KissMeData/005250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184200	680522530	13770	13770	13770	13770	4207
3	20231019	184100	680522530	13770	13770	13770	13770	0
4	20231019	184000	680522530	13770	13770	13770	13770	0
5	20231019	183900	680522530	13770	13770	13770	13770	0
6	20231019	183800	680522530	13770	13770	13770	13770	0
7	20231019	183700	680522530	13770	13770	13770	13770	0
8	20231019	183600	680522530	13770	13770	13770	13770	0
9	20231019	183500	680522530	13770	13770	13770	13770	0
10	20231019	183400	680522530	13770	13770	13770	13770	0
11	20231019	183300	680522530	13770	13770	13770	13770	0
12	20231019	183200	680522530	13770	13770	13770	13770	0
13	20231019	183100	680522530	13770	13770	13770	13770	0
14	20231019	183000	680522530	13770	13770	13770	13770	0
15	20231019	182900	680522530	13770	13770	13770	13770	0
16	20231019	182800	680522530	13770	13770	13770	13770	0
17	20231019	182700	680522530	13770	13770	13770	13770	0
18	20231019	182600	680522530	13770	13770	13770	13770	0
19	20231019	182500	680522530	13770	13770	13770	13770	0
20	20231019	182400	680522530	13770	13770	13770	13770	0
21	20231019	182300	680522530	13770	13770	13770	13770	0
22	20231019	182200	680522530	13770	13770	13770	13770	0
23	20231019	182100	680522530	13770	13770	13770	13770	0
24	20231019	182000	680522530	13770	13770	13770	13770	0
25	20231019	181900	680522530	13770	13770	13770	13770	0
26	20231019	181800	680522530	13770	13770	13770	13770	0
27	20231019	181700	680522530	13770	13770	13770	13770	0
28	20231019	181600	680522530	13770	13770	13770	13770	0
29	20231019	181500	680522530	13770	13770	13770	13770	0
30	20231019	181400	680522530	13770	13770	13770	13770	0
31	20231019	181300	680522530	13770	13770	13770	13770	0
32	20231019	181200	680522530	13770	13770	13770	13770	4207
33	20231019	181100	680522530	13770	13770	13770	13770	0
34	20231019	181000	680522530	13770	13770	13770	13770	0
35	20231019	180900	680522530	13770	13770	13770	13770	0
36	20231019	180800	680522530	13770	13770	13770	13770	0
37	20231019	180700	680522530	13770	13770	13770	13770	0
38	20231019	180600	680522530	13770	13770	13770	13770	0
39	20231019	180500	680522530	13770	13770	13770	13770	0
40	20231019	180400	680522530	13770	13770	13770	13770	0
41	20231019	180300	680522530	13770	13770	13770	13770	0
42	20231019	180200	680522530	13770	13770	13770	13770	0
43	20231019	180100	680522530	13770	13770	13770	13770	0
44	20231019	180000	680522530	13770	13770	13770	13770	0
45	20231019	175900	680522530	13770	13770	13770	13770	0
46	20231019	175800	680522530	13770	13770	13770	13770	0
47	20231019	175700	680522530	13770	13770	13770	13770	0
48	20231019	175600	680522530	13770	13770	13770	13770	0
49	20231019	175500	680522530	13770	13770	13770	13770	0
50	20231019	175400	680522530	13770	13770	13770	13770	0
51	20231019	175300	680522530	13770	13770	13770	13770	0
52	20231019	175200	680522530	13770	13770	13770	13770	0
53	20231019	175100	680522530	13770	13770	13770	13770	0
54	20231019	175000	680522530	13770	13770	13770	13770	0
55	20231019	174900	680522530	13770	13770	13770	13770	0
56	20231019	174800	680522530	13770	13770	13770	13770	0
57	20231019	174700	680522530	13770	13770	13770	13770	0
58	20231019	174600	680522530	13770	13770	13770	13770	0
59	20231019	174500	680522530	13770	13770	13770	13770	0
60	20231019	174400	680522530	13770	13770	13770	13770	0
61	20231019	174300	680522530	13770	13770	13770	13770	0
62	20231019	174200	680522530	13770	13770	13770	13770	4207
63	20231019	174100	680522530	13770	13770	13770	13770	0
64	20231019	174000	680522530	13770	13770	13770	13770	0
65	20231019	173900	680522530	13770	13770	13770	13770	0
66	20231019	173800	680522530	13770	13770	13770	13770	0
67	20231019	173700	680522530	13770	13770	13770	13770	0
68	20231019	173600	680522530	13770	13770	13770	13770	0
69	20231019	173500	680522530	13770	13770	13770	13770	0
70	20231019	173400	680522530	13770	13770	13770	13770	0
71	20231019	173300	680522530	13770	13770	13770	13770	0
72	20231019	173200	680522530	13770	13770	13770	13770	0
73	20231019	173100	680522530	13770	13770	13770	13770	0
74	20231019	173000	680522530	13770	13770	13770	13770	0
75	20231019	172900	680522530	13770	13770	13770	13770	0
76	20231019	172800	680522530	13770	13770	13770	13770	0
77	20231019	172700	680522530	13770	13770	13770	13770	0
78	20231019	172600	680522530	13770	13770	13770	13770	0
79	20231019	172500	680522530	13770	13770	13770	13770	0
80	20231019	172400	680522530	13770	13770	13770	13770	0
81	20231019	172300	680522530	13770	13770	13770	13770	0
82	20231019	172200	680522530	13770	13770	13770	13770	0
83	20231019	172100	680522530	13770	13770	13770	13770	0
84	20231019	172000	680522530	13770	13770	13770	13770	0
85	20231019	171900	680522530	13770	13770	13770	13770	0
86	20231019	171800	680522530	13770	13770	13770	13770	0
87	20231019	171700	680522530	13770	13770	13770	13770	0
88	20231019	171600	680522530	13770	13770	13770	13770	0
89	20231019	171500	680522530	13770	13770	13770	13770	0
90	20231019	171400	680522530	13770	13770	13770	13770	0
91	20231019	171300	680522530	13770	13770	13770	13770	0
92	20231019	171200	680522530	13770	13770	13770	13770	4207
93	20231019	171100	680522530	13770	13770	13770	13770	0
94	20231019	171000	680522530	13770	13770	13770	13770	0
95	20231019	170900	680522530	13770	13770	13770	13770	0
96	20231019	170800	680522530	13770	13770	13770	13770	0
97	20231019	170700	680522530	13770	13770	13770	13770	0
98	20231019	170600	680522530	13770	13770	13770	13770	0
99	20231019	170500	680522530	13770	13770	13770	13770	0
100	20231019	170400	680522530	13770	13770	13770	13770	0
101	20231019	170300	680522530	13770	13770	13770	13770	0
102	20231019	170200	680522530	13770	13770	13770	13770	0
103	20231019	170100	680522530	13770	13770	13770	13770	0
104	20231019	170000	680522530	13770	13770	13770	13770	0
105	20231019	165900	680522530	13770	13770	13770	13770	0
106	20231019	165800	680522530	13770	13770	13770	13770	0
107	20231019	165700	680522530	13770	13770	13770	13770	0
108	20231019	165600	680522530	13770	13770	13770	13770	0
109	20231019	165500	680522530	13770	13770	13770	13770	0
110	20231019	165400	680522530	13770	13770	13770	13770	0
111	20231019	165300	680522530	13770	13770	13770	13770	0
112	20231019	165200	680522530	13770	13770	13770	13770	0
113	20231019	165100	680522530	13770	13770	13770	13770	0
114	20231019	165000	680522530	13770	13770	13770	13770	0
115	20231019	164900	680522530	13770	13770	13770	13770	0
116	20231019	164800	680522530	13770	13770	13770	13770	0
117	20231019	164700	680522530	13770	13770	13770	13770	0
118	20231019	164600	680522530	13770	13770	13770	13770	0
119	20231019	164500	680522530	13770	13770	13770	13770	0
120	20231019	164400	680522530	13770	13770	13770	13770	0
121	20231019	164300	680522530	13770	13770	13770	13770	0
122	20231019	164200	680522530	13770	13770	13770	13770	4207
123	20231019	164100	680522530	13770	13770	13770	13770	0
124	20231019	164000	680522530	13770	13770	13770	13770	0
125	20231019	163900	680522530	13770	13770	13770	13770	0
126	20231019	163800	680522530	13770	13770	13770	13770	0
127	20231019	163700	680522530	13770	13770	13770	13770	0
128	20231019	163600	680522530	13770	13770	13770	13770	0
129	20231019	163500	680522530	13770	13770	13770	13770	0
130	20231019	163400	680522530	13770	13770	13770	13770	0
131	20231019	163300	680522530	13770	13770	13770	13770	0
132	20231019	163200	680522530	13770	13770	13770	13770	0
133	20231019	163100	680522530	13770	13770	13770	13770	0
134	20231019	163000	680522530	13770	13770	13770	13770	0
135	20231019	162900	680522530	13770	13770	13770	13770	0
136	20231019	162800	680522530	13770	13770	13770	13770	0
137	20231019	162700	680522530	13770	13770	13770	13770	0
138	20231019	162600	680522530	13770	13770	13770	13770	0
139	20231019	162500	680522530	13770	13770	13770	13770	0
140	20231019	162400	680522530	13770	13770	13770	13770	0
141	20231019	162300	680522530	13770	13770	13770	13770	0
142	20231019	162200	680522530	13770	13770	13770	13770	0
143	20231019	162100	680522530	13770	13770	13770	13770	0
144	20231019	162000	680522530	13770	13770	13770	13770	0
145	20231019	161900	680522530	13770	13770	13770	13770	0
146	20231019	161800	680522530	13770	13770	13770	13770	0
147	20231019	161700	680522530	13770	13770	13770	13770	0
148	20231019	161600	680522530	13770	13770	13770	13770	0
149	20231019	161500	680522530	13770	13770	13770	13770	0
150	20231019	161400	680522530	13770	13770	13770	13770	0
151	20231019	161300	680522530	13770	13770	13770	13770	0
152	20231019	161200	680522530	13770	13770	13770	13770	4207
153	20231019	161100	680522530	13770	13770	13770	13770	0
154	20231019	161000	680522530	13770	13770	13770	13770	0
155	20231019	160900	680522530	13770	13770	13770	13770	0
156	20231019	160800	680522530	13770	13770	13770	13770	0
157	20231019	160700	680522530	13770	13770	13770	13770	0
158	20231019	160600	680522530	13770	13770	13770	13770	0
159	20231019	160500	680522530	13770	13770	13770	13770	0
160	20231019	160400	680522530	13770	13770	13770	13770	0
161	20231019	160300	680522530	13770	13770	13770	13770	0
162	20231019	160200	680522530	13770	13770	13770	13770	0
163	20231019	160100	680522530	13770	13770	13770	13770	0
164	20231019	160000	680522530	13770	13770	13770	13770	0
165	20231019	155900	680522530	13770	13770	13770	13770	0
166	20231019	155800	680522530	13770	13770	13770	13770	0
167	20231019	155700	680522530	13770	13770	13770	13770	0
168	20231019	155600	680522530	13770	13770	13770	13770	0
169	20231019	155500	680522530	13770	13770	13770	13770	0
170	20231019	155400	680522530	13770	13770	13770	13770	0
171	20231019	155300	680522530	13770	13770	13770	13770	0
172	20231019	155200	680522530	13770	13770	13770	13770	0
173	20231019	155100	680522530	13770	13770	13770	13770	0
174	20231019	155000	680522530	13770	13770	13770	13770	0
175	20231019	154900	680522530	13770	13770	13770	13770	0
176	20231019	154800	680522530	13770	13770	13770	13770	0
177	20231019	154700	680522530	13770	13770	13770	13770	0
178	20231019	154600	680522530	13770	13770	13770	13770	0
179	20231019	154500	680522530	13770	13770	13770	13770	0
180	20231019	154400	680522530	13770	13770	13770	13770	0
181	20231019	154300	680522530	13770	13770	13770	13770	0
182	20231019	154200	680522530	13770	13770	13770	13770	4207
183	20231019	154100	680522530	13770	13770	13770	13770	0
184	20231019	154000	680522530	13770	13770	13770	13770	0
185	20231019	153900	680522530	13770	13770	13770	13770	0
186	20231019	153800	680522530	13770	13770	13770	13770	0
187	20231019	153700	680522530	13770	13770	13770	13770	0
188	20231019	153600	680522530	13770	13770	13770	13770	0
189	20231019	153500	680522530	13770	13770	13770	13770	0
190	20231019	153400	680522530	13770	13770	13770	13770	0
191	20231019	153300	680522530	13770	13770	13770	13770	0
192	20231019	153200	680522530	13770	13770	13770	13770	0
193	20231019	153100	680522530	13770	13770	13770	13770	0
194	20231019	153000	680522530	13770	13770	13770	13770	4207
195	20231019	152900	622592140	13760	13760	13760	13760	0
196	20231019	152800	622592140	13760	13760	13760	13760	0
197	20231019	152700	622592140	13760	13760	13760	13760	0
198	20231019	152600	622592140	13760	13760	13760	13760	0
199	20231019	152500	622592140	13760	13760	13760	13760	0
200	20231019	152400	622592140	13760	13760	13760	13760	0
201	20231019	152300	622592140	13760	13760	13760	13760	0
202	20231019	152200	622592140	13760	13760	13760	13760	0
203	20231019	152100	622592140	13760	13760	13760	13760	0
204	20231019	152000	622592140	13760	13760	13760	13760	0
205	20231019	151900	622592140	13760	13790	13870	13750	211
206	20231019	151800	619679490	13790	13790	13790	13780	95
207	20231019	151700	618370130	13790	13790	13790	13790	149
208	20231019	151600	616315420	13790	13790	13790	13770	39
209	20231019	151500	615777810	13790	13790	13790	13750	52
210	20231019	151400	615061250	13790	13790	13790	13790	19
211	20231019	151300	614799240	13760	13760	13760	13760	65
212	20231019	151200	613904840	13760	13750	13760	13750	51
213	20231019	151100	613203570	13750	13760	13760	13750	43
214	20231019	151000	612612270	13760	13750	13760	13750	428
215	20231019	150900	606723790	13750	13740	13750	13740	838
216	20231019	150800	595209020	13750	13760	13770	13750	294
217	20231019	150700	591162010	13760	13760	13760	13750	11
218	20231019	150600	591010710	13750	13750	13760	13750	327
219	20231019	150500	586514430	13760	13760	13760	13750	151
220	20231019	150400	584436740	13760	13770	13770	13760	67
221	20231019	150300	583514800	13760	13770	13770	13760	64
222	20231019	150200	582633530	13770	13770	13770	13770	3
223	20231019	150100	582592220	13760	13760	13760	13750	130
224	20231019	150000	580804060	13760	13760	13780	13760	168
225	20231019	145900	578492320	13750	13750	13750	13750	0
226	20231019	145800	578492320	13750	13750	13750	13750	66
227	20231019	145700	577584820	13750	13750	13750	13750	146
228	20231019	145600	575577320	13750	13750	13750	13750	55
229	20231019	145500	574821070	13760	13750	13760	13750	66
230	20231019	145400	573912920	13760	13760	13770	13760	66
231	20231019	145300	573004720	13760	13770	13770	13760	107
232	20231019	145200	571532390	13770	13770	13770	13770	65
233	20231019	145100	570637340	13770	13770	13770	13770	2
234	20231019	145000	570609800	13760	13760	13760	13760	32
235	20231019	144900	570169480	13770	13760	13770	13760	149
236	20231019	144800	568119210	13770	13770	13770	13770	0
237	20231019	144700	568119210	13770	13770	13770	13760	82
238	20231019	144600	566990250	13770	13770	13770	13760	74
239	20231019	144500	565971340	13770	13770	13770	13770	14
240	20231019	144400	565778560	13760	13770	13770	13760	104
241	20231019	144300	564347500	13770	13770	13770	13770	64
242	20231019	144200	563466220	13770	13780	13780	13760	5
243	20231019	144100	563397380	13770	13780	13780	13770	70
244	20231019	144000	562433440	13770	13780	13780	13770	69
245	20231019	143900	561483300	13770	13780	13780	13770	103
246	20231019	143800	560064970	13780	13780	13780	13780	64
247	20231019	143700	559183050	13780	13780	13780	13780	149
248	20231019	143600	557129830	13790	13790	13790	13780	15
249	20231019	143500	556923060	13790	13790	13790	13790	63
250	20231019	143400	556054290	13790	13780	13790	13770	65
251	20231019	143300	555158590	13780	13780	13780	13780	37
252	20231019	143200	554648730	13780	13770	13780	13770	19
253	20231019	143100	554386930	13780	13770	13780	13770	233
254	20231019	143000	551178510	13770	13770	13770	13770	3
255	20231019	142900	551137200	13760	13750	13760	13750	283
256	20231019	142800	547243600	13760	13760	13760	13760	2
257	20231019	142700	547216080	13750	13750	13750	13740	72
258	20231019	142600	546226140	13750	13770	13770	13740	1284
259	20231019	142500	528572410	13760	13760	13760	13760	2
260	20231019	142400	528544890	13760	13780	13780	13750	791
261	20231019	142300	517657220	13780	13760	13780	13760	1246
262	20231019	142200	500507170	13760	13770	13770	13760	103
263	20231019	142100	499089880	13760	13770	13770	13760	1300
264	20231019	142000	481201860	13770	13780	13780	13770	189
265	20231019	141900	478599300	13780	13780	13780	13780	168
266	20231019	141800	476284260	13780	13770	13780	13770	67
267	20231019	141700	475361020	13770	13800	13810	13770	956
268	20231019	141600	462183380	13810	13810	13810	13810	3
269	20231019	141500	462141950	13810	13810	13810	13810	70
270	20231019	141400	461175250	13800	13800	13800	13800	77
271	20231019	141300	460112650	13810	13810	13810	13810	4
272	20231019	141200	460057410	13800	13810	13810	13800	161
273	20231019	141100	457834980	13800	13810	13820	13800	144
274	20231019	141000	455846470	13810	13840	13850	13810	71
275	20231019	140900	454865110	13820	13820	13820	13820	63
276	20231019	140800	453994450	13820	13820	13820	13810	66
277	20231019	140700	453082360	13810	13830	13830	13810	16
278	20231019	140600	452861180	13820	13810	13820	13810	69
279	20231019	140500	451908270	13810	13810	13810	13810	1
280	20231019	140400	451894460	13810	13810	13810	13810	65
281	20231019	140300	450996810	13810	13810	13810	13810	65
282	20231019	140200	450099160	13810	13800	13810	13800	5
283	20231019	140100	450030130	13810	13810	13810	13810	71
284	20231019	140000	449049620	13800	13810	13810	13800	113
285	20231019	135900	447489590	13810	13810	13810	13800	6
286	20231019	135800	447406750	13810	13810	13810	13800	79
287	20231019	135700	446315840	13810	13810	13810	13810	65
288	20231019	135600	445418190	13810	13810	13810	13810	3
289	20231019	135500	445376760	13800	13850	13850	13800	1102
290	20231019	135400	430155830	13850	13840	13850	13840	63
291	20231019	135300	429283900	13840	13850	13850	13840	80
292	20231019	135200	428176600	13860	13860	13860	13860	75
293	20231019	135100	427137100	13860	13860	13860	13860	66
294	20231019	135000	426222340	13860	13860	13860	13860	0
295	20231019	134900	426222340	13860	13860	13860	13860	68
296	20231019	134800	425279860	13850	13850	13860	13850	60
297	20231019	134700	424448830	13850	13850	13850	13850	4
298	20231019	134600	424393430	13850	13850	13850	13850	66
299	20231019	134500	423479330	13850	13860	13860	13850	141
300	20231019	134400	421525690	13860	13860	13860	13850	34
301	20231019	134300	421054750	13860	13860	13860	13860	65
302	20231019	134200	420153850	13860	13850	13860	13850	11
303	20231019	134100	420001470	13850	13850	13860	13850	245
304	20231019	134000	416608160	13860	13860	13860	13860	107
305	20231019	133900	415125140	13850	13850	13860	13850	81
306	20231019	133800	414003280	13850	13860	13860	13850	67
307	20231019	133700	413074680	13870	13860	13870	13860	118
308	20231019	133600	411439190	13860	13860	13860	13860	0
309	20231019	133500	411439190	13860	13860	13860	13850	292
310	20231019	133400	407392550	13870	13870	13870	13870	104
311	20231019	133300	405950070	13880	13880	13880	13880	5
312	20231019	133200	405880670	13880	13900	13900	13880	124
313	20231019	133100	404159010	13900	13920	13920	13900	292
314	20231019	133000	400097970	13920	13920	13920	13920	5
315	20231019	132900	400028370	13910	13910	13920	13910	74
316	20231019	132800	398998370	13920	13920	13920	13920	92
317	20231019	132700	397717730	13920	13920	13930	13920	64
318	20231019	132600	396826830	13930	13930	13930	13930	2
319	20231019	132500	396798970	13920	13920	13920	13920	65
320	20231019	132400	395894170	13920	13930	13930	13920	71
321	20231019	132300	394905790	13930	13920	13930	13920	17
322	20231019	132200	394669130	13920	13930	13930	13920	141
323	20231019	132100	392705760	13930	13930	13930	13930	2
324	20231019	132000	392677900	13930	13920	13930	13920	65
325	20231019	131900	391772460	13920	13930	13940	13920	19
326	20231019	131800	391507860	13920	13940	13940	13920	95
327	20231019	131700	390184820	13940	13940	13940	13940	66
328	20231019	131600	389264780	13930	13940	13940	13930	2
329	20231019	131500	389236910	13940	13930	13940	13930	10
330	20231019	131400	389097600	13930	13930	13930	13930	65
331	20231019	131300	388192150	13920	13930	13930	13920	3
332	20231019	131200	388150370	13930	13930	13930	13930	67
333	20231019	131100	387217060	13930	13920	13930	13920	66
334	20231019	131000	386297710	13920	13920	13920	13910	171
335	20231019	130900	383917450	13920	13930	13930	13920	65
336	20231019	130800	383012010	13920	13940	13940	13920	141
337	20231019	130700	381047270	13940	13940	13940	13940	0
338	20231019	130600	381047270	13940	13920	13940	13920	63
339	20231019	130500	380169660	13930	13920	13930	13920	29
340	20231019	130400	379765960	13920	13950	13950	13920	128
341	20231019	130300	377981560	13950	13940	13950	13940	97
342	20231019	130200	376628760	13950	13940	13950	13940	24
343	20231019	130100	376294190	13940	13940	13940	13940	63
344	20231019	130000	375415970	13930	13930	13940	13930	71
345	20231019	125900	374426310	13930	13930	13930	13930	1
346	20231019	125800	374412380	13940	13940	13940	13940	7
347	20231019	125700	374314800	13940	13930	13940	13930	103
348	20231019	125600	372880000	13920	13920	13920	13920	1
349	20231019	125500	372866080	13930	13950	13950	13930	118
350	20231019	125400	371222320	13930	13930	13930	13930	17
351	20231019	125300	370985510	13920	13920	13920	13920	0
352	20231019	125200	370985510	13920	13910	13920	13910	81
353	20231019	125100	369858000	13920	13940	13940	13920	157
354	20231019	125000	367670770	13940	13950	13950	13940	10
355	20231019	124900	367531310	13950	13940	13950	13940	66
356	20231019	124800	366610620	13950	13940	13950	13940	34
357	20231019	124700	366136650	13940	13940	13940	13940	1
358	20231019	124600	366122710	13940	13950	13950	13940	102
359	20231019	124500	364700020	13950	13950	13950	13950	1
360	20231019	124400	364686070	13960	13950	13960	13950	64
361	20231019	124300	363793260	13950	13950	13950	13950	1
362	20231019	124200	363779310	13950	13950	13950	13950	81
363	20231019	124100	362649360	13950	13960	13960	13950	427
364	20231019	124000	356692690	13960	13950	13960	13950	21
365	20231019	123900	356399720	13950	13950	13950	13950	113
366	20231019	123800	354823370	13960	13960	13960	13960	0
367	20231019	123700	354823370	13960	13940	13960	13940	49
368	20231019	123600	354140290	13940	13940	13940	13940	63
369	20231019	123500	353262070	13930	13930	13930	13930	1
370	20231019	123400	353248140	13940	13940	13940	13940	64
371	20231019	123300	352355980	13940	13940	13940	13940	0
372	20231019	123200	352355980	13940	13930	13940	13930	117
373	20231019	123100	350725030	13930	13930	13930	13930	12
374	20231019	123000	350557870	13950	13950	13950	13950	35
375	20231019	122900	350069620	13920	13920	13920	13920	103
376	20231019	122800	348635860	13920	13920	13920	13910	138
377	20231019	122700	346714910	13920	13920	13920	13920	1
378	20231019	122600	346700990	13920	13920	13920	13920	62
379	20231019	122500	345837950	13920	13910	13920	13910	66
380	20231019	122400	344919240	13920	13920	13920	13920	1
381	20231019	122300	344905320	13920	13920	13920	13920	66
382	20231019	122200	343986600	13910	13910	13920	13910	68
383	20231019	122100	343040100	13910	13940	13940	13910	67
384	20231019	122000	342106200	13960	13960	13960	13960	1
385	20231019	121900	342092240	13960	13950	13970	13950	258
386	20231019	121800	338490810	13950	13950	13950	13950	1
387	20231019	121700	338476860	13940	13940	13940	13940	15
388	20231019	121600	338267760	13940	13940	13940	13940	64
389	20231019	121500	337375600	13930	13940	13940	13930	9
390	20231019	121400	337250180	13940	13940	13940	13940	1
391	20231019	121300	337236240	13930	13920	13930	13920	11
392	20231019	121200	337083110	13910	13910	13910	13910	7
393	20231019	121100	336985740	13920	13920	13920	13920	63
394	20231019	121000	336108780	13920	13910	13920	13910	11
395	20231019	120900	335955760	13920	13940	13940	13920	191
396	20231019	120800	333294620	13940	13940	13940	13940	24
397	20231019	120700	332960060	13940	13940	13940	13940	72
398	20231019	120600	331956380	13940	13930	13940	13930	35
399	20231019	120500	331468490	13930	13930	13930	13930	50
400	20231019	120400	330771990	13930	13930	13930	13930	0
401	20231019	120300	330771990	13930	13920	13930	13920	66
402	20231019	120200	329852640	13920	13920	13930	13920	96
403	20231019	120100	328516310	13920	13930	13930	13920	79
404	20231019	120000	327415850	13930	13930	13930	13930	22
405	20231019	115900	327109390	13930	13910	13930	13910	10
406	20231019	115800	326970200	13920	13920	13930	13920	5
407	20231019	115700	326900580	13930	13920	13930	13910	67
408	20231019	115600	325967950	13920	13930	13940	13920	66
409	20231019	115500	325048580	13940	13950	13950	13930	23
410	20231019	115400	324727780	13960	13920	13960	13920	122
411	20231019	115300	323026210	13930	13920	13930	13920	101
412	20231019	115200	321619290	13930	13920	13930	13920	8
413	20231019	115100	321507910	13920	13910	13920	13910	53
414	20231019	115000	320770180	13910	13920	13920	13910	65
415	20231019	114900	319865410	13910	13910	13920	13910	9
416	20231019	114800	319740170	13910	13910	13920	13910	106
417	20231019	114700	318264700	13910	13920	13920	13910	67
418	20231019	114600	317332100	13910	13910	13910	13910	4
419	20231019	114500	317276460	13910	13930	13930	13910	127
420	20231019	114400	315507410	13940	13940	13940	13940	61
421	20231019	114300	314657070	13940	13930	13940	13930	64
422	20231019	114200	313765040	13940	13940	13940	13930	102
423	20231019	114100	312343170	13940	13940	13950	13940	96
424	20231019	114000	311004910	13940	13930	13950	13930	23
425	20231019	113900	310684330	13930	13920	13930	13920	63
426	20231019	113800	309806750	13920	13920	13930	13920	7
427	20231019	113700	309709290	13920	13910	13920	13910	16
428	20231019	113600	309486610	13910	13900	13910	13900	40
429	20231019	113500	308930230	13900	13900	13900	13900	3
430	20231019	113400	308888530	13910	13910	13910	13910	95
431	20231019	113300	307567080	13910	13900	13910	13900	34
432	20231019	113200	307094150	13930	13880	13930	13880	446
433	20231019	113100	300895460	13880	13880	13890	13880	11
434	20231019	113000	300742760	13880	13890	13890	13880	76
435	20231019	112900	299687250	13880	13880	13880	13880	5
436	20231019	112800	299617850	13880	13890	13890	13880	65
437	20231019	112700	298715020	13890	13890	13890	13890	64
438	20231019	112600	297826060	13890	13890	13890	13890	180
439	20231019	112500	295325860	13890	13890	13890	13890	283
440	20231019	112400	291394990	13880	13890	13890	13880	278
441	20231019	112300	287534650	13890	13880	13890	13880	168
442	20231019	112200	285202770	13880	13880	13880	13880	62
443	20231019	112100	284342210	13880	13880	13890	13880	793
444	20231019	112000	273330000	13890	13890	13890	13890	65
445	20231019	111900	272427150	13880	13880	13880	13880	30
446	20231019	111800	272010750	13900	13900	13900	13900	0
447	20231019	111700	272010750	13900	13910	13910	13900	46
448	20231019	111600	271371340	13910	13900	13910	13900	531
449	20231019	111500	263989690	13900	13900	13900	13900	0
450	20231019	111400	263989690	13900	13900	13900	13890	1046
451	20231019	111300	249450360	13920	13920	13920	13920	2
452	20231019	111200	249422520	13920	13900	13920	13900	352
453	20231019	111100	244529070	13900	13900	13900	13900	0
454	20231019	111000	244529070	13900	13900	13900	13900	1
455	20231019	110900	244515170	13900	13890	13900	13890	58
456	20231019	110800	243709540	13890	13880	13890	13880	447
457	20231019	110700	237501460	13880	13880	13880	13880	5
458	20231019	110600	237432060	13880	13890	13890	13880	135
459	20231019	110500	235558250	13880	13880	13880	13880	6
460	20231019	110400	235474970	13890	13900	13900	13890	176
461	20231019	110300	233028610	13920	13920	13920	13920	1
462	20231019	110200	233014690	13920	13920	13920	13920	1
463	20231019	110100	233000770	13910	13910	13910	13910	0
464	20231019	110000	233000770	13910	13910	13910	13910	11
465	20231019	105900	232847760	13920	13920	13920	13920	1
466	20231019	105800	232833840	13920	13910	13920	13910	134
467	20231019	105700	230968890	13910	13910	13910	13910	1
468	20231019	105600	230954980	13910	13920	13920	13910	89
469	20231019	105500	229716960	13920	13910	13920	13910	233
470	20231019	105400	226473610	13920	13920	13920	13920	0
471	20231019	105300	226473610	13920	13930	13930	13920	54
472	20231019	105200	225721880	13930	13930	13930	13930	1
473	20231019	105100	225707950	13920	13920	13920	13920	107
474	20231019	105000	224218510	13930	13930	13930	13930	0
475	20231019	104900	224218510	13930	13930	13930	13930	1
476	20231019	104800	224204580	13930	13910	13930	13910	289
477	20231019	104700	220183270	13910	13910	13910	13910	1
478	20231019	104600	220169360	13900	13900	13900	13900	2
479	20231019	104500	220141560	13910	13900	13910	13900	6
480	20231019	104400	220058150	13900	13930	13930	13900	501
481	20231019	104300	213089360	13920	13920	13920	13920	0
482	20231019	104200	213089360	13920	13920	13920	13920	71
483	20231019	104100	212101040	13920	13940	13940	13920	406
484	20231019	104000	206446910	13950	13960	13960	13950	36
485	20231019	103900	205944700	13950	13940	13950	13940	125
486	20231019	103800	204202150	13930	13930	13930	13930	11
487	20231019	103700	204048920	13930	13950	13950	13930	33
488	20231019	103600	203589210	13940	13930	13950	13930	315
489	20231019	103500	199199270	13930	13930	13930	13930	1
490	20231019	103400	199185340	13920	13940	13940	13920	159
491	20231019	103300	196970480	13940	13940	13940	13940	2
492	20231019	103200	196942600	13940	13940	13940	13940	0
493	20231019	103100	196942600	13940	13940	13940	13940	1
494	20231019	103000	196928660	13940	13940	13950	13940	457
495	20231019	102900	190555510	13940	13940	13940	13940	1
496	20231019	102800	190541570	13940	13930	13940	13930	2
497	20231019	102700	190513700	13930	13930	13930	13930	85
498	20231019	102600	189329650	13930	13930	13930	13930	2
499	20231019	102500	189301790	13920	13930	13930	13920	2
500	20231019	102400	189273940	13930	13930	13930	13930	4
501	20231019	102300	189218220	13930	13930	13930	13930	94
502	20231019	102200	187908800	13930	13920	13930	13920	55
503	20231019	102100	187143090	13930	13930	13930	13930	128
504	20231019	102000	185360050	13930	13930	13930	13930	0
505	20231019	101900	185360050	13930	13960	13960	13920	385
506	20231019	101800	179997080	13960	13960	13960	13960	1
507	20231019	101700	179983120	13950	13950	13950	13950	221
508	20231019	101600	176900170	13950	13950	13950	13950	0
509	20231019	101500	176900170	13950	13950	13950	13950	82
510	20231019	101400	175756270	13970	13970	13970	13970	1
511	20231019	101300	175742300	13950	13950	13950	13950	8
512	20231019	101200	175630700	13950	13940	13950	13940	155
513	20231019	101100	173469390	13940	13940	13940	13940	2
514	20231019	101000	173441510	13930	13930	13930	13930	0
515	20231019	100900	173441510	13930	13930	13930	13930	7
516	20231019	100800	173344000	13940	13940	13950	13940	226
517	20231019	100700	170193550	13940	13930	13940	13930	11
518	20231019	100600	170040310	13930	13930	13930	13930	6
519	20231019	100500	169956730	13930	13920	13930	13920	72
520	20231019	100400	168954050	13920	13930	13930	13920	82
521	20231019	100300	167812590	13930	13930	13940	13930	55
522	20231019	100200	167046430	13930	13930	13930	13920	318
523	20231019	100100	162618630	13940	13940	13940	13940	209
524	20231019	100000	159705170	13930	13950	13950	13930	169
525	20231019	095900	157350530	13940	13960	13960	13940	88
526	20231019	095800	156123460	13960	13930	13960	13930	110
527	20231019	095700	154590070	13930	13930	13930	13930	188
528	20231019	095600	151971230	13930	13930	13930	13930	2
529	20231019	095500	151943370	13920	13920	13920	13920	35
530	20231019	095400	151456170	13910	13930	13930	13910	218
531	20231019	095300	148421450	13930	13940	13940	13920	192
532	20231019	095200	145748770	13940	13910	13940	13910	645
533	20231019	095100	136773320	13910	13900	13910	13900	2
534	20231019	095000	136745510	13900	13890	13900	13890	157
535	20231019	094900	134563220	13890	13890	13890	13890	150
536	20231019	094800	132479720	13890	13890	13890	13880	61
537	20231019	094700	131633020	13890	13870	13890	13870	108
538	20231019	094600	130134790	13870	13850	13870	13850	56
539	20231019	094500	129359050	13860	13870	13870	13860	137
540	20231019	094400	127460220	13870	13870	13880	13870	53
541	20231019	094300	126725100	13870	13860	13870	13860	33
542	20231019	094200	126267700	13860	13860	13860	13860	2
543	20231019	094100	126239980	13860	13860	13860	13860	1
544	20231019	094000	126226120	13860	13840	13860	13840	4
545	20231019	093900	126170740	13880	13880	13880	13880	1
546	20231019	093800	126156860	13840	13830	13840	13830	75
547	20231019	093700	125119600	13830	13830	13830	13830	2
548	20231019	093600	125091940	13830	13840	13840	13830	60
549	20231019	093500	124261930	13840	13860	13860	13840	35
550	20231019	093400	123777510	13830	13820	13830	13820	375
551	20231019	093300	118593680	13820	13820	13820	13810	161
552	20231019	093200	116370140	13820	13830	13830	13820	5
553	20231019	093100	116301000	13830	13840	13840	13830	72
554	20231019	093000	115304530	13840	13830	13840	13830	19
555	20231019	092900	115041730	13820	13800	13820	13800	232
556	20231019	092800	111838060	13800	13820	13820	13790	79
557	20231019	092700	110747300	13820	13800	13830	13800	446
558	20231019	092600	104584410	13790	13780	13790	13780	226
559	20231019	092500	101469700	13780	13780	13780	13780	6
560	20231019	092400	101387020	13780	13780	13780	13770	69
561	20231019	092300	100436370	13780	13780	13780	13780	14
562	20231019	092200	100243450	13800	13770	13800	13770	567
563	20231019	092100	92429340	13770	13790	13790	13770	186
564	20231019	092000	89865300	13780	13780	13780	13780	401
565	20231019	091900	84339520	13770	13770	13770	13770	110
566	20231019	091800	82824820	13770	13790	13790	13770	27
567	20231019	091700	82453010	13790	13770	13790	13770	549
568	20231019	091600	74889160	13770	13760	13770	13760	109
569	20231019	091500	73389230	13770	13760	13770	13760	202
570	20231019	091400	70609700	13760	13760	13770	13760	328
571	20231019	091300	66095700	13760	13760	13770	13760	129
572	20231019	091200	64320650	13760	13770	13780	13750	179
573	20231019	091100	61858540	13770	13760	13770	13760	271
574	20231019	091000	58129210	13760	13750	13760	13750	9
575	20231019	090900	58005450	13750	13750	13750	13750	148
576	20231019	090800	55970450	13750	13740	13750	13740	296
577	20231019	090700	51900990	13740	13750	13750	13740	245
578	20231019	090600	48533540	13750	13800	13800	13740	1198
579	20231019	090500	32052940	13800	13830	13830	13800	702
580	20231019	090400	22353490	13830	13850	13860	13830	723
581	20231019	090300	12345250	13850	13890	13900	13850	150
582	20231019	090200	10266870	13890	13880	13890	13880	135
583	20231019	090100	8392580	13880	13940	13940	13880	199
584	20231019	090000	5625540	13930	14030	14030	13930	402