714668690	8870	8870	8870	8870	0
117	20231016	172400	714668690	8870	8870	8870	8870	0
118	20231016	172300	714668690	8870	8870	8870	8870	0
119	20231016	172200	714668690	8870	8870	8870	8870	0
120	20231016	172100	714668690	8870	8870	8870	8870	0
121	20231016	172000	714668690	8870	8870	8870	8870	0
122	20231016	171900	714668690	8870	8870	8870	8870	2084
123	20231016	171800	714668690	8870	8870	8870	8870	0
124	20231016	171700	714668690	8870	8870	8870	8870	0
125	20231016	171600	714668690	8870	8870	8870	8870	0
126	20231016	171500	714668690	8870	8870	8870	8870	0
127	20231016	171400	714668690	8870	8870	8870	8870	0
128	20231016	171300	714668690	8870	8870	8870	8870	0
129	20231016	171200	714668690	8870	8870	8870	8870	0
130	20231016	171100	714668690	8870	8870	8870	8870	0
131	20231016	171000	714668690	8870	8870	8870	8870	0
132	20231016	170900	714668690	8870	8870	8870	8870	0
133	20231016	170800	714668690	8870	8870	8870	8870	0
134	20231016	170700	714668690	8870	8870	8870	8870	0
135	20231016	170600	714668690	8870	8870	8870	8870	0
136	20231016	170500	714668690	8870	8870	8870	8870	0
137	20231016	170400	714668690	8870	8870	8870	8870	0
138	20231016	170300	714668690	8870	8870	8870	8870	0
139	20231016	170200	714668690	8870	8870	8870	8870	0
140	20231016	170100	714668690	8870	8870	8870	8870	0
141	20231016	170000	714668690	8870	8870	8870	8870	0
142	20231016	165900	714668690	8870	8870	8870	8870	0
143	20231016	165800	714668690	8870	8870	8870	8870	0
144	20231016	165700	714668690	8870	8870	8870	8870	0
145	20231016	165600	714668690	8870	8870	8870	8870	0
146	20231016	165500	714668690	8870	8870	8870	8870	0
147	20231016	165400	714668690	8870	8870	8870	8870	0
148	20231016	165300	714668690	8870	8870	8870	8870	0
149	20231016	165200	714668690	8870	8870	8870	8870	0
150	20231016	165100	714668690	8870	8870	8870	8870	0
151	20231016	165000	714668690	8870	8870	8870	8870	0
152	20231016	164900	714668690	8870	8870	8870	8870	2084
153	20231016	164800	714668690	8870	8870	8870	8870	0
154	20231016	164700	714668690	8870	8870	8870	8870	0
155	20231016	164600	714668690	8870	8870	8870	8870	0
156	20231016	164500	714668690	8870	8870	8870	8870	0
157	20231016	164400	714668690	8870	8870	8870	8870	0
158	20231016	164300	714668690	8870	8870	8870	8870	0
159	20231016	164200	714668690	8870	8870	8870	8870	0
160	20231016	164100	714668690	8870	8870	8870	8870	0
161	20231016	164000	714668690	8870	8870	8870	8870	0
162	20231016	163900	714668690	8870	8870	8870	8870	0
163	20231016	163800	714668690	8870	8870	8870	8870	0
164	20231016	163700	714668690	8870	8870	8870	8870	0
165	20231016	163600	714668690	8870	8870	8870	8870	0
166	20231016	163500	714668690	8870	8870	8870	8870	0
167	20231016	163400	714668690	8870	8870	8870	8870	0
168	20231016	163300	714668690	8870	8870	8870	8870	0
169	20231016	163200	714668690	8870	8870	8870	8870	0
170	20231016	163100	714668690	8870	8870	8870	8870	0
171	20231016	163000	714668690	8870	8870	8870	8870	0
172	20231016	162900	714668690	8870	8870	8870	8870	0
173	20231016	162800	714668690	8870	8870	8870	8870	0
174	20231016	162700	714668690	8870	8870	8870	8870	0
175	20231016	162600	714668690	8870	8870	8870	8870	0
176	20231016	162500	714668690	8870	8870	8870	8870	0
177	20231016	162400	714668690	8870	8870	8870	8870	0
178	20231016	162300	714668690	8870	8870	8870	8870	0
179	20231016	162200	714668690	8870	8870	8870	8870	0
180	20231016	162100	714668690	8870	8870	8870	8870	0
181	20231016	162000	714668690	8870	8870	8870	8870	0
182	20231016	161900	714668690	8870	8870	8870	8870	2084
183	20231016	161800	714668690	8870	8870	8870	8870	0
184	20231016	161700	714668690	8870	8870	8870	8870	0
185	20231016	161600	714668690	8870	8870	8870	8870	0
186	20231016	161500	714668690	8870	8870	8870	8870	0
187	20231016	161400	714668690	8870	8870	8870	8870	0
188	20231016	161300	714668690	8870	8870	8870	8870	0
189	20231016	161200	714668690	8870	8870	8870	8870	0
190	20231016	161100	714668690	8870	8870	8870	8870	0
191	20231016	161000	714668690	8870	8870	8870	8870	0
192	20231016	160900	714668690	8870	8870	8870	8870	0
193	20231016	160800	714668690	8870	8870	8870	8870	0
194	20231016	160700	714668690	8870	8870	8870	8870	0
195	20231016	160600	714668690	8870	8870	8870	8870	0
196	20231016	160500	714668690	8870	8870	8870	8870	0
197	20231016	160400	714668690	8870	8870	8870	8870	0
198	20231016	160300	714668690	8870	8870	8870	8870	0
199	20231016	160200	714668690	8870	8870	8870	8870	0
200	20231016	160100	714668690	8870	8870	8870	8870	0
201	20231016	160000	714668690	8870	8870	8870	8870	0
202	20231016	155900	714668690	8870	8870	8870	8870	0
203	20231016	155800	714668690	8870	8870	8870	8870	0
204	20231016	155700	714668690	8870	8870	8870	8870	0
205	20231016	155600	714668690	8870	8870	8870	8870	0
206	20231016	155500	714668690	8870	8870	8870	8870	0
207	20231016	155400	714668690	8870	8870	8870	8870	0
208	20231016	155300	714668690	8870	8870	8870	8870	0
209	20231016	155200	714668690	8870	8870	8870	8870	0
210	20231016	155100	714668690	8870	8870	8870	8870	0
211	20231016	155000	714668690	8870	8870	8870	8870	0
212	20231016	154900	714668690	8870	8870	8870	8870	2084
213	20231016	154800	714668690	8870	8870	8870	8870	0
214	20231016	154700	714668690	8870	8870	8870	8870	0
215	20231016	154600	714668690	8870	8870	8870	8870	0
216	20231016	154500	714668690	8870	8870	8870	8870	0
217	20231016	154400	714668690	8870	8870	8870	8870	0
218	20231016	154300	714668690	8870	8870	8870	8870	0
219	20231016	154200	714668690	8870	8870	8870	8870	0
220	20231016	154100	714668690	8870	8870	8870	8870	0
221	20231016	154000	714668690	8870	8870	8870	8870	0
222	20231016	153900	714668690	8870	8870	8870	8870	0
223	20231016	153800	714668690	8870	8870	8870	8870	0
224	20231016	153700	714668690	8870	8870	8870	8870	0
225	20231016	153600	714668690	8870	8870	8870	8870	0
226	20231016	153500	714668690	8870	8870	8870	8870	0
227	20231016	153400	714668690	8870	8870	8870	8870	0
228	20231016	153300	714668690	8870	8870	8870	8870	0
229	20231016	153200	714668690	8870	8870	8870	8870	0
230	20231016	153100	714668690	8870	8870	8870	8870	0
231	20231016	153000	714668690	8870	8870	8870	8870	2084
232	20231016	152900	696183610	8910	8910	8910	8910	0
233	20231016	152800	696183610	8910	8910	8910	8910	0
234	20231016	152700	696183610	8910	8910	8910	8910	0
235	20231016	152600	696183610	8910	8910	8910	8910	0
236	20231016	152500	696183610	8910	8910	8910	8910	0
237	20231016	152400	696183610	8910	8910	8910	8910	0
238	20231016	152300	696183610	8910	8910	8910	8910	0
239	20231016	152200	696183610	8910	8910	8910	8910	0
240	20231016	152100	696183610	8910	8910	8910	8910	0
241	20231016	152000	696183610	8910	8910	8910	8910	0
242	20231016	151900	696183610	8910	8920	8930	8910	16
243	20231016	151800	696041000	8910	8920	8930	8910	26
244	20231016	151700	695809050	8920	8920	8920	8920	539
245	20231016	151600	691001170	8920	8920	8920	8920	1
246	20231016	151500	690992250	8910	8910	8910	8910	25
247	20231016	151400	690769500	8890	8880	8890	8880	281
248	20231016	151300	688272990	8890	8890	8890	8890	16
249	20231016	151200	688130750	8890	8880	8890	8880	86
250	20231016	151100	687366920	8890	8890	8890	8890	1
251	20231016	151000	687358030	8850	8850	8890	8850	316
252	20231016	150900	684561350	8860	8920	8920	8860	122
253	20231016	150800	683479110	8860	8920	8920	8860	3752
254	20231016	150700	650205050	8910	8920	8920	8910	21
255	20231016	150600	650017930	8900	8900	8900	8900	270
256	20231016	150500	647614930	8920	8920	8920	8920	0
257	20231016	150400	647614930	8920	8920	8920	8920	0
258	20231016	150300	647614930	8920	8920	8920	8920	10
259	20231016	150200	647525730	8920	8910	8920	8910	850
260	20231016	150100	639943930	8920	8920	8920	8920	0
261	20231016	150000	639943930	8920	8890	8920	8890	39
262	20231016	145900	639596920	8890	8890	8890	8890	1
263	20231016	145800	639588030	8890	8880	8900	8880	177
264	20231016	145700	638014920	8900	8900	8900	8900	304
265	20231016	145600	635309320	8900	8900	8900	8900	50
266	20231016	145500	634864320	8900	8900	8900	8900	0
267	20231016	145400	634864320	8900	8900	8900	8900	1
268	20231016	145300	634855420	8870	8900	8900	8870	36
269	20231016	145200	634536070	8900	8900	8900	8900	10
270	20231016	145100	634447070	8900	8880	8900	8880	22
271	20231016	145000	634251690	8880	8870	8880	8860	388
272	20231016	144900	630810840	8880	8870	8880	8870	12
273	20231016	144800	630704380	8880	8880	8880	8880	0
274	20231016	144700	630704380	8880	8880	8880	8880	2
275	20231016	144600	630686620	8880	8880	8880	8880	1
276	20231016	144500	630677740	8880	8880	8880	8880	0
277	20231016	144400	630677740	8880	8870	8880	8870	59
278	20231016	144300	630153830	8900	8900	8900	8900	0
279	20231016	144200	630153830	8900	8900	8900	8900	0
280	20231016	144100	630153830	8900	8900	8900	8900	0
281	20231016	144000	630153830	8900	8880	8900	8880	4
282	20231016	143900	630118290	8870	8870	8870	8870	30
283	20231016	143800	629852190	8900	8900	8900	8900	1
284	20231016	143700	629843290	8870	8870	8870	8870	10
285	20231016	143600	629754590	8870	8870	8870	8870	30
286	20231016	143500	629488490	8900	8900	8900	8900	1
287	20231016	143400	629479590	8900	8900	8900	8900	0
288	20231016	143300	629479590	8900	8900	8900	8900	112
289	20231016	143200	628482790	8900	8900	8900	8900	0
290	20231016	143100	628482790	8900	8860	8900	8860	8
291	20231016	143000	628411870	8900	8900	8900	8900	94
292	20231016	142900	627575270	8920	8900	8920	8900	127
293	20231016	142800	626443800	8890	8890	8890	8890	18
294	20231016	142700	626283780	8860	8860	8860	8860	0
295	20231016	142600	626283780	8860	8860	8860	8860	0
296	20231016	142500	626283780	8860	8860	8860	8860	0
297	20231016	142400	626283780	8860	8860	8860	8860	0
298	20231016	142300	626283780	8860	8860	8860	8860	0
299	20231016	142200	626283780	8860	8860	8860	8860	107
300	20231016	142100	625335760	8860	8870	8870	8860	250
301	20231016	142000	623118270	8870	8870	8870	8870	5
302	20231016	141900	623073920	8910	8910	8910	8910	0
303	20231016	141800	623073920	8910	8910	8910	8910	0
304	20231016	141700	623073920	8910	8910	8910	8910	113
305	20231016	141600	622067090	8910	8910	8910	8910	20
306	20231016	141500	621888890	8920	8920	8920	8920	0
307	20231016	141400	621888890	8920	8920	8920	8920	0
308	20231016	141300	621888890	8920	8920	8920	8920	0
309	20231016	141200	621888890	8920	8920	8920	8920	0
310	20231016	141100	621888890	8920	8920	8920	8920	1
311	20231016	141000	621879970	8880	8910	8910	8880	95
312	20231016	140900	621035950	8940	8940	8940	8930	7
313	20231016	140800	620973410	8940	8930	8940	8920	718
314	20231016	140700	614561790	8930	8930	8930	8930	4
315	20231016	140600	614526070	8930	8930	8930	8930	322
316	20231016	140500	611650610	8920	8920	8930	8920	72
317	20231016	140400	611008060	8920	8910	8920	8910	123
318	20231016	140300	609911000	8910	8890	8910	8890	944
319	20231016	140200	601514740	8890	8880	8890	8880	795
320	20231016	140100	594455130	8880	8880	8880	8880	0
321	20231016	140000	594455130	8880	8880	8880	8880	0
322	20231016	135900	594455130	8880	8880	8880	8880	0
323	20231016	135800	594455130	8880	8880	8880	8880	0
324	20231016	135700	594455130	8880	8880	8880	8880	0
325	20231016	135600	594455130	8880	8880	8880	8880	95
326	20231016	135500	593611530	8880	8860	8880	8860	95
327	20231016	135400	592769710	8880	8880	8880	8880	47
328	20231016	135300	592352350	8880	8880	8880	8880	2
329	20231016	135200	592334590	8880	8860	8880	8860	22
330	20231016	135100	592139630	8860	8860	8860	8860	2
331	20231016	135000	592121910	8860	8860	8860	8860	3
332	20231016	134900	592095330	8860	8860	8860	8860	8
333	20231016	134800	592024450	8860	8850	8860	8850	30
334	20231016	134700	591758890	8820	8820	8820	8820	120
335	20231016	134600	590700490	8820	8820	8820	8820	0
336	20231016	134500	590700490	8820	8830	8830	8820	90
337	20231016	134400	589905890	8860	8860	8860	8860	1
338	20231016	134300	589897030	8860	8860	8860	8860	0
339	20231016	134200	589897030	8860	8820	8860	8820	59
340	20231016	134100	589374410	8860	8860	8860	8860	0
341	20231016	134000	589374410	8860	8860	8860	8860	0
342	20231016	133900	589374410	8860	8860	8860	8860	58
343	20231016	133800	588860530	8850	8850	8850	8850	50
344	20231016	133700	588418030	8860	8860	8860	8860	0
345	20231016	133600	588418030	8860	8870	8870	8860	103
346	20231016	133500	587504940	8880	8880	8880	8880	0
347	20231016	133400	587504940	8880	8870	8880	8870	12
348	20231016	133300	587398490	8880	8880	8880	8880	0
349	20231016	133200	587398490	8880	8870	8880	8870	100
350	20231016	133100	586511480	8870	8870	8870	8870	21
351	20231016	133000	586325210	8860	8860	8860	8860	30
352	20231016	132900	586059410	8860	8860	8860	8860	18
353	20231016	132800	585899930	8860	8850	8860	8850	9
354	20231016	132700	585820270	8870	8870	8870	8870	0
355	20231016	132600	585820270	8870	8860	8870	8860	337
356	20231016	132500	582832120	8860	8840	8860	8840	97
357	20231016	132400	581972740	8850	8840	8850	8840	684
358	20231016	132300	575921160	8840	8840	8840	8840	13
359	20231016	132200	575806240	8840	8820	8840	8820	197
360	20231016	132100	574068600	8820	8820	8820	8820	4
361	20231016	132000	574033320	8820	8820	8820	8820	7
362	20231016	131900	573971580	8820	8820	8820	8820	29
363	20231016	131800	573715800	8820	8820	8820	8810	7
364	20231016	131700	573654070	8820	8800	8820	8800	1058
365	20231016	131600	564330820	8800	8800	8800	8800	68
366	20231016	131500	563732420	8800	8790	8800	8790	472
367	20231016	131400	559580020	8800	8800	8800	8800	0
368	20231016	131300	559580020	8800	8800	8800	8800	0
369	20231016	131200	559580020	8800	8800	8800	8800	0
370	20231016	131100	559580020	8800	8800	8800	8800	0
371	20231016	131000	559580020	8800	8800	8800	8780	12
372	20231016	130900	559474440	8800	8800	8800	8800	0
373	20231016	130800	559474440	8800	8800	8800	8800	0
374	20231016	130700	559474440	8800	8800	8800	8800	0
375	20231016	130600	559474440	8800	8800	8800	8780	68
376	20231016	130500	558877320	8780	8780	8780	8780	100
377	20231016	130400	557999320	8790	8790	8790	8790	99
378	20231016	130300	557129110	8800	8800	8800	8800	0
379	20231016	130200	557129110	8800	8800	8800	8800	0
380	20231016	130100	557129110	8800	8800	8800	8800	0
381	20231016	130000	557129110	8800	8800	8800	8800	0
382	20231016	125900	557129110	8800	8800	8800	8800	0
383	20231016	125800	557129110	8800	8800	8800	8800	0
384	20231016	125700	557129110	8800	8800	8800	8800	0
385	20231016	125600	557129110	8800	8800	8800	8800	0
386	20231016	125500	557129110	8800	8800	8800	8800	0
387	20231016	125400	557129110	8800	8800	8800	8800	1
388	20231016	125300	557120310	8800	8800	8800	8800	28
389	20231016	125200	556873910	8790	8800	8800	8790	62
390	20231016	125100	556328920	8790	8790	8790	8790	66
391	20231016	125000	555748780	8790	8790	8790	8790	0
392	20231016	124900	555748780	8790	8780	8790	8780	3
393	20231016	124800	555722430	8770	8790	8790	8770	2
394	20231016	124700	555704870	8770	8770	8770	8770	1
395	20231016	124600	555696100	8790	8790	8790	8790	0
396	20231016	124500	555696100	8790	8770	8790	8750	276
397	20231016	124400	553276020	8790	8790	8790	8790	0
398	20231016	124300	553276020	8790	8780	8790	8780	5
399	20231016	124200	553232090	8790	8790	8790	8790	0
400	20231016	124100	553232090	8790	8790	8790	8790	0
401	20231016	124000	553232090	8790	8790	8790	8790	0
402	20231016	123900	553232090	8790	8790	8790	8780	3
403	20231016	123800	553205730	8790	8790	8790	8790	97
404	20231016	123700	552353100	8790	8780	8790	8750	85
405	20231016	123600	551608480	8780	8770	8780	8770	148
406	20231016	123500	550310510	8770	8770	8770	8770	10
407	20231016	123400	550222810	8770	8770	8770	8770	0
408	20231016	123300	550222810	8770	8770	8770	8770	11
409	20231016	123200	550126340	8760	8750	8760	8750	21
410	20231016	123100	549942390	8760	8760	8760	8760	0
411	20231016	123000	549942390	8760	8760	8760	8760	0
412	20231016	122900	549942390	8760	8760	8760	8760	0
413	20231016	122800	549942390	8760	8760	8760	8760	65
414	20231016	122700	549372990	8760	8760	8760	8760	0
415	20231016	122600	549372990	8760	8720	8760	8720	51
416	20231016	122500	548928230	8720	8730	8730	8720	400
417	20231016	122400	545440110	8760	8760	8760	8760	0
418	20231016	122300	545440110	8760	8760	8760	8760	0
419	20231016	122200	545440110	8760	8760	8760	8760	0
420	20231016	122100	545440110	8760	8760	8760	8760	0
421	20231016	122000	545440110	8760	8720	8760	8720	2
422	20231016	121900	545422630	8760	8750	8760	8720	352
423	20231016	121800	542350370	8750	8750	8750	8750	0
424	20231016	121700	542350370	8750	8750	8750	8750	0
425	20231016	121600	542350370	8750	8750	8750	8750	1
426	20231016	121500	542341620	8740	8740	8740	8740	9
427	20231016	121400	542262960	8740	8750	8750	8740	248
428	20231016	121300	540094610	8750	8750	8750	8750	2
429	20231016	121200	540077110	8750	8760	8760	8750	62
430	20231016	121100	539534600	8750	8750	8750	8750	2
431	20231016	121000	539517100	8750	8750	8750	8750	2
432	20231016	120900	539499600	8750	8760	8760	8750	57
433	20231016	120800	539000300	8780	8770	8780	8770	4
434	20231016	120700	538965210	8780	8780	8780	8780	0
435	20231016	120600	538965210	8780	8760	8780	8760	5
436	20231016	120500	538921390	8780	8780	8780	8780	1
437	20231016	120400	538912610	8800	8800	8800	8800	0
438	20231016	120300	538912610	8800	8800	8800	8800	0
439	20231016	120200	538912610	8800	8760	8800	8760	32
440	20231016	120100	538631650	8750	8750	8750	8750	0
441	20231016	120000	538631650	8750	8780	8780	8750	53
442	20231016	115900	538167870	8790	8760	8790	8750	481
443	20231016	115800	533957030	8790	8790	8800	8760	161
444	20231016	115700	532546110	8800	8770	8800	8770	78
445	20231016	115600	531861420	8770	8770	8770	8770	104
446	20231016	115500	530949340	8770	8780	8780	8770	32
447	20231016	115400	530668390	8800	8800	8800	8800	0
448	20231016	115300	530668390	8800	8800	8800	8800	1
449	20231016	115200	530659590	8780	8810	8810	8780	104
450	20231016	115100	529746440	8790	8790	8790	8790	0
451	20231016	115000	529746440	8790	8790	8790	8790	0
452	20231016	114900	529746440	8790	8790	8790	8790	25
453	20231016	114800	529526690	8810	8810	8810	8810	0
454	20231016	114700	529526690	8810	8810	8810	8810	0
455	20231016	114600	529526690	8810	8810	8810	8810	0
456	20231016	114500	529526690	8810	8810	8810	8810	0
457	20231016	114400	529526690	8810	8810	8810	8810	0
458	20231016	114300	529526690	8810	8790	8810	8790	3
459	20231016	114200	529500290	8810	8790	8810	8790	5
460	20231016	114100	529456320	8780	8780	8780	8780	0
461	20231016	114000	529456320	8780	8780	8780	8780	19
462	20231016	113900	529289500	8800	8800	8800	8800	0
463	20231016	113800	529289500	8800	8800	8800	8800	50
464	20231016	113700	528849500	8810	8810	8810	8810	113
465	20231016	113600	527853970	8810	8810	8810	8810	0
466	20231016	113500	527853970	8810	8810	8810	8810	0
467	20231016	113400	527853970	8810	8810	8810	8810	5
468	20231016	113300	527809920	8810	8810	8810	8810	0
469	20231016	113200	527809920	8810	8810	8810	8810	10
470	20231016	113100	527721820	8770	8780	8780	8770	182
471	20231016	113000	526125670	8770	8770	8770	8770	232
472	20231016	112900	524091030	8770	8780	8780	8770	547
473	20231016	112800	519292920	8810	8800	8810	8800	4
474	20231016	112700	519257690	8810	8810	8810	8810	50
475	20231016	112600	518817190	8810	8810	8810	8810	2
476	20231016	112500	518799570	8810	8810	8810	8810	0
477	20231016	112400	518799570	8810	8820	8820	8780	38
478	20231016	112300	518465860	8790	8800	8800	8790	120
479	20231016	112200	517409890	8820	8820	8820	8820	1
480	20231016	112100	517401070	8840	8840	8840	8840	1
481	20231016	112000	517392230	8830	8860	8860	8830	106
482	20231016	111900	516455050	8860	8840	8860	8840	2
483	20231016	111800	516437350	8860	8850	8860	8850	793
484	20231016	111700	509411420	8850	8850	8850	8840	1266
485	20231016	111600	498208310	8860	8860	8860	8850	839
486	20231016	111500	490778990	8870	8890	8890	8870	2
487	20231016	111400	490761230	8900	8850	8900	8850	261
488	20231016	111300	488438880	8840	8780	8840	8780	263
489	20231016	111200	486124950	8800	8800	8800	8800	30
490	20231016	111100	485860950	8800	8760	8800	8760	2
491	20231016	111000	485843390	8750	8810	8810	8750	2
492	20231016	110900	485825830	8810	8770	8810	8750	368
493	20231016	110800	482602310	8770	8760	8780	8760	444
494	20231016	110700	478708640	8750	8780	8780	8750	1223
495	20231016	110600	468003670	8780	8800	8800	8770	369
496	20231016	110500	464759950	8800	8810	8810	8800	739
497	20231016	110400	458253090	8810	8860	8860	8810	805
498	20231016	110300	451137240	8860	8890	8900	8860	2139
499	20231016	110200	432134140	8900	8890	8900	8890	28
500	20231016	110100	431885200	8890	8890	8890	8890	27
501	20231016	110000	431645170	8890	8890	8890	8890	8
502	20231016	105900	431574050	8910	8890	8910	8890	8
503	20231016	105800	431502890	8890	8920	8920	8890	826
504	20231016	105700	424156090	8920	8920	8920	8920	3
505	20231016	105600	424129330	8940	8920	8940	8920	62
506	20231016	105500	423576010	8920	8920	8950	8920	15
507	20231016	105400	423442150	8920	8920	8950	8920	8
508	20231016	105300	423370720	8940	8940	8940	8940	30
509	20231016	105200	423102520	8960	8960	8960	8960	6
510	20231016	105100	423048760	8960	8960	8960	8960	0
511	20231016	105000	423048760	8960	8940	8960	8940	317
512	20231016	104900	420214700	8940	8940	8940	8940	1
513	20231016	104800	420205760	8960	8960	8960	8960	0
514	20231016	104700	420205760	8960	8960	8960	8960	1
515	20231016	104600	420196800	8940	8940	8940	8940	540
516	20231016	104500	415369200	8970	8980	8980	8960	14
517	20231016	104400	415243710	8980	8980	8980	8980	0
518	20231016	104300	415243710	8980	8980	8980	8980	1
519	20231016	104200	415234730	8980	8970	8980	8970	543
520	20231016	104100	410362490	8970	8940	8970	8940	4
521	20231016	104000	410326670	8970	8950	8970	8950	4
522	20231016	103900	410290840	8970	8960	8970	8960	4
523	20231016	103800	410254990	8940	8970	8970	8940	66
524	20231016	103700	409664460	8980	8970	8980	8970	2
525	20231016	103600	409646510	8970	8980	8980	8970	11
526	20231016	103500	409547740	8980	8980	8980	8980	0
527	20231016	103400	409547740	8980	8960	8980	8960	1329
528	20231016	103300	397619520	8960	8950	8960	8950	2
529	20231016	103200	397601610	8940	8970	8970	8940	236
530	20231016	103100	395488180	8970	8970	8970	8970	50
531	20231016	103000	395039680	8970	8930	8970	8930	30
532	20231016	102900	394771630	8930	8930	8930	8930	579
533	20231016	102800	389601160	8930	8920	8930	8910	25
534	20231016	102700	389378270	8910	8910	8910	8910	5
535	20231016	102600	389333720	8930	8930	8930	8930	0
536	20231016	102500	389333720	8930	8930	8930	8930	0
537	20231016	102400	389333720	8930	8930	8930	8930	1
538	20231016	102300	389324790	8900	8900	8900	8900	356
539	20231016	102200	386156390	8900	8900	8900	8900	12
540	20231016	102100	386049590	8900	8900	8900	8900	20
541	20231016	102000	385871590	8900	8930	8930	8900	140
542	20231016	101900	384622960	8930	8930	8930	8930	41
543	20231016	101800	384256830	8930	8940	8940	8930	2
544	20231016	101700	384238960	8950	8950	8950	8940	4
545	20231016	101600	384203170	8950	8950	8950	8950	51
546	20231016	101500	383746720	8950	8910	8950	8900	538
547	20231016	101400	378958080	8950	8910	8950	8910	199
548	20231016	101300	377184950	8910	8980	8980	8910	279
549	20231016	101200	374680310	8980	8960	8980	8960	5
550	20231016	101100	374635470	8960	8980	8980	8960	68
551	20231016	101000	374025050	8930	8930	8930	8900	257
552	20231016	100900	371733040	8940	8940	8980	8940	74
553	20231016	100800	371071440	8940	8970	8970	8940	180
554	20231016	100700	369458630	8960	8960	8960	8960	3
555	20231016	100600	369431750	8960	8980	8980	8960	7
556	20231016	100500	369368970	8970	8980	8980	8970	82
557	20231016	100400	368633360	8980	8980	9000	8980	527
558	20231016	100300	363895040	8980	8970	8990	8970	166
559	20231016	100200	362404600	8960	8960	8960	8950	12
560	20231016	100100	362297140	8970	8970	8980	8960	54
561	20231016	100000	361812760	8980	8990	9000	8970	118
562	20231016	095900	360751450	9000	8990	9000	8980	377
563	20231016	095800	357362220	9000	8990	9000	8990	228
564	20231016	095700	355310230	9000	8990	9000	8980	1103
565	20231016	095600	345383980	9000	8990	9000	8990	161
566	20231016	095500	343935010	9000	8990	9000	8980	271
567	20231016	095400	341500970	8990	8980	8990	8980	199
568	20231016	095300	339713120	8980	8980	8980	8980	10
569	20231016	095200	339623320	8980	8980	8980	8980	5
570	20231016	095100	339578420	8990	8980	8990	8980	720
571	20231016	095000	333105670	8990	8960	8990	8960	596
572	20231016	094900	327754140	8950	8860	8950	8860	145
573	20231016	094800	326462320	8860	8890	8890	8860	45
574	20231016	094700	326063590	8860	8930	8930	8860	19
575	20231016	094600	325894350	8970	8860	8970	8840	1945
576	20231016	094500	308505290	8840	8890	8890	8830	2695
577	20231016	094400	284645550	8920	8880	8920	8880	78
578	20231016	094300	283952870	8920	8880	8920	8880	101
579	20231016	094200	283055950	8880	8880	8880	8880	580
580	20231016	094100	277905550	8930	8880	8930	8880	202
581	20231016	094000	276109580	8880	8880	8880	8880	8
582	20231016	093900	276038540	8910	8910	8910	8910	0
583	20231016	093800	276038540	8910	8910	8910	8870	342
584	20231016	093700	272993300	8930	8930	8930	8930	7
585	20231016	093600	272930790	8910	8930	8940	8910	2004
586	20231016	093500	255050660	8940	8930	8940	8920	1656
587	20231016	093400	240276020	8930	8930	8930	8930	66
588	20231016	093300	239686640	8940	8930	8940	8930	148
589	20231016	093200	238364980	8940	8910	8940	8910	2021
590	20231016	093100	220339120	8910	8900	8910	8880	147
591	20231016	093000	219029400	8880	8930	8930	8880	33
592	20231016	092900	218735410	8930	8840	8930	8820	3462
593	20231016	092800	187881060	8810	8810	8810	8810	0
594	20231016	092700	187881060	8810	8800	8810	8800	60
595	20231016	092600	187352920	8790	8880	8880	8790	101
596	20231016	092500	186464580	8800	8800	8880	8790	218
597	20231016	092400	184538200	8880	8910	8920	8730	1136
598	20231016	092300	174550930	8920	8900	8920	8900	95
599	20231016	092200	173704130	8910	8870	8910	8870	1127
600	20231016	092100	163677520	8870	8860	8870	8840	1424
601	20231016	092000	151072720	8860	8870	8870	8860	1062
602	20231016	091900	141661980	8870	8840	8880	8840	2605
603	20231016	091800	118594430	8840	8820	8840	8790	520
604	20231016	091700	114005290	8790	8750	8790	8750	44
605	20231016	091600	113619470	8780	8740	8780	8730	550
606	20231016	091500	108792860	8790	8800	8820	8720	1550
607	20231016	091400	95150430	8720	8760	8800	8720	1407
608	20231016	091300	82812490	8760	8750	8760	8750	371
609	20231016	091200	79562790	8750	8740	8760	8720	415
610	20231016	091100	75934750	8740	8700	8760	8700	1571
611	20231016	091000	62202780	8710	8680	8710	8680	473
612	20231016	090900	58089580	8680	8670	8680	8670	83
613	20231016	090800	57369950	8670	8670	8670	8670	386
614	20231016	090700	54023330	8670	8670	8670	8610	530
615	20231016	090600	49429470	8670	8650	8670	8650	504
616	20231016	090500	45065600	8600	8600	8600	8600	91
617	20231016	090400	44283000	8660	8590	8660	8570	893
618	20231016	090300	36604040	8590	8540	8590	8540	716
619	20231016	090200	30475570	8540	8410	8540	8380	2188
620	20231016	090100	11978080	8400	8540	8540	8400	795
621	20231016	090000	5259180	8510	8510	8510	8510	618