KissMeData/032750/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190500	655600800	5390	5390	5390	5390	4494
3	20231019	190400	655600800	5390	5390	5390	5390	0
4	20231019	190300	655600800	5390	5390	5390	5390	0
5	20231019	190200	655600800	5390	5390	5390	5390	0
6	20231019	190100	655600800	5390	5390	5390	5390	0
7	20231019	190000	655600800	5390	5390	5390	5390	0
8	20231019	185900	655600800	5390	5390	5390	5390	0
9	20231019	185800	655600800	5390	5390	5390	5390	0
10	20231019	185700	655600800	5390	5390	5390	5390	0
11	20231019	185600	655600800	5390	5390	5390	5390	0
12	20231019	185500	655600800	5390	5390	5390	5390	0
13	20231019	185400	655600800	5390	5390	5390	5390	0
14	20231019	185300	655600800	5390	5390	5390	5390	0
15	20231019	185200	655600800	5390	5390	5390	5390	0
16	20231019	185100	655600800	5390	5390	5390	5390	0
17	20231019	185000	655600800	5390	5390	5390	5390	0
18	20231019	184900	655600800	5390	5390	5390	5390	0
19	20231019	184800	655600800	5390	5390	5390	5390	0
20	20231019	184700	655600800	5390	5390	5390	5390	0
21	20231019	184600	655600800	5390	5390	5390	5390	0
22	20231019	184500	655600800	5390	5390	5390	5390	0
23	20231019	184400	655600800	5390	5390	5390	5390	0
24	20231019	184300	655600800	5390	5390	5390	5390	0
25	20231019	184200	655600800	5390	5390	5390	5390	0
26	20231019	184100	655600800	5390	5390	5390	5390	0
27	20231019	184000	655600800	5390	5390	5390	5390	0
28	20231019	183900	655600800	5390	5390	5390	5390	0
29	20231019	183800	655600800	5390	5390	5390	5390	0
30	20231019	183700	655600800	5390	5390	5390	5390	0
31	20231019	183600	655600800	5390	5390	5390	5390	0
32	20231019	183500	655600800	5390	5390	5390	5390	4494
33	20231019	183400	655600800	5390	5390	5390	5390	0
34	20231019	183300	655600800	5390	5390	5390	5390	0
35	20231019	183200	655600800	5390	5390	5390	5390	0
36	20231019	183100	655600800	5390	5390	5390	5390	0
37	20231019	183000	655600800	5390	5390	5390	5390	0
38	20231019	182900	655600800	5390	5390	5390	5390	0
39	20231019	182800	655600800	5390	5390	5390	5390	0
40	20231019	182700	655600800	5390	5390	5390	5390	0
41	20231019	182600	655600800	5390	5390	5390	5390	0
42	20231019	182500	655600800	5390	5390	5390	5390	0
43	20231019	182400	655600800	5390	5390	5390	5390	0
44	20231019	182300	655600800	5390	5390	5390	5390	0
45	20231019	182200	655600800	5390	5390	5390	5390	0
46	20231019	182100	655600800	5390	5390	5390	5390	0
47	20231019	182000	655600800	5390	5390	5390	5390	0
48	20231019	181900	655600800	5390	5390	5390	5390	0
49	20231019	181800	655600800	5390	5390	5390	5390	0
50	20231019	181700	655600800	5390	5390	5390	5390	0
51	20231019	181600	655600800	5390	5390	5390	5390	0
52	20231019	181500	655600800	5390	5390	5390	5390	0
53	20231019	181400	655600800	5390	5390	5390	5390	0
54	20231019	181300	655600800	5390	5390	5390	5390	0
55	20231019	181200	655600800	5390	5390	5390	5390	0
56	20231019	181100	655600800	5390	5390	5390	5390	0
57	20231019	181000	655600800	5390	5390	5390	5390	0
58	20231019	180900	655600800	5390	5390	5390	5390	0
59	20231019	180800	655600800	5390	5390	5390	5390	0
60	20231019	180700	655600800	5390	5390	5390	5390	0
61	20231019	180600	655600800	5390	5390	5390	5390	0
62	20231019	180500	655600800	5390	5390	5390	5390	4494
63	20231019	180400	655600800	5390	5390	5390	5390	0
64	20231019	180300	655600800	5390	5390	5390	5390	0
65	20231019	180200	655600800	5390	5390	5390	5390	0
66	20231019	180100	655600800	5390	5390	5390	5390	0
67	20231019	180000	655600800	5390	5390	5390	5390	0
68	20231019	175900	655600800	5390	5390	5390	5390	0
69	20231019	175800	655600800	5390	5390	5390	5390	0
70	20231019	175700	655600800	5390	5390	5390	5390	0
71	20231019	175600	655600800	5390	5390	5390	5390	0
72	20231019	175500	655600800	5390	5390	5390	5390	0
73	20231019	175400	655600800	5390	5390	5390	5390	0
74	20231019	175300	655600800	5390	5390	5390	5390	0
75	20231019	175200	655600800	5390	5390	5390	5390	0
76	20231019	175100	655600800	5390	5390	5390	5390	0
77	20231019	175000	655600800	5390	5390	5390	5390	0
78	20231019	174900	655600800	5390	5390	5390	5390	0
79	20231019	174800	655600800	5390	5390	5390	5390	0
80	20231019	174700	655600800	5390	5390	5390	5390	0
81	20231019	174600	655600800	5390	5390	5390	5390	0
82	20231019	174500	655600800	5390	5390	5390	5390	0
83	20231019	174400	655600800	5390	5390	5390	5390	0
84	20231019	174300	655600800	5390	5390	5390	5390	0
85	20231019	174200	655600800	5390	5390	5390	5390	0
86	20231019	174100	655600800	5390	5390	5390	5390	0
87	20231019	174000	655600800	5390	5390	5390	5390	0
88	20231019	173900	655600800	5390	5390	5390	5390	0
89	20231019	173800	655600800	5390	5390	5390	5390	0
90	20231019	173700	655600800	5390	5390	5390	5390	0
91	20231019	173600	655600800	5390	5390	5390	5390	0
92	20231019	173500	655600800	5390	5390	5390	5390	4494
93	20231019	173400	655600800	5390	5390	5390	5390	0
94	20231019	173300	655600800	5390	5390	5390	5390	0
95	20231019	173200	655600800	5390	5390	5390	5390	0
96	20231019	173100	655600800	5390	5390	5390	5390	0
97	20231019	173000	655600800	5390	5390	5390	5390	0
98	20231019	172900	655600800	5390	5390	5390	5390	0
99	20231019	172800	655600800	5390	5390	5390	5390	0
100	20231019	172700	655600800	5390	5390	5390	5390	0
101	20231019	172600	655600800	5390	5390	5390	5390	0
102	20231019	172500	655600800	5390	5390	5390	5390	0
103	20231019	172400	655600800	5390	5390	5390	5390	0
104	20231019	172300	655600800	5390	5390	5390	5390	0
105	20231019	172200	655600800	5390	5390	5390	5390	0
106	20231019	172100	655600800	5390	5390	5390	5390	0
107	20231019	172000	655600800	5390	5390	5390	5390	0
108	20231019	171900	655600800	5390	5390	5390	5390	0
109	20231019	171800	655600800	5390	5390	5390	5390	0
110	20231019	171700	655600800	5390	5390	5390	5390	0
111	20231019	171600	655600800	5390	5390	5390	5390	0
112	20231019	171500	655600800	5390	5390	5390	5390	0
113	20231019	171400	655600800	5390	5390	5390	5390	0
114	20231019	171300	655600800	5390	5390	5390	5390	0
115	20231019	171200	655600800	5390	5390	5390	5390	0
116	20231019	171100	655600800	5390	5390	5390	5390	0
117	20231019	171000	655600800	5390	5390	5390	5390	0
118	20231019	170900	655600800	5390	5390	5390	5390	0
119	20231019	170800	655600800	5390	5390	5390	5390	0
120	20231019	170700	655600800	5390	5390	5390	5390	0
121	20231019	170600	655600800	5390	5390	5390	5390	0
122	20231019	170500	655600800	5390	5390	5390	5390	4494
123	20231019	170400	655600800	5390	5390	5390	5390	0
124	20231019	170300	655600800	5390	5390	5390	5390	0
125	20231019	170200	655600800	5390	5390	5390	5390	0
126	20231019	170100	655600800	5390	5390	5390	5390	0
127	20231019	170000	655600800	5390	5390	5390	5390	0
128	20231019	165900	655600800	5390	5390	5390	5390	0
129	20231019	165800	655600800	5390	5390	5390	5390	0
130	20231019	165700	655600800	5390	5390	5390	5390	0
131	20231019	165600	655600800	5390	5390	5390	5390	0
132	20231019	165500	655600800	5390	5390	5390	5390	0
133	20231019	165400	655600800	5390	5390	5390	5390	0
134	20231019	165300	655600800	5390	5390	5390	5390	0
135	20231019	165200	655600800	5390	5390	5390	5390	0
136	20231019	165100	655600800	5390	5390	5390	5390	0
137	20231019	165000	655600800	5390	5390	5390	5390	0
138	20231019	164900	655600800	5390	5390	5390	5390	0
139	20231019	164800	655600800	5390	5390	5390	5390	0
140	20231019	164700	655600800	5390	5390	5390	5390	0
141	20231019	164600	655600800	5390	5390	5390	5390	0
142	20231019	164500	655600800	5390	5390	5390	5390	0
143	20231019	164400	655600800	5390	5390	5390	5390	0
144	20231019	164300	655600800	5390	5390	5390	5390	0
145	20231019	164200	655600800	5390	5390	5390	5390	0
146	20231019	164100	655600800	5390	5390	5390	5390	0
147	20231019	164000	655600800	5390	5390	5390	5390	0
148	20231019	163900	655600800	5390	5390	5390	5390	0
149	20231019	163800	655600800	5390	5390	5390	5390	0
150	20231019	163700	655600800	5390	5390	5390	5390	0
151	20231019	163600	655600800	5390	5390	5390	5390	0
152	20231019	163500	655600800	5390	5390	5390	5390	4494
153	20231019	163400	655600800	5390	5390	5390	5390	0
154	20231019	163300	655600800	5390	5390	5390	5390	0
155	20231019	163200	655600800	5390	5390	5390	5390	0
156	20231019	163100	655600800	5390	5390	5390	5390	0
157	20231019	163000	655600800	5390	5390	5390	5390	0
158	20231019	162900	655600800	5390	5390	5390	5390	0
159	20231019	162800	655600800	5390	5390	5390	5390	0
160	20231019	162700	655600800	5390	5390	5390	5390	0
161	20231019	162600	655600800	5390	5390	5390	5390	0
162	20231019	162500	655600800	5390	5390	5390	5390	0
163	20231019	162400	655600800	5390	5390	5390	5390	0
164	20231019	162300	655600800	5390	5390	5390	5390	0
165	20231019	162200	655600800	5390	5390	5390	5390	0
166	20231019	162100	655600800	5390	5390	5390	5390	0
167	20231019	162000	655600800	5390	5390	5390	5390	0
168	20231019	161900	655600800	5390	5390	5390	5390	0
169	20231019	161800	655600800	5390	5390	5390	5390	0
170	20231019	161700	655600800	5390	5390	5390	5390	0
171	20231019	161600	655600800	5390	5390	5390	5390	0
172	20231019	161500	655600800	5390	5390	5390	5390	0
173	20231019	161400	655600800	5390	5390	5390	5390	0
174	20231019	161300	655600800	5390	5390	5390	5390	0
175	20231019	161200	655600800	5390	5390	5390	5390	0
176	20231019	161100	655600800	5390	5390	5390	5390	0
177	20231019	161000	655600800	5390	5390	5390	5390	0
178	20231019	160900	655600800	5390	5390	5390	5390	0
179	20231019	160800	655600800	5390	5390	5390	5390	0
180	20231019	160700	655600800	5390	5390	5390	5390	0
181	20231019	160600	655600800	5390	5390	5390	5390	0
182	20231019	160500	655600800	5390	5390	5390	5390	4494
183	20231019	160400	655600800	5390	5390	5390	5390	0
184	20231019	160300	655600800	5390	5390	5390	5390	0
185	20231019	160200	655600800	5390	5390	5390	5390	0
186	20231019	160100	655600800	5390	5390	5390	5390	0
187	20231019	160000	655600800	5390	5390	5390	5390	0
188	20231019	155900	655600800	5390	5390	5390	5390	0
189	20231019	155800	655600800	5390	5390	5390	5390	0
190	20231019	155700	655600800	5390	5390	5390	5390	0
191	20231019	155600	655600800	5390	5390	5390	5390	0
192	20231019	155500	655600800	5390	5390	5390	5390	0
193	20231019	155400	655600800	5390	5390	5390	5390	0
194	20231019	155300	655600800	5390	5390	5390	5390	0
195	20231019	155200	655600800	5390	5390	5390	5390	0
196	20231019	155100	655600800	5390	5390	5390	5390	0
197	20231019	155000	655600800	5390	5390	5390	5390	0
198	20231019	154900	655600800	5390	5390	5390	5390	0
199	20231019	154800	655600800	5390	5390	5390	5390	0
200	20231019	154700	655600800	5390	5390	5390	5390	0
201	20231019	154600	655600800	5390	5390	5390	5390	0
202	20231019	154500	655600800	5390	5390	5390	5390	0
203	20231019	154400	655600800	5390	5390	5390	5390	0
204	20231019	154300	655600800	5390	5390	5390	5390	0
205	20231019	154200	655600800	5390	5390	5390	5390	0
206	20231019	154100	655600800	5390	5390	5390	5390	0
207	20231019	154000	655600800	5390	5390	5390	5390	0
208	20231019	153900	655600800	5390	5390	5390	5390	0
209	20231019	153800	655600800	5390	5390	5390	5390	0
210	20231019	153700	655600800	5390	5390	5390	5390	0
211	20231019	153600	655600800	5390	5390	5390	5390	0
212	20231019	153500	655600800	5390	5390	5390	5390	4494
213	20231019	153400	655600800	5390	5390	5390	5390	0
214	20231019	153300	655600800	5390	5390	5390	5390	0
215	20231019	153200	655600800	5390	5390	5390	5390	0
216	20231019	153100	655600800	5390	5390	5390	5390	0
217	20231019	153000	655600800	5390	5390	5390	5390	4494
218	20231019	152900	631378140	5400	5400	5400	5400	0
219	20231019	152800	631378140	5400	5400	5400	5400	0
220	20231019	152700	631378140	5400	5400	5400	5400	0
221	20231019	152600	631378140	5400	5400	5400	5400	0
222	20231019	152500	631378140	5400	5400	5400	5400	0
223	20231019	152400	631378140	5400	5400	5400	5400	0
224	20231019	152300	631378140	5400	5400	5400	5400	0
225	20231019	152200	631378140	5400	5400	5400	5400	0
226	20231019	152100	631378140	5400	5400	5400	5400	0
227	20231019	152000	631378140	5400	5400	5400	5400	0
228	20231019	151900	631378140	5400	5400	5400	5400	0
229	20231019	151800	631378140	5400	5390	5400	5390	86
230	20231019	151700	630913770	5390	5390	5390	5390	2
231	20231019	151600	630902990	5390	5390	5390	5390	593
232	20231019	151500	627706720	5390	5390	5390	5390	5
233	20231019	151400	627679770	5390	5390	5390	5390	0
234	20231019	151300	627679770	5390	5390	5390	5390	1
235	20231019	151200	627674380	5390	5390	5390	5390	0
236	20231019	151100	627674380	5390	5390	5390	5390	20
237	20231019	151000	627566580	5390	5380	5390	5380	22
238	20231019	150900	627448210	5390	5390	5390	5390	17
239	20231019	150800	627356580	5390	5390	5390	5380	553
240	20231019	150700	624376410	5390	5390	5390	5390	0
241	20231019	150600	624376410	5390	5390	5390	5390	0
242	20231019	150500	624376410	5390	5390	5390	5390	160
243	20231019	150400	623514010	5380	5380	5380	5380	66
244	20231019	150300	623158930	5380	5390	5400	5380	469
245	20231019	150200	620631020	5380	5380	5380	5380	150
246	20231019	150100	619824020	5390	5390	5390	5390	157
247	20231019	150000	618977790	5380	5390	5390	5380	231
248	20231019	145900	617732830	5390	5390	5390	5390	185
249	20231019	145800	616735680	5390	5390	5390	5390	0
250	20231019	145700	616735680	5390	5380	5390	5380	162
251	20231019	145600	615863120	5380	5380	5380	5380	27
252	20231019	145500	615717860	5390	5390	5390	5390	1
253	20231019	145400	615712470	5400	5400	5400	5400	0
254	20231019	145300	615712470	5400	5390	5400	5390	20
255	20231019	145200	615604520	5390	5390	5390	5390	0
256	20231019	145100	615604520	5390	5390	5390	5390	93
257	20231019	145000	615103250	5390	5390	5390	5390	213
258	20231019	144900	613955180	5410	5410	5410	5410	0
259	20231019	144800	613955180	5410	5390	5410	5390	1300
260	20231019	144700	606931160	5380	5380	5380	5380	700
261	20231019	144600	603165160	5390	5390	5390	5390	100
262	20231019	144500	602626160	5390	5390	5390	5380	2330
263	20231019	144400	590075460	5390	5390	5390	5390	1386
264	20231019	144300	582604920	5400	5400	5400	5400	0
265	20231019	144200	582604920	5400	5400	5400	5400	0
266	20231019	144100	582604920	5400	5400	5400	5400	0
267	20231019	144000	582604920	5400	5400	5400	5400	0
268	20231019	143900	582604920	5400	5400	5400	5400	0
269	20231019	143800	582604920	5400	5400	5400	5400	0
270	20231019	143700	582604920	5400	5400	5400	5400	0
271	20231019	143600	582604920	5400	5390	5400	5390	202
272	20231019	143500	581514130	5400	5400	5400	5400	400
273	20231019	143400	579354130	5390	5390	5390	5390	12
274	20231019	143300	579289450	5400	5400	5400	5400	0
275	20231019	143200	579289450	5400	5400	5400	5400	6
276	20231019	143100	579257050	5400	5400	5400	5400	0
277	20231019	143000	579257050	5400	5400	5400	5400	500
278	20231019	142900	576557050	5400	5400	5400	5400	152
279	20231019	142800	575736250	5400	5400	5400	5400	2012
280	20231019	142700	564871450	5410	5410	5410	5410	0
281	20231019	142600	564871450	5410	5410	5410	5410	0
282	20231019	142500	564871450	5410	5410	5410	5410	1
283	20231019	142400	564866040	5410	5410	5410	5410	1
284	20231019	142300	564860630	5410	5410	5410	5410	206
285	20231019	142200	563746170	5400	5400	5400	5400	0
286	20231019	142100	563746170	5400	5400	5400	5400	0
287	20231019	142000	563746170	5400	5400	5400	5400	100
288	20231019	141900	563206170	5420	5420	5420	5420	0
289	20231019	141800	563206170	5420	5420	5420	5420	0
290	20231019	141700	563206170	5420	5420	5420	5420	0
291	20231019	141600	563206170	5420	5420	5420	5420	0
292	20231019	141500	563206170	5420	5420	5420	5420	1
293	20231019	141400	563200750	5400	5410	5420	5400	1934
294	20231019	141300	552752100	5420	5420	5420	5420	0
295	20231019	141200	552752100	5420	5420	5420	5420	0
296	20231019	141100	552752100	5420	5420	5420	5420	0
297	20231019	141000	552752100	5420	5420	5420	5420	0
298	20231019	140900	552752100	5420	5420	5420	5420	0
299	20231019	140800	552752100	5420	5420	5420	5420	1
300	20231019	140700	552746680	5410	5400	5410	5400	416
301	20231019	140600	550497430	5410	5410	5410	5410	0
302	20231019	140500	550497430	5410	5410	5410	5410	0
303	20231019	140400	550497430	5410	5400	5410	5400	5
304	20231019	140300	550470420	5410	5410	5410	5410	0
305	20231019	140200	550470420	5410	5410	5410	5410	200
306	20231019	140100	549388420	5410	5410	5410	5410	0
307	20231019	140000	549388420	5410	5410	5410	5410	0
308	20231019	135900	549388420	5410	5410	5410	5410	200
309	20231019	135800	548306420	5410	5410	5410	5410	103
310	20231019	135700	547749190	5410	5410	5410	5410	100
311	20231019	135600	547208190	5410	5400	5410	5400	272
312	20231019	135500	545739380	5410	5410	5410	5410	0
313	20231019	135400	545739380	5410	5410	5410	5410	0
314	20231019	135300	545739380	5410	5410	5410	5410	271
315	20231019	135200	544273270	5420	5410	5420	5410	589
316	20231019	135100	541086770	5420	5420	5420	5420	0
317	20231019	135000	541086770	5420	5420	5420	5420	0
318	20231019	134900	541086770	5420	5420	5420	5420	1
319	20231019	134800	541081350	5410	5410	5410	5410	0
320	20231019	134700	541081350	5410	5410	5410	5410	300
321	20231019	134600	539458350	5420	5420	5420	5420	0
322	20231019	134500	539458350	5420	5420	5420	5420	0
323	20231019	134400	539458350	5420	5420	5420	5420	1
324	20231019	134300	539452930	5410	5410	5410	5410	87
325	20231019	134200	538982260	5420	5420	5420	5420	2
326	20231019	134100	538971420	5420	5420	5420	5420	0
327	20231019	134000	538971420	5420	5420	5420	5420	1
328	20231019	133900	538966000	5420	5420	5420	5420	0
329	20231019	133800	538966000	5420	5420	5420	5420	0
330	20231019	133700	538966000	5420	5420	5420	5420	0
331	20231019	133600	538966000	5420	5420	5420	5420	0
332	20231019	133500	538966000	5420	5420	5420	5420	5
333	20231019	133400	538938900	5420	5420	5420	5420	0
334	20231019	133300	538938900	5420	5420	5420	5420	0
335	20231019	133200	538938900	5420	5420	5420	5420	0
336	20231019	133100	538938900	5420	5420	5420	5420	0
337	20231019	133000	538938900	5420	5420	5420	5420	0
338	20231019	132900	538938900	5420	5420	5420	5420	0
339	20231019	132800	538938900	5420	5420	5420	5420	5
340	20231019	132700	538911800	5420	5420	5420	5420	0
341	20231019	132600	538911800	5420	5420	5420	5420	0
342	20231019	132500	538911800	5420	5420	5420	5420	0
343	20231019	132400	538911800	5420	5420	5420	5420	236
344	20231019	132300	537632680	5420	5420	5420	5420	0
345	20231019	132200	537632680	5420	5420	5420	5420	0
346	20231019	132100	537632680	5420	5420	5420	5420	0
347	20231019	132000	537632680	5420	5420	5420	5420	1
348	20231019	131900	537627260	5400	5400	5400	5400	150
349	20231019	131800	536817260	5410	5410	5410	5410	0
350	20231019	131700	536817260	5410	5410	5410	5410	0
351	20231019	131600	536817260	5410	5410	5410	5410	0
352	20231019	131500	536817260	5410	5410	5410	5410	100
353	20231019	131400	536276260	5420	5410	5420	5410	418
354	20231019	131300	534014870	5420	5420	5420	5420	0
355	20231019	131200	534014870	5420	5420	5420	5420	0
356	20231019	131100	534014870	5420	5420	5420	5420	0
357	20231019	131000	534014870	5420	5420	5420	5420	0
358	20231019	130900	534014870	5420	5420	5420	5420	0
359	20231019	130800	534014870	5420	5420	5420	5420	0
360	20231019	130700	534014870	5420	5420	5420	5420	0
361	20231019	130600	534014870	5420	5420	5420	5420	0
362	20231019	130500	534014870	5420	5420	5420	5420	0
363	20231019	130400	534014870	5420	5420	5420	5420	0
364	20231019	130300	534014870	5420	5420	5420	5420	1
365	20231019	130200	534009450	5410	5410	5410	5410	1333
366	20231019	130100	526797920	5420	5430	5430	5420	770
367	20231019	130000	522623820	5430	5430	5430	5430	366
368	20231019	125900	520636440	5440	5440	5450	5440	3
369	20231019	125800	520620110	5430	5440	5460	5430	58
370	20231019	125700	520304570	5430	5430	5430	5430	70
371	20231019	125600	519924470	5430	5430	5430	5430	776
372	20231019	125500	515710790	5430	5420	5430	5420	609
373	20231019	125400	512409990	5420	5420	5420	5420	30
374	20231019	125300	512247390	5420	5420	5420	5420	0
375	20231019	125200	512247390	5420	5420	5420	5420	0
376	20231019	125100	512247390	5420	5420	5420	5420	0
377	20231019	125000	512247390	5420	5420	5420	5420	0
378	20231019	124900	512247390	5420	5420	5420	5420	0
379	20231019	124800	512247390	5420	5420	5420	5420	0
380	20231019	124700	512247390	5420	5420	5420	5420	400
381	20231019	124600	510079390	5420	5420	5420	5420	0
382	20231019	124500	510079390	5420	5420	5420	5420	1
383	20231019	124400	510073970	5420	5420	5420	5420	1
384	20231019	124300	510068550	5420	5420	5420	5420	0
385	20231019	124200	510068550	5420	5420	5420	5420	0
386	20231019	124100	510068550	5420	5420	5420	5420	1
387	20231019	124000	510063130	5400	5400	5400	5400	0
388	20231019	123900	510063130	5400	5420	5420	5400	41
389	20231019	123800	509841310	5420	5400	5420	5400	2
390	20231019	123700	509830490	5420	5410	5420	5410	2
391	20231019	123600	509819660	5410	5410	5410	5410	0
392	20231019	123500	509819660	5410	5410	5410	5410	0
393	20231019	123400	509819660	5410	5410	5410	5410	1
394	20231019	123300	509814250	5410	5410	5410	5410	585
395	20231019	123200	506649400	5420	5420	5420	5420	0
396	20231019	123100	506649400	5420	5410	5420	5410	404
397	20231019	123000	504463710	5400	5400	5400	5400	0
398	20231019	122900	504463710	5400	5400	5400	5400	0
399	20231019	122800	504463710	5400	5400	5400	5400	0
400	20231019	122700	504463710	5400	5400	5400	5400	0
401	20231019	122600	504463710	5400	5400	5400	5400	0
402	20231019	122500	504463710	5400	5400	5400	5400	271
403	20231019	122400	503000310	5400	5400	5400	5400	0
404	20231019	122300	503000310	5400	5400	5400	5400	7
405	20231019	122200	502962510	5400	5400	5400	5400	0
406	20231019	122100	502962510	5400	5400	5400	5400	0
407	20231019	122000	502962510	5400	5400	5400	5400	181
408	20231019	121900	501985110	5400	5400	5400	5400	0
409	20231019	121800	501985110	5400	5400	5400	5400	0
410	20231019	121700	501985110	5400	5400	5400	5400	2019
411	20231019	121600	491082510	5400	5400	5400	5400	1
412	20231019	121500	491077110	5400	5400	5400	5400	0
413	20231019	121400	491077110	5400	5400	5400	5400	0
414	20231019	121300	491077110	5400	5400	5400	5400	493
415	20231019	121200	488414910	5400	5400	5400	5400	8
416	20231019	121100	488371710	5400	5400	5400	5400	0
417	20231019	121000	488371710	5400	5400	5400	5400	1
418	20231019	120900	488366310	5400	5400	5400	5400	5
419	20231019	120800	488339310	5400	5400	5400	5400	0
420	20231019	120700	488339310	5400	5400	5400	5400	2733
421	20231019	120600	473581110	5410	5410	5410	5410	0
422	20231019	120500	473581110	5410	5410	5410	5410	0
423	20231019	120400	473581110	5410	5410	5410	5410	0
424	20231019	120300	473581110	5410	5410	5410	5410	300
425	20231019	120200	471958110	5400	5400	5400	5400	30
426	20231019	120100	471796110	5410	5410	5410	5410	0
427	20231019	120000	471796110	5410	5410	5410	5410	0
428	20231019	115900	471796110	5410	5410	5410	5410	0
429	20231019	115800	471796110	5410	5410	5410	5410	0
430	20231019	115700	471796110	5410	5410	5410	5410	0
431	20231019	115600	471796110	5410	5410	5410	5410	0
432	20231019	115500	471796110	5410	5410	5410	5410	0
433	20231019	115400	471796110	5410	5410	5410	5410	1393
434	20231019	115300	464259980	5410	5410	5410	5410	0
435	20231019	115200	464259980	5410	5410	5410	5410	0
436	20231019	115100	464259980	5410	5410	5410	5410	0
437	20231019	115000	464259980	5410	5410	5410	5410	0
438	20231019	114900	464259980	5410	5410	5410	5410	456
439	20231019	114800	461793020	5410	5410	5410	5410	1
440	20231019	114700	461787610	5410	5410	5410	5410	400
441	20231019	114600	459623610	5410	5410	5410	5410	0
442	20231019	114500	459623610	5410	5410	5410	5410	10
443	20231019	114400	459569510	5410	5410	5410	5410	3641
444	20231019	114300	439871700	5420	5420	5420	5420	0
445	20231019	114200	439871700	5420	5420	5420	5420	1
446	20231019	114100	439866280	5420	5420	5420	5420	35
447	20231019	114000	439676580	5430	5430	5430	5430	0
448	20231019	113900	439676580	5430	5430	5430	5430	10
449	20231019	113800	439622280	5430	5430	5430	5430	0
450	20231019	113700	439622280	5430	5430	5430	5430	0
451	20231019	113600	439622280	5430	5430	5430	5430	0
452	20231019	113500	439622280	5430	5430	5430	5430	92
453	20231019	113400	439122720	5430	5430	5430	5430	50
454	20231019	113300	438851220	5420	5410	5420	5410	354
455	20231019	113200	436932580	5420	5420	5420	5420	50
456	20231019	113100	436661580	5420	5420	5420	5420	10
457	20231019	113000	436607380	5420	5420	5420	5420	331
458	20231019	112900	434813360	5430	5410	5430	5410	200
459	20231019	112800	433729360	5420	5420	5420	5420	0
460	20231019	112700	433729360	5420	5420	5420	5420	11
461	20231019	112600	433669740	5420	5420	5420	5420	0
462	20231019	112500	433669740	5420	5430	5430	5420	11
463	20231019	112400	433610110	5420	5420	5420	5420	108
464	20231019	112300	433024750	5410	5410	5410	5410	40
465	20231019	112200	432808350	5420	5420	5420	5420	1340
466	20231019	112100	425545550	5430	5430	5430	5430	0
467	20231019	112000	425545550	5430	5440	5440	5430	3364
468	20231019	111900	407278880	5430	5430	5430	5430	0
469	20231019	111800	407278880	5430	5430	5430	5430	498
470	20231019	111700	404574740	5430	5430	5430	5430	0
471	20231019	111600	404574740	5430	5430	5430	5430	0
472	20231019	111500	404574740	5430	5430	5430	5430	553
473	20231019	111400	401571950	5440	5440	5440	5440	0
474	20231019	111300	401571950	5440	5440	5440	5440	0
475	20231019	111200	401571950	5440	5440	5440	5440	102
476	20231019	111100	401017070	5440	5440	5440	5440	1000
477	20231019	111000	395577070	5450	5450	5450	5450	0
478	20231019	110900	395577070	5450	5450	5450	5450	0
479	20231019	110800	395577070	5450	5450	5450	5450	0
480	20231019	110700	395577070	5450	5440	5450	5440	280
481	20231019	110600	394053780	5430	5430	5430	5430	157
482	20231019	110500	393201270	5440	5440	5440	5440	0
483	20231019	110400	393201270	5440	5440	5440	5440	251
484	20231019	110300	391835830	5440	5440	5440	5440	0
485	20231019	110200	391835830	5440	5440	5440	5440	0
486	20231019	110100	391835830	5440	5450	5450	5440	693
487	20231019	110000	388061530	5450	5450	5450	5440	530
488	20231019	105900	385178120	5450	5450	5450	5450	9
489	20231019	105800	385129070	5450	5450	5450	5450	2
490	20231019	105700	385118170	5450	5440	5450	5440	1125
491	20231019	105600	378998010	5450	5450	5450	5450	20
492	20231019	105500	378889010	5430	5430	5430	5430	0
493	20231019	105400	378889010	5430	5430	5430	5430	0
494	20231019	105300	378889010	5430	5430	5430	5430	629
495	20231019	105200	375473540	5440	5440	5440	5440	102
496	20231019	105100	374918660	5440	5440	5440	5440	18
497	20231019	105000	374820740	5430	5430	5430	5430	47
498	20231019	104900	374565530	5430	5440	5440	5430	2468
499	20231019	104800	361153390	5440	5440	5440	5440	50
500	20231019	104700	360881390	5440	5440	5440	5440	96
501	20231019	104600	360359150	5440	5440	5440	5440	0
502	20231019	104500	360359150	5440	5440	5440	5440	18
503	20231019	104400	360261230	5440	5440	5440	5440	0
504	20231019	104300	360261230	5440	5440	5440	5440	1601
505	20231019	104200	351551790	5440	5440	5440	5440	30
506	20231019	104100	351388590	5450	5450	5450	5450	54
507	20231019	104000	351094290	5450	5450	5450	5450	1
508	20231019	103900	351088840	5440	5450	5450	5440	787
509	20231019	103800	346802690	5460	5460	5460	5460	0
510	20231019	103700	346802690	5460	5460	5460	5460	0
511	20231019	103600	346802690	5460	5460	5460	5460	0
512	20231019	103500	346802690	5460	5460	5460	5460	0
513	20231019	103400	346802690	5460	5460	5460	5460	0
514	20231019	103300	346802690	5460	5460	5460	5460	61
515	20231019	103200	346469630	5460	5460	5460	5460	0
516	20231019	103100	346469630	5460	5460	5460	5460	0
517	20231019	103000	346469630	5460	5460	5460	5460	0
518	20231019	102900	346469630	5460	5460	5460	5460	10
519	20231019	102800	346415030	5450	5450	5450	5450	0
520	20231019	102700	346415030	5450	5450	5450	5450	500
521	20231019	102600	343690030	5450	5450	5450	5450	153
522	20231019	102500	342856180	5450	5450	5450	5450	65
523	20231019	102400	342501930	5460	5460	5460	5460	0
524	20231019	102300	342501930	5460	5460	5460	5460	0
525	20231019	102200	342501930	5460	5460	5460	5460	20
526	20231019	102100	342392730	5450	5450	5450	5450	0
527	20231019	102000	342392730	5450	5470	5470	5450	3
528	20231019	101900	342376360	5470	5470	5470	5470	0
529	20231019	101800	342376360	5470	5460	5470	5460	60
530	20231019	101700	342048350	5460	5460	5460	5460	0
531	20231019	101600	342048350	5460	5460	5460	5460	0
532	20231019	101500	342048350	5460	5460	5460	5460	81
533	20231019	101400	341606090	5460	5460	5460	5460	19
534	20231019	101300	341502350	5460	5450	5460	5450	501
535	20231019	101200	338768190	5430	5430	5430	5430	0
536	20231019	101100	338768190	5430	5430	5430	5430	0
537	20231019	101000	338768190	5430	5430	5430	5430	0
538	20231019	100900	338768190	5430	5440	5440	5430	231
539	20231019	100800	337511860	5430	5430	5430	5430	0
540	20231019	100700	337511860	5430	5430	5430	5430	212
541	20231019	100600	336360700	5430	5430	5430	5430	0
542	20231019	100500	336360700	5430	5430	5440	5430	197
543	20231019	100400	335290970	5440	5440	5440	5440	206
544	20231019	100300	334170330	5440	5450	5450	5440	552
545	20231019	100200	331162160	5460	5460	5460	5460	0
546	20231019	100100	331162160	5460	5460	5460	5460	5
547	20231019	100000	331134860	5470	5470	5470	5470	0
548	20231019	095900	331134860	5470	5470	5470	5470	50
549	20231019	095800	330861360	5470	5470	5470	5470	0
550	20231019	095700	330861360	5470	5470	5470	5470	1
551	20231019	095600	330855890	5470	5460	5470	5460	54
552	20231019	095500	330560570	5460	5460	5460	5460	1
553	20231019	095400	330555110	5460	5460	5460	5460	114
554	20231019	095300	329932670	5450	5450	5450	5450	0
555	20231019	095200	329932670	5450	5450	5450	5450	0
556	20231019	095100	329932670	5450	5450	5450	5450	89
557	20231019	095000	329447620	5450	5450	5450	5450	891
558	20231019	094900	324591670	5450	5450	5450	5450	500
559	20231019	094800	321866670	5450	5450	5450	5450	1
560	20231019	094700	321861220	5440	5440	5440	5440	100
561	20231019	094600	321317220	5430	5430	5430	5430	0
562	20231019	094500	321317220	5430	5430	5430	5430	2
563	20231019	094400	321306360	5420	5420	5420	5420	0
564	20231019	094300	321306360	5420	5420	5420	5420	0
565	20231019	094200	321306360	5420	5430	5430	5420	7364
566	20231019	094100	281391600	5440	5440	5440	5440	0
567	20231019	094000	281391600	5440	5450	5450	5440	183
568	20231019	093900	280396070	5450	5450	5450	5450	11
569	20231019	093800	280336120	5460	5450	5460	5450	102
570	20231019	093700	279780200	5450	5450	5450	5450	140
571	20231019	093600	279017200	5450	5450	5450	5450	221
572	20231019	093500	277812750	5450	5450	5450	5450	0
573	20231019	093400	277812750	5450	5450	5450	5450	0
574	20231019	093300	277812750	5450	5430	5450	5430	1879
575	20231019	093200	267595550	5430	5430	5430	5430	101
576	20231019	093100	267047120	5430	5430	5430	5430	0
577	20231019	093000	267047120	5430	5410	5430	5410	85
578	20231019	092900	266587070	5410	5410	5410	5410	0
579	20231019	092800	266587070	5410	5420	5420	5410	270
580	20231019	092700	265125510	5420	5420	5420	5420	64
581	20231019	092600	264778630	5420	5420	5420	5420	300
582	20231019	092500	263152630	5420	5420	5420	5420	2
583	20231019	092400	263141790	5420	5420	5420	5420	301
584	20231019	092300	261510370	5420	5410	5420	5410	348
585	20231019	092200	259626500	5400	5410	5420	5400	2185
586	20231019	092100	247815130	5420	5420	5420	5420	9
587	20231019	092000	247766350	5420	5420	5420	5420	200
588	20231019	091900	246682350	5420	5420	5420	5420	115
589	20231019	091800	246059050	5420	5400	5420	5400	14
590	20231019	091700	245983370	5400	5400	5410	5400	232
591	20231019	091600	244729750	5390	5380	5390	5380	624
592	20231019	091500	241370390	5390	5450	5450	5360	10731
593	20231019	091400	183191570	5450	5480	5480	5450	2990
594	20231019	091300	166885240	5460	5480	5480	5460	109
595	20231019	091200	166290040	5470	5490	5490	5470	311
596	20231019	091100	164588780	5490	5480	5510	5480	1496
597	20231019	091000	156385530	5480	5460	5480	5450	4760
598	20231019	090900	130420660	5470	5470	5480	5470	567
599	20231019	090800	127319150	5470	5470	5470	5470	4
600	20231019	090700	127297270	5480	5460	5480	5460	314
601	20231019	090600	125582590	5480	5470	5480	5460	1087
602	20231019	090500	119642530	5460	5490	5490	5460	875
603	20231019	090400	114855340	5490	5500	5500	5490	80
604	20231019	090300	114415740	5490	5480	5490	5480	1002
605	20231019	090200	108917540	5460	5470	5470	5460	841
606	20231019	090100	104324680	5460	5510	5520	5460	7219
607	20231019	090000	64656620	5520	5500	5560	5500	11754