KissMeData/009410/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184800	526915825	3585	3585	3585	3585	1647
3	20231019	184700	526915825	3585	3585	3585	3585	0
4	20231019	184600	526915825	3585	3585	3585	3585	0
5	20231019	184500	526915825	3585	3585	3585	3585	0
6	20231019	184400	526915825	3585	3585	3585	3585	0
7	20231019	184300	526915825	3585	3585	3585	3585	0
8	20231019	184200	526915825	3585	3585	3585	3585	0
9	20231019	184100	526915825	3585	3585	3585	3585	0
10	20231019	184000	526915825	3585	3585	3585	3585	0
11	20231019	183900	526915825	3585	3585	3585	3585	0
12	20231019	183800	526915825	3585	3585	3585	3585	0
13	20231019	183700	526915825	3585	3585	3585	3585	0
14	20231019	183600	526915825	3585	3585	3585	3585	0
15	20231019	183500	526915825	3585	3585	3585	3585	0
16	20231019	183400	526915825	3585	3585	3585	3585	0
17	20231019	183300	526915825	3585	3585	3585	3585	0
18	20231019	183200	526915825	3585	3585	3585	3585	0
19	20231019	183100	526915825	3585	3585	3585	3585	0
20	20231019	183000	526915825	3585	3585	3585	3585	0
21	20231019	182900	526915825	3585	3585	3585	3585	0
22	20231019	182800	526915825	3585	3585	3585	3585	0
23	20231019	182700	526915825	3585	3585	3585	3585	0
24	20231019	182600	526915825	3585	3585	3585	3585	0
25	20231019	182500	526915825	3585	3585	3585	3585	0
26	20231019	182400	526915825	3585	3585	3585	3585	0
27	20231019	182300	526915825	3585	3585	3585	3585	0
28	20231019	182200	526915825	3585	3585	3585	3585	0
29	20231019	182100	526915825	3585	3585	3585	3585	0
30	20231019	182000	526915825	3585	3585	3585	3585	0
31	20231019	181900	526915825	3585	3585	3585	3585	0
32	20231019	181800	526915825	3585	3585	3585	3585	1647
33	20231019	181700	526915825	3585	3585	3585	3585	0
34	20231019	181600	526915825	3585	3585	3585	3585	0
35	20231019	181500	526915825	3585	3585	3585	3585	0
36	20231019	181400	526915825	3585	3585	3585	3585	0
37	20231019	181300	526915825	3585	3585	3585	3585	0
38	20231019	181200	526915825	3585	3585	3585	3585	0
39	20231019	181100	526915825	3585	3585	3585	3585	0
40	20231019	181000	526915825	3585	3585	3585	3585	0
41	20231019	180900	526915825	3585	3585	3585	3585	0
42	20231019	180800	526915825	3585	3585	3585	3585	0
43	20231019	180700	526915825	3585	3585	3585	3585	0
44	20231019	180600	526915825	3585	3585	3585	3585	0
45	20231019	180500	526915825	3585	3585	3585	3585	0
46	20231019	180400	526915825	3585	3585	3585	3585	0
47	20231019	180300	526915825	3585	3585	3585	3585	0
48	20231019	180200	526915825	3585	3585	3585	3585	0
49	20231019	180100	526915825	3585	3585	3585	3585	0
50	20231019	180000	526915825	3585	3585	3585	3585	0
51	20231019	175900	526915825	3585	3585	3585	3585	0
52	20231019	175800	526915825	3585	3585	3585	3585	0
53	20231019	175700	526915825	3585	3585	3585	3585	0
54	20231019	175600	526915825	3585	3585	3585	3585	0
55	20231019	175500	526915825	3585	3585	3585	3585	0
56	20231019	175400	526915825	3585	3585	3585	3585	0
57	20231019	175300	526915825	3585	3585	3585	3585	0
58	20231019	175200	526915825	3585	3585	3585	3585	0
59	20231019	175100	526915825	3585	3585	3585	3585	0
60	20231019	175000	526915825	3585	3585	3585	3585	0
61	20231019	174900	526915825	3585	3585	3585	3585	0
62	20231019	174800	526915825	3585	3585	3585	3585	1647
63	20231019	174700	526915825	3585	3585	3585	3585	0
64	20231019	174600	526915825	3585	3585	3585	3585	0
65	20231019	174500	526915825	3585	3585	3585	3585	0
66	20231019	174400	526915825	3585	3585	3585	3585	0
67	20231019	174300	526915825	3585	3585	3585	3585	0
68	20231019	174200	526915825	3585	3585	3585	3585	0
69	20231019	174100	526915825	3585	3585	3585	3585	0
70	20231019	174000	526915825	3585	3585	3585	3585	0
71	20231019	173900	526915825	3585	3585	3585	3585	0
72	20231019	173800	526915825	3585	3585	3585	3585	0
73	20231019	173700	526915825	3585	3585	3585	3585	0
74	20231019	173600	526915825	3585	3585	3585	3585	0
75	20231019	173500	526915825	3585	3585	3585	3585	0
76	20231019	173400	526915825	3585	3585	3585	3585	0
77	20231019	173300	526915825	3585	3585	3585	3585	0
78	20231019	173200	526915825	3585	3585	3585	3585	0
79	20231019	173100	526915825	3585	3585	3585	3585	0
80	20231019	173000	526915825	3585	3585	3585	3585	0
81	20231019	172900	526915825	3585	3585	3585	3585	0
82	20231019	172800	526915825	3585	3585	3585	3585	0
83	20231019	172700	526915825	3585	3585	3585	3585	0
84	20231019	172600	526915825	3585	3585	3585	3585	0
85	20231019	172500	526915825	3585	3585	3585	3585	0
86	20231019	172400	526915825	3585	3585	3585	3585	0
87	20231019	172300	526915825	3585	3585	3585	3585	0
88	20231019	172200	526915825	3585	3585	3585	3585	0
89	20231019	172100	526915825	3585	3585	3585	3585	0
90	20231019	172000	526915825	3585	3585	3585	3585	0
91	20231019	171900	526915825	3585	3585	3585	3585	0
92	20231019	171800	526915825	3585	3585	3585	3585	1647
93	20231019	171700	526915825	3585	3585	3585	3585	0
94	20231019	171600	526915825	3585	3585	3585	3585	0
95	20231019	171500	526915825	3585	3585	3585	3585	0
96	20231019	171400	526915825	3585	3585	3585	3585	0
97	20231019	171300	526915825	3585	3585	3585	3585	0
98	20231019	171200	526915825	3585	3585	3585	3585	0
99	20231019	171100	526915825	3585	3585	3585	3585	0
100	20231019	171000	526915825	3585	3585	3585	3585	0
101	20231019	170900	526915825	3585	3585	3585	3585	0
102	20231019	170800	526915825	3585	3585	3585	3585	0
103	20231019	170700	526915825	3585	3585	3585	3585	0
104	20231019	170600	526915825	3585	3585	3585	3585	0
105	20231019	170500	526915825	3585	3585	3585	3585	0
106	20231019	170400	526915825	3585	3585	3585	3585	0
107	20231019	170300	526915825	3585	3585	3585	3585	0
108	20231019	170200	526915825	3585	3585	3585	3585	0
109	20231019	170100	526915825	3585	3585	3585	3585	0
110	20231019	170000	526915825	3585	3585	3585	3585	0
111	20231019	165900	526915825	3585	3585	3585	3585	0
112	20231019	165800	526915825	3585	3585	3585	3585	0
113	20231019	165700	526915825	3585	3585	3585	3585	0
114	20231019	165600	526915825	3585	3585	3585	3585	0
115	20231019	165500	526915825	3585	3585	3585	3585	0
116	20231019	165400	526915825	3585	3585	3585	3585	0
117	20231019	165300	526915825	3585	3585	3585	3585	0
118	20231019	165200	526915825	3585	3585	3585	3585	0
119	20231019	165100	526915825	3585	3585	3585	3585	0
120	20231019	165000	526915825	3585	3585	3585	3585	0
121	20231019	164900	526915825	3585	3585	3585	3585	0
122	20231019	164800	526915825	3585	3585	3585	3585	1647
123	20231019	164700	526915825	3585	3585	3585	3585	0
124	20231019	164600	526915825	3585	3585	3585	3585	0
125	20231019	164500	526915825	3585	3585	3585	3585	0
126	20231019	164400	526915825	3585	3585	3585	3585	0
127	20231019	164300	526915825	3585	3585	3585	3585	0
128	20231019	164200	526915825	3585	3585	3585	3585	0
129	20231019	164100	526915825	3585	3585	3585	3585	0
130	20231019	164000	526915825	3585	3585	3585	3585	0
131	20231019	163900	526915825	3585	3585	3585	3585	0
132	20231019	163800	526915825	3585	3585	3585	3585	0
133	20231019	163700	526915825	3585	3585	3585	3585	0
134	20231019	163600	526915825	3585	3585	3585	3585	0
135	20231019	163500	526915825	3585	3585	3585	3585	0
136	20231019	163400	526915825	3585	3585	3585	3585	0
137	20231019	163300	526915825	3585	3585	3585	3585	0
138	20231019	163200	526915825	3585	3585	3585	3585	0
139	20231019	163100	526915825	3585	3585	3585	3585	0
140	20231019	163000	526915825	3585	3585	3585	3585	0
141	20231019	162900	526915825	3585	3585	3585	3585	0
142	20231019	162800	526915825	3585	3585	3585	3585	0
143	20231019	162700	526915825	3585	3585	3585	3585	0
144	20231019	162600	526915825	3585	3585	3585	3585	0
145	20231019	162500	526915825	3585	3585	3585	3585	0
146	20231019	162400	526915825	3585	3585	3585	3585	0
147	20231019	162300	526915825	3585	3585	3585	3585	0
148	20231019	162200	526915825	3585	3585	3585	3585	0
149	20231019	162100	526915825	3585	3585	3585	3585	0
150	20231019	162000	526915825	3585	3585	3585	3585	0
151	20231019	161900	526915825	3585	3585	3585	3585	0
152	20231019	161800	526915825	3585	3585	3585	3585	1647
153	20231019	161700	526915825	3585	3585	3585	3585	0
154	20231019	161600	526915825	3585	3585	3585	3585	0
155	20231019	161500	526915825	3585	3585	3585	3585	0
156	20231019	161400	526915825	3585	3585	3585	3585	0
157	20231019	161300	526915825	3585	3585	3585	3585	0
158	20231019	161200	526915825	3585	3585	3585	3585	0
159	20231019	161100	526915825	3585	3585	3585	3585	0
160	20231019	161000	526915825	3585	3585	3585	3585	0
161	20231019	160900	526915825	3585	3585	3585	3585	0
162	20231019	160800	526915825	3585	3585	3585	3585	0
163	20231019	160700	526915825	3585	3585	3585	3585	0
164	20231019	160600	526915825	3585	3585	3585	3585	0
165	20231019	160500	526915825	3585	3585	3585	3585	0
166	20231019	160400	526915825	3585	3585	3585	3585	0
167	20231019	160300	526915825	3585	3585	3585	3585	0
168	20231019	160200	526915825	3585	3585	3585	3585	0
169	20231019	160100	526915825	3585	3585	3585	3585	0
170	20231019	160000	526915825	3585	3585	3585	3585	0
171	20231019	155900	526915825	3585	3585	3585	3585	0
172	20231019	155800	526915825	3585	3585	3585	3585	0
173	20231019	155700	526915825	3585	3585	3585	3585	0
174	20231019	155600	526915825	3585	3585	3585	3585	0
175	20231019	155500	526915825	3585	3585	3585	3585	0
176	20231019	155400	526915825	3585	3585	3585	3585	0
177	20231019	155300	526915825	3585	3585	3585	3585	0
178	20231019	155200	526915825	3585	3585	3585	3585	0
179	20231019	155100	526915825	3585	3585	3585	3585	0
180	20231019	155000	526915825	3585	3585	3585	3585	0
181	20231019	154900	526915825	3585	3585	3585	3585	0
182	20231019	154800	526915825	3585	3585	3585	3585	1647
183	20231019	154700	526915825	3585	3585	3585	3585	0
184	20231019	154600	526915825	3585	3585	3585	3585	0
185	20231019	154500	526915825	3585	3585	3585	3585	0
186	20231019	154400	526915825	3585	3585	3585	3585	0
187	20231019	154300	526915825	3585	3585	3585	3585	0
188	20231019	154200	526915825	3585	3585	3585	3585	0
189	20231019	154100	526915825	3585	3585	3585	3585	0
190	20231019	154000	526915825	3585	3585	3585	3585	0
191	20231019	153900	526915825	3585	3585	3585	3585	0
192	20231019	153800	526915825	3585	3585	3585	3585	0
193	20231019	153700	526915825	3585	3585	3585	3585	0
194	20231019	153600	526915825	3585	3585	3585	3585	0
195	20231019	153500	526915825	3585	3585	3585	3585	0
196	20231019	153400	526915825	3585	3585	3585	3585	0
197	20231019	153300	526915825	3585	3585	3585	3585	0
198	20231019	153200	526915825	3585	3585	3585	3585	0
199	20231019	153100	526915825	3585	3585	3585	3585	0
200	20231019	153000	526915825	3585	3585	3585	3585	1647
201	20231019	152900	521011330	3590	3590	3590	3590	0
202	20231019	152800	521011330	3590	3590	3590	3590	0
203	20231019	152700	521011330	3590	3590	3590	3590	0
204	20231019	152600	521011330	3590	3590	3590	3590	0
205	20231019	152500	521011330	3590	3590	3590	3590	0
206	20231019	152400	521011330	3590	3590	3590	3590	0
207	20231019	152300	521011330	3590	3590	3590	3590	0
208	20231019	152200	521011330	3590	3590	3590	3590	0
209	20231019	152100	521011330	3590	3590	3590	3590	0
210	20231019	152000	521011330	3590	3590	3590	3590	0
211	20231019	151900	521011330	3590	3590	3590	3590	50
212	20231019	151800	520831830	3590	3590	3590	3590	18
213	20231019	151700	520767210	3600	3595	3600	3595	289
214	20231019	151600	519728200	3590	3590	3590	3585	3567
215	20231019	151500	506922920	3595	3595	3595	3595	1
216	20231019	151400	506919325	3595	3595	3595	3595	0
217	20231019	151300	506919325	3595	3595	3595	3590	97
218	20231019	151200	506570695	3600	3600	3600	3600	2
219	20231019	151100	506563495	3595	3600	3600	3595	58
220	20231019	151000	506354980	3600	3600	3600	3600	0
221	20231019	150900	506354980	3600	3600	3600	3600	400
222	20231019	150800	504914980	3600	3595	3600	3595	58
223	20231019	150700	504706465	3600	3595	3600	3595	111
224	20231019	150600	504307350	3600	3600	3600	3600	1
225	20231019	150500	504303750	3595	3595	3595	3595	0
226	20231019	150400	504303750	3595	3595	3595	3595	0
227	20231019	150300	504303750	3595	3595	3595	3595	56
228	20231019	150200	504102430	3595	3595	3595	3595	98
229	20231019	150100	503750120	3600	3600	3600	3600	0
230	20231019	150000	503750120	3600	3600	3600	3600	10
231	20231019	145900	503714120	3600	3600	3600	3600	100
232	20231019	145800	503354120	3590	3590	3590	3590	16
233	20231019	145700	503296680	3590	3590	3590	3590	160
234	20231019	145600	502722280	3590	3590	3590	3590	300
235	20231019	145500	501645280	3590	3590	3590	3590	50
236	20231019	145400	501465780	3590	3590	3590	3590	0
237	20231019	145300	501465780	3590	3590	3590	3590	22
238	20231019	145200	501386800	3590	3590	3590	3590	50
239	20231019	145100	501207300	3590	3590	3590	3590	0
240	20231019	145000	501207300	3590	3590	3590	3590	55
241	20231019	144900	501009850	3590	3590	3590	3590	0
242	20231019	144800	501009850	3590	3590	3590	3590	23
243	20231019	144700	500927280	3590	3600	3600	3590	253
244	20231019	144600	500017000	3600	3600	3600	3600	1
245	20231019	144500	500013400	3590	3590	3590	3590	53
246	20231019	144400	499823130	3590	3590	3590	3590	0
247	20231019	144300	499823130	3590	3595	3595	3590	41
248	20231019	144200	499675890	3590	3590	3590	3590	0
249	20231019	144100	499675890	3590	3595	3595	3590	60
250	20231019	144000	499460435	3595	3595	3595	3595	0
251	20231019	143900	499460435	3595	3595	3595	3595	0
252	20231019	143800	499460435	3595	3595	3595	3595	991
253	20231019	143700	495897790	3590	3590	3590	3590	95
254	20231019	143600	495556740	3590	3590	3590	3590	211
255	20231019	143500	494799250	3590	3590	3590	3590	1
256	20231019	143400	494795660	3590	3590	3590	3590	0
257	20231019	143300	494795660	3590	3590	3590	3590	21
258	20231019	143200	494720270	3590	3590	3590	3590	54
259	20231019	143100	494526410	3595	3595	3595	3595	22
260	20231019	143000	494447320	3590	3595	3595	3590	53
261	20231019	142900	494257045	3595	3595	3595	3595	200
262	20231019	142800	493538045	3590	3590	3590	3590	37
263	20231019	142700	493405215	3590	3590	3590	3590	0
264	20231019	142600	493405215	3590	3590	3590	3590	90
265	20231019	142500	493082115	3595	3595	3595	3595	0
266	20231019	142400	493082115	3595	3595	3595	3595	1
267	20231019	142300	493078520	3590	3590	3590	3590	49
268	20231019	142200	492902610	3590	3590	3590	3590	0
269	20231019	142100	492902610	3590	3590	3590	3590	378
270	20231019	142000	491545590	3590	3590	3590	3590	0
271	20231019	141900	491545590	3590	3590	3590	3590	0
272	20231019	141800	491545590	3590	3595	3595	3590	473
273	20231019	141700	489845470	3590	3595	3595	3590	338
274	20231019	141600	488631360	3595	3595	3595	3595	5
275	20231019	141500	488613385	3595	3595	3595	3595	77
276	20231019	141400	488336570	3595	3595	3595	3590	95
277	20231019	141300	487995145	3595	3595	3600	3595	1118
278	20231019	141200	483975880	3600	3610	3610	3600	1644
279	20231019	141100	478055045	3610	3605	3610	3605	22
280	20231019	141000	477975635	3605	3605	3605	3605	52
281	20231019	140900	477788175	3605	3605	3605	3605	3
282	20231019	140800	477777360	3605	3605	3605	3605	22
283	20231019	140700	477698050	3605	3605	3605	3605	79
284	20231019	140600	477413255	3605	3605	3605	3605	0
285	20231019	140500	477413255	3605	3610	3610	3605	30
286	20231019	140400	477305055	3610	3610	3610	3610	10
287	20231019	140300	477268955	3605	3605	3605	3605	40
288	20231019	140200	477124755	3610	3595	3620	3595	5795
289	20231019	140100	456251045	3590	3590	3590	3590	0
290	20231019	140000	456251045	3590	3590	3590	3590	52
291	20231019	135900	456064365	3590	3590	3590	3590	0
292	20231019	135800	456064365	3590	3590	3590	3590	74
293	20231019	135700	455798705	3590	3590	3590	3590	0
294	20231019	135600	455798705	3590	3590	3590	3590	0
295	20231019	135500	455798705	3590	3590	3590	3590	53
296	20231019	135400	455608435	3585	3585	3585	3585	0
297	20231019	135300	455608435	3585	3585	3585	3585	21
298	20231019	135200	455533150	3590	3590	3590	3590	594
299	20231019	135100	453400690	3590	3590	3590	3590	0
300	20231019	135000	453400690	3590	3590	3590	3585	271
301	20231019	134900	452428090	3590	3590	3590	3590	6
302	20231019	134800	452406550	3585	3585	3585	3585	198
303	20231019	134700	451696720	3585	3585	3585	3585	68
304	20231019	134600	451452940	3590	3590	3590	3590	10
305	20231019	134500	451417040	3590	3590	3590	3590	0
306	20231019	134400	451417040	3590	3590	3590	3590	192
307	20231019	134300	450727760	3585	3590	3590	3585	83
308	20231019	134200	450430190	3585	3585	3585	3585	0
309	20231019	134100	450430190	3585	3585	3585	3585	0
310	20231019	134000	450430190	3585	3585	3585	3585	39
311	20231019	133900	450290375	3590	3590	3590	3590	100
312	20231019	133800	449931375	3585	3585	3585	3585	31
313	20231019	133700	449820240	3590	3595	3595	3590	235
314	20231019	133600	448975840	3600	3600	3600	3600	2
315	20231019	133500	448968640	3605	3605	3605	3605	0
316	20231019	133400	448968640	3605	3595	3605	3595	17
317	20231019	133300	448907515	3590	3590	3595	3590	359
318	20231019	133200	447617100	3595	3595	3595	3595	1713
319	20231019	133100	441458865	3595	3600	3600	3595	57
320	20231019	133000	441253920	3595	3595	3595	3595	0
321	20231019	132900	441253920	3595	3595	3595	3595	6
322	20231019	132800	441232350	3600	3600	3600	3600	0
323	20231019	132700	441232350	3600	3590	3600	3590	224
324	20231019	132600	440426540	3590	3590	3590	3590	0
325	20231019	132500	440426540	3590	3600	3600	3590	680
326	20231019	132400	437981230	3605	3605	3605	3605	0
327	20231019	132300	437981230	3605	3600	3605	3600	124
328	20231019	132200	437534375	3600	3600	3600	3600	60
329	20231019	132100	437318375	3605	3605	3605	3605	10
330	20231019	132000	437282325	3605	3605	3605	3605	0
331	20231019	131900	437282325	3605	3605	3605	3605	231
332	20231019	131800	436449570	3600	3595	3600	3595	209
333	20231019	131700	435697260	3600	3595	3600	3595	53
334	20231019	131600	435506700	3605	3605	3605	3605	3
335	20231019	131500	435495885	3605	3595	3605	3595	49
336	20231019	131400	435319720	3595	3595	3595	3595	0
337	20231019	131300	435319720	3595	3595	3595	3595	19
338	20231019	131200	435251415	3595	3595	3595	3595	60
339	20231019	131100	435035715	3595	3595	3595	3595	0
340	20231019	131000	435035715	3595	3595	3595	3595	48
341	20231019	130900	434863155	3595	3595	3595	3595	0
342	20231019	130800	434863155	3595	3595	3595	3595	26
343	20231019	130700	434769685	3595	3595	3595	3595	48
344	20231019	130600	434597125	3595	3595	3595	3595	0
345	20231019	130500	434597125	3595	3595	3595	3595	55
346	20231019	130400	434399400	3595	3595	3595	3595	0
347	20231019	130300	434399400	3595	3595	3595	3595	26
348	20231019	130200	434305930	3595	3595	3595	3595	51
349	20231019	130100	434122585	3595	3595	3595	3595	0
350	20231019	130000	434122585	3595	3600	3600	3595	54
351	20231019	125900	433928280	3600	3600	3600	3600	0
352	20231019	125800	433928280	3600	3600	3600	3600	38
353	20231019	125700	433791480	3600	3600	3600	3600	0
354	20231019	125600	433791480	3600	3600	3600	3600	28
355	20231019	125500	433690680	3600	3600	3600	3600	50
356	20231019	125400	433510680	3600	3600	3600	3600	33
357	20231019	125300	433391880	3605	3605	3610	3605	25
358	20231019	125200	433301750	3610	3620	3620	3610	1614
359	20231019	125100	427466615	3610	3610	3610	3610	0
360	20231019	125000	427466615	3610	3600	3610	3600	2606
361	20231019	124900	418084885	3595	3595	3595	3595	51
362	20231019	124800	417901540	3590	3590	3590	3590	13
363	20231019	124700	417854870	3595	3595	3595	3595	0
364	20231019	124600	417854870	3595	3590	3595	3585	2344
365	20231019	124500	409440020	3595	3590	3595	3590	41
366	20231019	124400	409292825	3595	3595	3595	3595	0
367	20231019	124300	409292825	3595	3595	3595	3595	0
368	20231019	124200	409292825	3595	3595	3595	3595	12
369	20231019	124100	409249685	3595	3590	3595	3590	382
370	20231019	124000	407876610	3595	3595	3595	3595	1
371	20231019	123900	407873015	3595	3590	3595	3590	32
372	20231019	123800	407758130	3590	3590	3590	3590	31
373	20231019	123700	407646840	3590	3595	3595	3590	262
374	20231019	123600	406706210	3595	3595	3595	3595	6
375	20231019	123500	406684640	3590	3595	3595	3590	32
376	20231019	123400	406569755	3595	3595	3595	3595	24
377	20231019	123300	406483475	3595	3590	3595	3590	32
378	20231019	123200	406368570	3590	3590	3590	3590	0
379	20231019	123100	406368570	3590	3600	3600	3590	842
380	20231019	123000	403344955	3595	3585	3600	3585	1334
381	20231019	122900	398549050	3595	3595	3595	3595	6
382	20231019	122800	398527480	3585	3585	3585	3585	7
383	20231019	122700	398502385	3590	3590	3590	3580	580
384	20231019	122600	396420520	3590	3590	3590	3590	0
385	20231019	122500	396420520	3590	3580	3590	3580	9650
386	20231019	122400	361865520	3580	3590	3590	3580	1971
387	20231019	122300	354799590	3590	3590	3590	3585	20
388	20231019	122200	354727860	3585	3590	3590	3585	59
389	20231019	122100	354516245	3585	3590	3590	3585	3343
390	20231019	122000	342515010	3600	3590	3600	3590	50
391	20231019	121900	342335500	3590	3590	3590	3590	0
392	20231019	121800	342335500	3590	3590	3590	3590	19
393	20231019	121700	342267290	3590	3595	3595	3590	53
394	20231019	121600	342077010	3590	3590	3590	3590	0
395	20231019	121500	342077010	3590	3590	3590	3590	54
396	20231019	121400	341883150	3590	3590	3590	3590	0
397	20231019	121300	341883150	3590	3595	3595	3590	12
398	20231019	121200	341840060	3600	3595	3600	3590	1215
399	20231019	121100	337466405	3590	3590	3590	3590	0
400	20231019	121000	337466405	3590	3590	3590	3590	4242
401	20231019	120900	322237625	3585	3590	3595	3585	4252
402	20231019	120800	306970560	3590	3595	3595	3590	2192
403	20231019	120700	299101275	3595	3605	3605	3595	7399
404	20231019	120600	272466060	3605	3605	3605	3605	11
405	20231019	120500	272426405	3605	3605	3605	3605	55
406	20231019	120400	272228130	3605	3605	3605	3605	0
407	20231019	120300	272228130	3605	3605	3605	3605	40
408	20231019	120200	272083930	3605	3605	3605	3605	56
409	20231019	120100	271882050	3615	3615	3615	3615	1
410	20231019	120000	271878435	3605	3610	3610	3605	566
411	20231019	115900	269837915	3610	3610	3610	3610	8
412	20231019	115800	269809035	3610	3610	3610	3610	511
413	20231019	115700	267964325	3610	3620	3620	3610	909
414	20231019	115600	264678420	3615	3615	3615	3615	0
415	20231019	115500	264678420	3615	3615	3615	3615	57
416	20231019	115400	264472365	3615	3620	3620	3615	20
417	20231019	115300	264400010	3615	3615	3615	3615	30
418	20231019	115200	264291560	3615	3615	3615	3615	192
419	20231019	115100	263597480	3615	3615	3615	3615	0
420	20231019	115000	263597480	3615	3615	3615	3615	52
421	20231019	114900	263409500	3615	3615	3615	3615	0
422	20231019	114800	263409500	3615	3615	3615	3615	27
423	20231019	114700	263311895	3625	3625	3625	3625	10
424	20231019	114600	263275645	3625	3615	3625	3615	570
425	20231019	114500	261215085	3615	3610	3615	3610	772
426	20231019	114400	258425235	3615	3615	3615	3615	2
427	20231019	114300	258418005	3615	3610	3615	3610	39
428	20231019	114200	258277175	3610	3610	3610	3610	137
429	20231019	114100	257782605	3610	3610	3610	3610	0
430	20231019	114000	257782605	3610	3610	3610	3610	1646
431	20231019	113900	251840545	3610	3610	3610	3610	10
432	20231019	113800	251804445	3610	3605	3610	3600	1401
433	20231019	113700	246756620	3605	3605	3605	3605	105
434	20231019	113600	246378095	3605	3605	3605	3605	10
435	20231019	113500	246342045	3605	3605	3605	3605	0
436	20231019	113400	246342045	3605	3605	3605	3605	46
437	20231019	113300	246176215	3605	3605	3605	3605	22
438	20231019	113200	246096905	3605	3610	3610	3605	36
439	20231019	113100	245966995	3610	3610	3610	3610	758
440	20231019	113000	243230615	3610	3610	3615	3610	104
441	20231019	112900	242855170	3605	3605	3605	3605	0
442	20231019	112800	242855170	3605	3605	3605	3605	17
443	20231019	112700	242793885	3605	3605	3605	3605	55
444	20231019	112600	242595610	3605	3605	3605	3605	0
445	20231019	112500	242595610	3605	3610	3610	3605	53
446	20231019	112400	242404540	3605	3605	3605	3605	0
447	20231019	112300	242404540	3605	3610	3610	3605	41
448	20231019	112200	242256625	3610	3610	3610	3610	0
449	20231019	112100	242256625	3610	3615	3615	3610	243
450	20231019	112000	241378400	3620	3615	3620	3615	601
451	20231019	111900	239205780	3615	3615	3615	3615	44
452	20231019	111800	239046720	3615	3615	3615	3615	28
453	20231019	111700	238945500	3615	3615	3615	3615	2551
454	20231019	111600	229723635	3615	3615	3615	3615	0
455	20231019	111500	229723635	3615	3615	3615	3615	49
456	20231019	111400	229546500	3615	3615	3615	3615	0
457	20231019	111300	229546500	3615	3625	3625	3615	29
458	20231019	111200	229441605	3625	3615	3625	3615	60
459	20231019	111100	229224695	3615	3615	3615	3615	0
460	20231019	111000	229224695	3615	3615	3615	3615	0
461	20231019	110900	229224695	3615	3625	3625	3615	42
462	20231019	110800	229072645	3615	3620	3620	3615	650
463	20231019	110700	226722710	3625	3625	3625	3625	1
464	20231019	110600	226719085	3625	3625	3625	3625	0
465	20231019	110500	226719085	3625	3625	3625	3625	1
466	20231019	110400	226715460	3615	3615	3615	3615	0
467	20231019	110300	226715460	3615	3615	3615	3615	0
468	20231019	110200	226715460	3615	3615	3615	3615	0
469	20231019	110100	226715460	3615	3620	3625	3615	457
470	20231019	110000	225061045	3620	3620	3620	3620	0
471	20231019	105900	225061045	3620	3620	3620	3620	30
472	20231019	105800	224952445	3620	3620	3620	3620	20
473	20231019	105700	224880045	3620	3620	3620	3620	2200
474	20231019	105600	216916045	3625	3625	3625	3625	200
475	20231019	105500	216191045	3620	3620	3620	3620	101
476	20231019	105400	215825425	3620	3620	3620	3620	3329
477	20231019	105300	203774445	3625	3625	3625	3625	11
478	20231019	105200	203734570	3625	3625	3625	3625	393
479	20231019	105100	202309945	3630	3630	3630	3630	0
480	20231019	105000	202309945	3630	3630	3630	3630	11
481	20231019	104900	202270015	3630	3630	3630	3630	243
482	20231019	104800	201387925	3635	3635	3635	3635	1
483	20231019	104700	201384290	3635	3635	3635	3635	320
484	20231019	104600	200221090	3640	3640	3640	3640	107
485	20231019	104500	199831610	3640	3640	3640	3640	0
486	20231019	104400	199831610	3640	3640	3640	3640	100
487	20231019	104300	199467610	3640	3640	3640	3640	0
488	20231019	104200	199467610	3640	3645	3645	3640	35
489	20231019	104100	199340120	3650	3650	3650	3650	0
490	20231019	104000	199340120	3650	3650	3650	3650	0
491	20231019	103900	199340120	3650	3650	3650	3650	30
492	20231019	103800	199230620	3645	3645	3645	3645	0
493	20231019	103700	199230620	3645	3645	3645	3645	45
494	20231019	103600	199066595	3645	3645	3645	3645	902
495	20231019	103500	195778805	3645	3645	3645	3645	137
496	20231019	103400	195279440	3645	3645	3645	3645	0
497	20231019	103300	195279440	3645	3645	3645	3645	0
498	20231019	103200	195279440	3645	3645	3645	3645	105
499	20231019	103100	194896715	3645	3645	3645	3645	3
500	20231019	103000	194885780	3645	3645	3645	3645	0
501	20231019	102900	194885780	3645	3645	3645	3645	5
502	20231019	102800	194867555	3645	3645	3645	3645	10
503	20231019	102700	194831105	3645	3645	3645	3645	0
504	20231019	102600	194831105	3645	3645	3645	3645	20
505	20231019	102500	194758205	3645	3645	3645	3645	110
506	20231019	102400	194357255	3645	3645	3645	3645	442
507	20231019	102300	192746165	3640	3640	3640	3640	200
508	20231019	102200	192018165	3645	3645	3645	3645	810
509	20231019	102100	189065715	3645	3650	3650	3645	130
510	20231019	102000	188591365	3645	3645	3645	3645	822
511	20231019	101900	185595175	3640	3640	3640	3640	0
512	20231019	101800	185595175	3640	3640	3640	3640	0
513	20231019	101700	185595175	3640	3640	3640	3640	0
514	20231019	101600	185595175	3640	3645	3645	3640	2
515	20231019	101500	185587890	3645	3645	3645	3645	0
516	20231019	101400	185587890	3645	3645	3645	3645	150
517	20231019	101300	185041140	3640	3640	3640	3640	1
518	20231019	101200	185037500	3630	3630	3630	3630	3877
519	20231019	101100	170963990	3630	3630	3630	3630	1
520	20231019	101000	170960360	3630	3630	3630	3630	0
521	20231019	100900	170960360	3630	3625	3630	3625	175
522	20231019	100800	170325980	3625	3625	3625	3625	2
523	20231019	100700	170318730	3625	3625	3625	3625	1
524	20231019	100600	170315105	3615	3615	3615	3615	0
525	20231019	100500	170315105	3615	3615	3615	3615	0
526	20231019	100400	170315105	3615	3615	3615	3615	2
527	20231019	100300	170307875	3615	3615	3615	3615	400
528	20231019	100200	168861875	3615	3615	3615	3615	0
529	20231019	100100	168861875	3615	3615	3615	3615	100
530	20231019	100000	168500375	3615	3625	3625	3615	11
531	20231019	095900	168460600	3615	3630	3630	3615	99
532	20231019	095800	168102540	3620	3620	3620	3620	0
533	20231019	095700	168102540	3620	3625	3625	3620	525
534	20231019	095600	166202035	3620	3640	3640	3620	2326
535	20231019	095500	157759460	3645	3645	3645	3645	1
536	20231019	095400	157755815	3645	3645	3645	3645	3
537	20231019	095300	157744880	3640	3640	3640	3640	0
538	20231019	095200	157744880	3640	3625	3645	3625	5073
539	20231019	095100	139338995	3625	3625	3625	3625	162
540	20231019	095000	138751745	3625	3620	3625	3620	2
541	20231019	094900	138744500	3625	3625	3625	3625	2
542	20231019	094800	138737250	3620	3620	3620	3620	1
543	20231019	094700	138733630	3630	3630	3630	3630	2
544	20231019	094600	138726370	3630	3630	3630	3630	9
545	20231019	094500	138693700	3630	3630	3630	3630	1
546	20231019	094400	138690070	3635	3610	3635	3610	940
547	20231019	094300	135287730	3610	3615	3615	3610	246
548	20231019	094200	134398740	3615	3615	3615	3615	2
549	20231019	094100	134391510	3615	3615	3615	3610	21
550	20231019	094000	134315620	3615	3615	3615	3615	0
551	20231019	093900	134315620	3615	3615	3615	3615	112
552	20231019	093800	133910740	3615	3615	3615	3615	5
553	20231019	093700	133892665	3615	3610	3615	3610	188
554	20231019	093600	133213525	3610	3605	3615	3605	107
555	20231019	093500	132827750	3600	3600	3605	3600	6256
556	20231019	093400	110305110	3600	3600	3600	3600	15
557	20231019	093300	110251110	3600	3600	3600	3600	6
558	20231019	093200	110229510	3600	3590	3600	3590	1472
559	20231019	093100	104945020	3590	3590	3590	3590	10
560	20231019	093000	104909120	3590	3590	3590	3590	3
561	20231019	092900	104898350	3590	3590	3590	3590	202
562	20231019	092800	104173170	3590	3590	3590	3590	2
563	20231019	092700	104165990	3590	3595	3595	3590	3342
564	20231019	092600	92167940	3600	3600	3600	3600	8
565	20231019	092500	92139140	3595	3600	3600	3595	21
566	20231019	092400	92063635	3595	3595	3595	3595	682
567	20231019	092300	89611845	3605	3595	3605	3595	1273
568	20231019	092200	85034370	3600	3610	3610	3600	594
569	20231019	092100	82895960	3610	3600	3615	3595	4297
570	20231019	092000	67434990	3615	3625	3625	3600	22
571	20231019	091900	67355420	3600	3595	3600	3590	2727
572	20231019	091800	57539655	3595	3590	3595	3585	121
573	20231019	091700	57105275	3595	3590	3595	3585	220
574	20231019	091600	56315445	3585	3590	3590	3585	725
575	20231019	091500	53716300	3590	3585	3590	3585	155
576	20231019	091400	53160355	3590	3580	3590	3580	197
577	20231019	091300	52454075	3590	3580	3590	3580	79
578	20231019	091200	52171235	3590	3580	3590	3580	109
579	20231019	091100	51780255	3580	3580	3580	3580	1005
580	20231019	091000	48182355	3585	3580	3585	3570	606
581	20231019	090900	46017845	3570	3595	3595	3570	4144
582	20231019	090800	31173680	3595	3595	3595	3595	5
583	20231019	090700	31155705	3590	3595	3595	3590	153
584	20231019	090600	30606020	3590	3600	3600	3590	960
585	20231019	090500	27155755	3600	3615	3620	3600	5644
586	20231019	090400	6784390	3620	3645	3645	3620	666
587	20231019	090300	4373425	3675	3620	3675	3610	478
588	20231019	090200	2630290	3620	3625	3625	3620	39
589	20231019	090100	2489100	3625	3650	3650	3625	60
590	20231019	090000	2271135	3660	3675	3675	3660	618