KissMeData/043370/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191500	527698180	9780	9780	9780	9780	233
3	20231019	191400	527698180	9780	9780	9780	9780	0
4	20231019	191300	527698180	9780	9780	9780	9780	0
5	20231019	191200	527698180	9780	9780	9780	9780	0
6	20231019	191100	527698180	9780	9780	9780	9780	0
7	20231019	191000	527698180	9780	9780	9780	9780	0
8	20231019	190900	527698180	9780	9780	9780	9780	0
9	20231019	190800	527698180	9780	9780	9780	9780	0
10	20231019	190700	527698180	9780	9780	9780	9780	0
11	20231019	190600	527698180	9780	9780	9780	9780	0
12	20231019	190500	527698180	9780	9780	9780	9780	0
13	20231019	190400	527698180	9780	9780	9780	9780	0
14	20231019	190300	527698180	9780	9780	9780	9780	0
15	20231019	190200	527698180	9780	9780	9780	9780	0
16	20231019	190100	527698180	9780	9780	9780	9780	0
17	20231019	190000	527698180	9780	9780	9780	9780	0
18	20231019	185900	527698180	9780	9780	9780	9780	0
19	20231019	185800	527698180	9780	9780	9780	9780	0
20	20231019	185700	527698180	9780	9780	9780	9780	0
21	20231019	185600	527698180	9780	9780	9780	9780	0
22	20231019	185500	527698180	9780	9780	9780	9780	0
23	20231019	185400	527698180	9780	9780	9780	9780	0
24	20231019	185300	527698180	9780	9780	9780	9780	0
25	20231019	185200	527698180	9780	9780	9780	9780	0
26	20231019	185100	527698180	9780	9780	9780	9780	0
27	20231019	185000	527698180	9780	9780	9780	9780	0
28	20231019	184900	527698180	9780	9780	9780	9780	0
29	20231019	184800	527698180	9780	9780	9780	9780	0
30	20231019	184700	527698180	9780	9780	9780	9780	0
31	20231019	184600	527698180	9780	9780	9780	9780	0
32	20231019	184500	527698180	9780	9780	9780	9780	233
33	20231019	184400	527698180	9780	9780	9780	9780	0
34	20231019	184300	527698180	9780	9780	9780	9780	0
35	20231019	184200	527698180	9780	9780	9780	9780	0
36	20231019	184100	527698180	9780	9780	9780	9780	0
37	20231019	184000	527698180	9780	9780	9780	9780	0
38	20231019	183900	527698180	9780	9780	9780	9780	0
39	20231019	183800	527698180	9780	9780	9780	9780	0
40	20231019	183700	527698180	9780	9780	9780	9780	0
41	20231019	183600	527698180	9780	9780	9780	9780	0
42	20231019	183500	527698180	9780	9780	9780	9780	0
43	20231019	183400	527698180	9780	9780	9780	9780	0
44	20231019	183300	527698180	9780	9780	9780	9780	0
45	20231019	183200	527698180	9780	9780	9780	9780	0
46	20231019	183100	527698180	9780	9780	9780	9780	0
47	20231019	183000	527698180	9780	9780	9780	9780	0
48	20231019	182900	527698180	9780	9780	9780	9780	0
49	20231019	182800	527698180	9780	9780	9780	9780	0
50	20231019	182700	527698180	9780	9780	9780	9780	0
51	20231019	182600	527698180	9780	9780	9780	9780	0
52	20231019	182500	527698180	9780	9780	9780	9780	0
53	20231019	182400	527698180	9780	9780	9780	9780	0
54	20231019	182300	527698180	9780	9780	9780	9780	0
55	20231019	182200	527698180	9780	9780	9780	9780	0
56	20231019	182100	527698180	9780	9780	9780	9780	0
57	20231019	182000	527698180	9780	9780	9780	9780	0
58	20231019	181900	527698180	9780	9780	9780	9780	0
59	20231019	181800	527698180	9780	9780	9780	9780	0
60	20231019	181700	527698180	9780	9780	9780	9780	0
61	20231019	181600	527698180	9780	9780	9780	9780	0
62	20231019	181500	527698180	9780	9780	9780	9780	233
63	20231019	181400	527698180	9780	9780	9780	9780	0
64	20231019	181300	527698180	9780	9780	9780	9780	0
65	20231019	181200	527698180	9780	9780	9780	9780	0
66	20231019	181100	527698180	9780	9780	9780	9780	0
67	20231019	181000	527698180	9780	9780	9780	9780	0
68	20231019	180900	527698180	9780	9780	9780	9780	0
69	20231019	180800	527698180	9780	9780	9780	9780	0
70	20231019	180700	527698180	9780	9780	9780	9780	0
71	20231019	180600	527698180	9780	9780	9780	9780	0
72	20231019	180500	527698180	9780	9780	9780	9780	0
73	20231019	180400	527698180	9780	9780	9780	9780	0
74	20231019	180300	527698180	9780	9780	9780	9780	0
75	20231019	180200	527698180	9780	9780	9780	9780	0
76	20231019	180100	527698180	9780	9780	9780	9780	0
77	20231019	180000	527698180	9780	9780	9780	9780	0
78	20231019	175900	527698180	9780	9780	9780	9780	0
79	20231019	175800	527698180	9780	9780	9780	9780	0
80	20231019	175700	527698180	9780	9780	9780	9780	0
81	20231019	175600	527698180	9780	9780	9780	9780	0
82	20231019	175500	527698180	9780	9780	9780	9780	0
83	20231019	175400	527698180	9780	9780	9780	9780	0
84	20231019	175300	527698180	9780	9780	9780	9780	0
85	20231019	175200	527698180	9780	9780	9780	9780	0
86	20231019	175100	527698180	9780	9780	9780	9780	0
87	20231019	175000	527698180	9780	9780	9780	9780	0
88	20231019	174900	527698180	9780	9780	9780	9780	0
89	20231019	174800	527698180	9780	9780	9780	9780	0
90	20231019	174700	527698180	9780	9780	9780	9780	0
91	20231019	174600	527698180	9780	9780	9780	9780	0
92	20231019	174500	527698180	9780	9780	9780	9780	233
93	20231019	174400	527698180	9780	9780	9780	9780	0
94	20231019	174300	527698180	9780	9780	9780	9780	0
95	20231019	174200	527698180	9780	9780	9780	9780	0
96	20231019	174100	527698180	9780	9780	9780	9780	0
97	20231019	174000	527698180	9780	9780	9780	9780	0
98	20231019	173900	527698180	9780	9780	9780	9780	0
99	20231019	173800	527698180	9780	9780	9780	9780	0
100	20231019	173700	527698180	9780	9780	9780	9780	0
101	20231019	173600	527698180	9780	9780	9780	9780	0
102	20231019	173500	527698180	9780	9780	9780	9780	0
103	20231019	173400	527698180	9780	9780	9780	9780	0
104	20231019	173300	527698180	9780	9780	9780	9780	0
105	20231019	173200	527698180	9780	9780	9780	9780	0
106	20231019	173100	527698180	9780	9780	9780	9780	0
107	20231019	173000	527698180	9780	9780	9780	9780	0
108	20231019	172900	527698180	9780	9780	9780	9780	0
109	20231019	172800	527698180	9780	9780	9780	9780	0
110	20231019	172700	527698180	9780	9780	9780	9780	0
111	20231019	172600	527698180	9780	9780	9780	9780	0
112	20231019	172500	527698180	9780	9780	9780	9780	0
113	20231019	172400	527698180	9780	9780	9780	9780	0
114	20231019	172300	527698180	9780	9780	9780	9780	0
115	20231019	172200	527698180	9780	9780	9780	9780	0
116	20231019	172100	527698180	9780	9780	9780	9780	0
117	20231019	172000	527698180	9780	9780	9780	9780	0
118	20231019	171900	527698180	9780	9780	9780	9780	0
119	20231019	171800	527698180	9780	9780	9780	9780	0
120	20231019	171700	527698180	9780	9780	9780	9780	0
121	20231019	171600	527698180	9780	9780	9780	9780	0
122	20231019	171500	527698180	9780	9780	9780	9780	233
123	20231019	171400	527698180	9780	9780	9780	9780	0
124	20231019	171300	527698180	9780	9780	9780	9780	0
125	20231019	171200	527698180	9780	9780	9780	9780	0
126	20231019	171100	527698180	9780	9780	9780	9780	0
127	20231019	171000	527698180	9780	9780	9780	9780	0
128	20231019	170900	527698180	9780	9780	9780	9780	0
129	20231019	170800	527698180	9780	9780	9780	9780	0
130	20231019	170700	527698180	9780	9780	9780	9780	0
131	20231019	170600	527698180	9780	9780	9780	9780	0
132	20231019	170500	527698180	9780	9780	9780	9780	0
133	20231019	170400	527698180	9780	9780	9780	9780	0
134	20231019	170300	527698180	9780	9780	9780	9780	0
135	20231019	170200	527698180	9780	9780	9780	9780	0
136	20231019	170100	527698180	9780	9780	9780	9780	0
137	20231019	170000	527698180	9780	9780	9780	9780	0
138	20231019	165900	527698180	9780	9780	9780	9780	0
139	20231019	165800	527698180	9780	9780	9780	9780	0
140	20231019	165700	527698180	9780	9780	9780	9780	0
141	20231019	165600	527698180	9780	9780	9780	9780	0
142	20231019	165500	527698180	9780	9780	9780	9780	0
143	20231019	165400	527698180	9780	9780	9780	9780	0
144	20231019	165300	527698180	9780	9780	9780	9780	0
145	20231019	165200	527698180	9780	9780	9780	9780	0
146	20231019	165100	527698180	9780	9780	9780	9780	0
147	20231019	165000	527698180	9780	9780	9780	9780	0
148	20231019	164900	527698180	9780	9780	9780	9780	0
149	20231019	164800	527698180	9780	9780	9780	9780	0
150	20231019	164700	527698180	9780	9780	9780	9780	0
151	20231019	164600	527698180	9780	9780	9780	9780	0
152	20231019	164500	527698180	9780	9780	9780	9780	233
153	20231019	164400	527698180	9780	9780	9780	9780	0
154	20231019	164300	527698180	9780	9780	9780	9780	0
155	20231019	164200	527698180	9780	9780	9780	9780	0
156	20231019	164100	527698180	9780	9780	9780	9780	0
157	20231019	164000	527698180	9780	9780	9780	9780	0
158	20231019	163900	527698180	9780	9780	9780	9780	0
159	20231019	163800	527698180	9780	9780	9780	9780	0
160	20231019	163700	527698180	9780	9780	9780	9780	0
161	20231019	163600	527698180	9780	9780	9780	9780	0
162	20231019	163500	527698180	9780	9780	9780	9780	0
163	20231019	163400	527698180	9780	9780	9780	9780	0
164	20231019	163300	527698180	9780	9780	9780	9780	0
165	20231019	163200	527698180	9780	9780	9780	9780	0
166	20231019	163100	527698180	9780	9780	9780	9780	0
167	20231019	163000	527698180	9780	9780	9780	9780	0
168	20231019	162900	527698180	9780	9780	9780	9780	0
169	20231019	162800	527698180	9780	9780	9780	9780	0
170	20231019	162700	527698180	9780	9780	9780	9780	0
171	20231019	162600	527698180	9780	9780	9780	9780	0
172	20231019	162500	527698180	9780	9780	9780	9780	0
173	20231019	162400	527698180	9780	9780	9780	9780	0
174	20231019	162300	527698180	9780	9780	9780	9780	0
175	20231019	162200	527698180	9780	9780	9780	9780	0
176	20231019	162100	527698180	9780	9780	9780	9780	0
177	20231019	162000	527698180	9780	9780	9780	9780	0
178	20231019	161900	527698180	9780	9780	9780	9780	0
179	20231019	161800	527698180	9780	9780	9780	9780	0
180	20231019	161700	527698180	9780	9780	9780	9780	0
181	20231019	161600	527698180	9780	9780	9780	9780	0
182	20231019	161500	527698180	9780	9780	9780	9780	233
183	20231019	161400	527698180	9780	9780	9780	9780	0
184	20231019	161300	527698180	9780	9780	9780	9780	0
185	20231019	161200	527698180	9780	9780	9780	9780	0
186	20231019	161100	527698180	9780	9780	9780	9780	0
187	20231019	161000	527698180	9780	9780	9780	9780	0
188	20231019	160900	527698180	9780	9780	9780	9780	0
189	20231019	160800	527698180	9780	9780	9780	9780	0
190	20231019	160700	527698180	9780	9780	9780	9780	0
191	20231019	160600	527698180	9780	9780	9780	9780	0
192	20231019	160500	527698180	9780	9780	9780	9780	0
193	20231019	160400	527698180	9780	9780	9780	9780	0
194	20231019	160300	527698180	9780	9780	9780	9780	0
195	20231019	160200	527698180	9780	9780	9780	9780	0
196	20231019	160100	527698180	9780	9780	9780	9780	0
197	20231019	160000	527698180	9780	9780	9780	9780	0
198	20231019	155900	527698180	9780	9780	9780	9780	0
199	20231019	155800	527698180	9780	9780	9780	9780	0
200	20231019	155700	527698180	9780	9780	9780	9780	0
201	20231019	155600	527698180	9780	9780	9780	9780	0
202	20231019	155500	527698180	9780	9780	9780	9780	0
203	20231019	155400	527698180	9780	9780	9780	9780	0
204	20231019	155300	527698180	9780	9780	9780	9780	0
205	20231019	155200	527698180	9780	9780	9780	9780	0
206	20231019	155100	527698180	9780	9780	9780	9780	0
207	20231019	155000	527698180	9780	9780	9780	9780	0
208	20231019	154900	527698180	9780	9780	9780	9780	0
209	20231019	154800	527698180	9780	9780	9780	9780	0
210	20231019	154700	527698180	9780	9780	9780	9780	0
211	20231019	154600	527698180	9780	9780	9780	9780	0
212	20231019	154500	527698180	9780	9780	9780	9780	233
213	20231019	154400	527698180	9780	9780	9780	9780	0
214	20231019	154300	527698180	9780	9780	9780	9780	0
215	20231019	154200	527698180	9780	9780	9780	9780	0
216	20231019	154100	527698180	9780	9780	9780	9780	0
217	20231019	154000	527698180	9780	9780	9780	9780	0
218	20231019	153900	527698180	9780	9780	9780	9780	0
219	20231019	153800	527698180	9780	9780	9780	9780	0
220	20231019	153700	527698180	9780	9780	9780	9780	0
221	20231019	153600	527698180	9780	9780	9780	9780	0
222	20231019	153500	527698180	9780	9780	9780	9780	0
223	20231019	153400	527698180	9780	9780	9780	9780	0
224	20231019	153300	527698180	9780	9780	9780	9780	0
225	20231019	153200	527698180	9780	9780	9780	9780	0
226	20231019	153100	527698180	9780	9780	9780	9780	0
227	20231019	153000	527698180	9780	9780	9780	9780	233
228	20231019	152900	525419440	9830	9830	9830	9830	0
229	20231019	152800	525419440	9830	9830	9830	9830	0
230	20231019	152700	525419440	9830	9830	9830	9830	0
231	20231019	152600	525419440	9830	9830	9830	9830	0
232	20231019	152500	525419440	9830	9830	9830	9830	0
233	20231019	152400	525419440	9830	9830	9830	9830	0
234	20231019	152300	525419440	9830	9830	9830	9830	0
235	20231019	152200	525419440	9830	9830	9830	9830	0
236	20231019	152100	525419440	9830	9830	9830	9830	0
237	20231019	152000	525419440	9830	9830	9830	9830	0
238	20231019	151900	525419440	9830	9710	9830	9710	483
239	20231019	151800	520711440	9730	9710	9730	9710	6
240	20231019	151700	520653160	9710	9710	9710	9710	0
241	20231019	151600	520653160	9710	9710	9710	9710	30
242	20231019	151500	520361860	9710	9720	9720	9710	52
243	20231019	151400	519856690	9720	9720	9720	9710	74
244	20231019	151300	519138130	9720	9710	9720	9710	65
245	20231019	151200	518506460	9710	9700	9710	9700	106
246	20231019	151100	517477330	9700	9700	9710	9700	39
247	20231019	151000	517098910	9700	9710	9720	9700	199
248	20231019	150900	515166740	9710	9700	9710	9700	129
249	20231019	150800	513914280	9700	9700	9710	9700	102
250	20231019	150700	512924830	9700	9710	9710	9700	31
251	20231019	150600	512624080	9700	9700	9700	9700	27
252	20231019	150500	512362180	9700	9700	9700	9700	14
253	20231019	150400	512226380	9700	9700	9710	9700	30
254	20231019	150300	511935340	9700	9700	9710	9700	38
255	20231019	150200	511566640	9710	9710	9710	9710	5
256	20231019	150100	511518090	9700	9710	9720	9700	50
257	20231019	150000	511032650	9700	9730	9730	9700	30
258	20231019	145900	510741320	9720	9700	9720	9700	69
259	20231019	145800	510071180	9720	9720	9720	9700	15
260	20231019	145700	509925640	9700	9700	9710	9700	33
261	20231019	145600	509605480	9710	9710	9720	9710	22
262	20231019	145500	509391850	9710	9710	9720	9710	18
263	20231019	145400	509217060	9710	9710	9710	9710	31
264	20231019	145300	508916050	9720	9710	9720	9700	49
265	20231019	145200	508440380	9700	9700	9700	9700	27
266	20231019	145100	508178480	9710	9700	9710	9700	15
267	20231019	145000	508032960	9700	9700	9700	9700	50
268	20231019	144900	507547960	9710	9700	9710	9700	212
269	20231019	144800	505491540	9700	9700	9700	9700	28
270	20231019	144700	505219940	9710	9700	9710	9700	43
271	20231019	144600	504802540	9700	9700	9700	9700	28
272	20231019	144500	504530940	9700	9700	9700	9700	27
273	20231019	144400	504269040	9700	9700	9700	9700	13
274	20231019	144300	504142940	9720	9720	9730	9720	71
275	20231019	144200	503452810	9720	9700	9720	9700	30
276	20231019	144100	503161750	9700	9700	9700	9700	27
277	20231019	144000	502899850	9710	9710	9710	9710	24
278	20231019	143900	502666810	9720	9710	9720	9710	28
279	20231019	143800	502394910	9720	9720	9720	9700	39
280	20231019	143700	502016370	9720	9730	9730	9720	14
281	20231019	143600	501880280	9720	9730	9730	9720	29
282	20231019	143500	501598380	9720	9730	9730	9720	14
283	20231019	143400	501462290	9720	9720	9720	9720	40
284	20231019	143300	501073490	9720	9720	9720	9720	0
285	20231019	143200	501073490	9720	9710	9720	9710	223
286	20231019	143100	498908140	9710	9700	9710	9700	62
287	20231019	143000	498306230	9710	9720	9720	9710	144
288	20231019	142900	496907970	9730	9730	9730	9730	0
289	20231019	142800	496907970	9730	9740	9740	9730	203
290	20231019	142700	494931780	9740	9740	9740	9740	0
291	20231019	142600	494931780	9740	9740	9740	9740	101
292	20231019	142500	493948040	9740	9730	9740	9730	13
293	20231019	142400	493821540	9740	9740	9740	9740	0
294	20231019	142300	493821540	9740	9740	9740	9740	1
295	20231019	142200	493811800	9740	9720	9740	9720	156
296	20231019	142100	492294490	9720	9720	9720	9720	123
297	20231019	142000	491098930	9720	9720	9720	9720	19
298	20231019	141900	490914250	9730	9730	9730	9730	0
299	20231019	141800	490914250	9730	9730	9730	9730	100
300	20231019	141700	489941250	9730	9720	9730	9720	14
301	20231019	141600	489805070	9720	9720	9720	9720	0
302	20231019	141500	489805070	9720	9720	9720	9720	0
303	20231019	141400	489805070	9720	9720	9720	9720	0
304	20231019	141300	489805070	9720	9720	9720	9720	15
305	20231019	141200	489659270	9730	9730	9730	9730	0
306	20231019	141100	489659270	9730	9730	9730	9730	0
307	20231019	141000	489659270	9730	9730	9730	9730	1
308	20231019	140900	489649540	9720	9720	9720	9720	49
309	20231019	140800	489173260	9720	9720	9720	9720	1
310	20231019	140700	489163540	9710	9710	9710	9710	20
311	20231019	140600	488969340	9720	9720	9720	9720	183
312	20231019	140500	487190580	9730	9740	9740	9730	305
313	20231019	140400	484222900	9740	9740	9740	9740	0
314	20231019	140300	484222900	9740	9740	9740	9740	0
315	20231019	140200	484222900	9740	9740	9740	9740	0
316	20231019	140100	484222900	9740	9740	9740	9740	0
317	20231019	140000	484222900	9740	9730	9740	9730	23
318	20231019	135900	483999100	9730	9730	9730	9730	100
319	20231019	135800	483026100	9740	9740	9740	9740	17
320	20231019	135700	482860520	9730	9730	9730	9730	4
321	20231019	135600	482821600	9740	9740	9740	9740	0
322	20231019	135500	482821600	9740	9740	9740	9740	0
323	20231019	135400	482821600	9740	9740	9740	9740	51
324	20231019	135300	482324860	9740	9740	9740	9740	31
325	20231019	135200	482022920	9750	9750	9750	9750	0
326	20231019	135100	482022920	9750	9750	9750	9750	0
327	20231019	135000	482022920	9750	9750	9750	9750	2
328	20231019	134900	482003420	9750	9750	9750	9750	30
329	20231019	134800	481710920	9740	9740	9740	9740	0
330	20231019	134700	481710920	9740	9740	9740	9740	17
331	20231019	134600	481545340	9740	9740	9740	9740	34
332	20231019	134500	481214180	9740	9740	9740	9740	0
333	20231019	134400	481214180	9740	9740	9740	9740	0
334	20231019	134300	481214180	9740	9750	9750	9740	783
335	20231019	134200	473580170	9750	9750	9750	9750	0
336	20231019	134100	473580170	9750	9750	9750	9750	1
337	20231019	134000	473570420	9750	9750	9750	9750	1
338	20231019	133900	473560670	9750	9750	9750	9750	32
339	20231019	133800	473248670	9750	9750	9750	9750	0
340	20231019	133700	473248670	9750	9750	9750	9750	0
341	20231019	133600	473248670	9750	9750	9750	9750	0
342	20231019	133500	473248670	9750	9750	9750	9750	5
343	20231019	133400	473199920	9760	9760	9760	9760	141
344	20231019	133300	471823760	9760	9760	9760	9760	0
345	20231019	133200	471823760	9760	9760	9760	9760	1
346	20231019	133100	471814000	9750	9750	9750	9750	37
347	20231019	133000	471453250	9760	9760	9760	9760	0
348	20231019	132900	471453250	9760	9760	9760	9760	0
349	20231019	132800	471453250	9760	9760	9760	9760	31
350	20231019	132700	471150690	9770	9770	9770	9770	13
351	20231019	132600	471023680	9780	9810	9810	9780	308
352	20231019	132500	468011200	9810	9810	9810	9810	0
353	20231019	132400	468011200	9810	9810	9810	9810	0
354	20231019	132300	468011200	9810	9810	9810	9810	0
355	20231019	132200	468011200	9810	9810	9810	9810	0
356	20231019	132100	468011200	9810	9810	9810	9810	0
357	20231019	132000	468011200	9810	9810	9810	9810	0
358	20231019	131900	468011200	9810	9810	9810	9810	0
359	20231019	131800	468011200	9810	9810	9810	9810	0
360	20231019	131700	468011200	9810	9810	9810	9810	0
361	20231019	131600	468011200	9810	9810	9810	9810	0
362	20231019	131500	468011200	9810	9810	9810	9810	13
363	20231019	131400	467883670	9800	9800	9800	9800	0
364	20231019	131300	467883670	9800	9800	9800	9800	0
365	20231019	131200	467883670	9800	9800	9800	9800	102
366	20231019	131100	466884070	9800	9800	9800	9800	51
367	20231019	131000	466384270	9800	9800	9800	9800	7
368	20231019	130900	466315670	9820	9820	9820	9820	0
369	20231019	130800	466315670	9820	9820	9820	9820	150
370	20231019	130700	464842670	9840	9840	9840	9840	0
371	20231019	130600	464842670	9840	9840	9840	9840	0
372	20231019	130500	464842670	9840	9790	9840	9790	524
373	20231019	130400	459708700	9790	9790	9790	9790	0
374	20231019	130300	459708700	9790	9790	9790	9790	2
375	20231019	130200	459689120	9790	9790	9790	9790	7
376	20231019	130100	459620590	9790	9790	9790	9790	1
377	20231019	130000	459610800	9780	9780	9780	9780	0
378	20231019	125900	459610800	9780	9780	9780	9780	0
379	20231019	125800	459610800	9780	9780	9780	9780	0
380	20231019	125700	459610800	9780	9780	9780	9780	0
381	20231019	125600	459610800	9780	9780	9780	9780	0
382	20231019	125500	459610800	9780	9780	9780	9780	6
383	20231019	125400	459552120	9780	9780	9780	9780	0
384	20231019	125300	459552120	9780	9780	9780	9780	9
385	20231019	125200	459464100	9780	9780	9780	9780	79
386	20231019	125100	458691480	9770	9750	9770	9750	277
387	20231019	125000	455987180	9740	9740	9740	9740	0
388	20231019	124900	455987180	9740	9740	9740	9740	63
389	20231019	124800	455373560	9740	9740	9740	9740	4
390	20231019	124700	455334600	9740	9740	9740	9740	0
391	20231019	124600	455334600	9740	9750	9750	9740	881
392	20231019	124500	446748280	9760	9760	9760	9760	0
393	20231019	124400	446748280	9760	9760	9760	9760	0
394	20231019	124300	446748280	9760	9760	9760	9760	0
395	20231019	124200	446748280	9760	9760	9760	9760	0
396	20231019	124100	446748280	9760	9760	9760	9760	0
397	20231019	124000	446748280	9760	9760	9760	9760	0
398	20231019	123900	446748280	9760	9760	9760	9760	0
399	20231019	123800	446748280	9760	9760	9760	9760	12
400	20231019	123700	446631160	9750	9750	9750	9750	0
401	20231019	123600	446631160	9750	9750	9750	9750	54
402	20231019	123500	446104660	9750	9790	9790	9750	4417
403	20231019	123400	402957090	9790	9790	9790	9790	0
404	20231019	123300	402957090	9790	9790	9790	9790	0
405	20231019	123200	402957090	9790	9790	9790	9790	0
406	20231019	123100	402957090	9790	9790	9790	9790	114
407	20231019	123000	401841030	9790	9790	9790	9790	0
408	20231019	122900	401841030	9790	9790	9790	9790	83
409	20231019	122800	401028460	9790	9790	9790	9790	3
410	20231019	122700	400999090	9790	9790	9790	9790	0
411	20231019	122600	400999090	9790	9790	9790	9790	88
412	20231019	122500	400137570	9790	9790	9790	9790	0
413	20231019	122400	400137570	9790	9790	9790	9790	0
414	20231019	122300	400137570	9790	9800	9800	9790	511
415	20231019	122200	395134760	9800	9820	9820	9800	814
416	20231019	122100	387142300	9820	9820	9820	9820	0
417	20231019	122000	387142300	9820	9820	9820	9820	143
418	20231019	121900	385738040	9820	9820	9820	9820	0
419	20231019	121800	385738040	9820	9830	9830	9820	369
420	20231019	121700	382111730	9830	9830	9830	9830	260
421	20231019	121600	379555930	9830	9830	9830	9830	0
422	20231019	121500	379555930	9830	9830	9830	9830	9
423	20231019	121400	379467460	9840	9840	9840	9840	0
424	20231019	121300	379467460	9840	9840	9840	9840	0
425	20231019	121200	379467460	9840	9840	9840	9840	0
426	20231019	121100	379467460	9840	9840	9840	9840	0
427	20231019	121000	379467460	9840	9830	9840	9830	23
428	20231019	120900	379241260	9830	9830	9830	9830	0
429	20231019	120800	379241260	9830	9830	9830	9830	0
430	20231019	120700	379241260	9830	9830	9830	9830	0
431	20231019	120600	379241260	9830	9830	9830	9830	0
432	20231019	120500	379241260	9830	9830	9830	9830	0
433	20231019	120400	379241260	9830	9830	9830	9830	0
434	20231019	120300	379241260	9830	9830	9830	9830	4
435	20231019	120200	379201940	9830	9830	9830	9830	23
436	20231019	120100	378975850	9840	9840	9840	9840	0
437	20231019	120000	378975850	9840	9840	9840	9840	0
438	20231019	115900	378975850	9840	9840	9840	9840	10
439	20231019	115800	378877450	9830	9830	9830	9830	1
440	20231019	115700	378867620	9840	9840	9840	9840	0
441	20231019	115600	378867620	9840	9840	9840	9840	0
442	20231019	115500	378867620	9840	9840	9840	9840	0
443	20231019	115400	378867620	9840	9840	9840	9840	0
444	20231019	115300	378867620	9840	9840	9840	9840	0
445	20231019	115200	378867620	9840	9840	9840	9840	0
446	20231019	115100	378867620	9840	9840	9840	9840	6
447	20231019	115000	378808580	9830	9830	9830	9830	58
448	20231019	114900	378238440	9830	9820	9830	9820	125
449	20231019	114800	377010400	9830	9840	9840	9830	646
450	20231019	114700	370659560	9840	9840	9840	9840	0
451	20231019	114600	370659560	9840	9840	9840	9840	0
452	20231019	114500	370659560	9840	9840	9840	9840	140
453	20231019	114400	369281960	9850	9850	9850	9850	0
454	20231019	114300	369281960	9850	9880	9880	9840	2681
455	20231019	114200	342845990	9880	9880	9880	9880	4
456	20231019	114100	342806470	9880	9880	9880	9880	926
457	20231019	114000	333657590	9890	9890	9890	9890	35
458	20231019	113900	333311440	9900	9900	9900	9900	0
459	20231019	113800	333311440	9900	9900	9900	9900	0
460	20231019	113700	333311440	9900	9900	9900	9900	0
461	20231019	113600	333311440	9900	9900	9900	9900	0
462	20231019	113500	333311440	9900	9900	9900	9900	0
463	20231019	113400	333311440	9900	9900	9900	9900	1000
464	20231019	113300	323411440	9900	9910	9910	9900	83
465	20231019	113200	322589160	9920	9920	9920	9920	24
466	20231019	113100	322351080	9930	9930	9930	9930	0
467	20231019	113000	322351080	9930	9930	9930	9930	0
468	20231019	112900	322351080	9930	9930	9930	9930	166
469	20231019	112800	320702700	9930	9930	9930	9930	14
470	20231019	112700	320563680	9930	9930	9930	9930	31
471	20231019	112600	320255850	9920	9920	9920	9920	90
472	20231019	112500	319363050	9920	9920	9920	9920	11
473	20231019	112400	319253930	9920	9920	9920	9920	20
474	20231019	112300	319055530	9930	9930	9930	9930	0
475	20231019	112200	319055530	9930	9930	9930	9930	0
476	20231019	112100	319055530	9930	9930	9930	9920	5
477	20231019	112000	319005910	9920	9920	9920	9920	4
478	20231019	111900	318966230	9940	9940	9940	9930	118
479	20231019	111800	317793540	9950	9950	9950	9950	0
480	20231019	111700	317793540	9950	9950	9950	9950	0
481	20231019	111600	317793540	9950	9940	9950	9940	38
482	20231019	111500	317415800	9950	9950	9950	9950	0
483	20231019	111400	317415800	9950	9950	9950	9950	0
484	20231019	111300	317415800	9950	9950	9950	9940	578
485	20231019	111200	311664900	9970	9970	9970	9970	1
486	20231019	111100	311654930	9950	9950	9950	9950	0
487	20231019	111000	311654930	9950	9950	9950	9950	1
488	20231019	110900	311644980	9950	9950	9950	9950	0
489	20231019	110800	311644980	9950	9950	9950	9950	38
490	20231019	110700	311266880	9960	9960	9960	9960	10
491	20231019	110600	311167280	9960	9960	9960	9960	0
492	20231019	110500	311167280	9960	9960	9960	9960	1
493	20231019	110400	311157320	9950	9950	9950	9950	0
494	20231019	110300	311157320	9950	9950	9950	9950	0
495	20231019	110200	311157320	9950	9950	9950	9950	98
496	20231019	110100	310182220	10050	9930	10050	9930	300
497	20231019	110000	307194240	9930	9940	9940	9920	135
498	20231019	105900	305852640	9950	9950	9950	9950	0
499	20231019	105800	305852640	9950	9950	9950	9950	1
500	20231019	105700	305842690	9940	9940	9940	9940	0
501	20231019	105600	305842690	9940	9950	9950	9940	43
502	20231019	105500	305414940	9950	9950	9950	9950	0
503	20231019	105400	305414940	9950	9950	9950	9950	1
504	20231019	105300	305404990	9940	9940	9940	9940	89
505	20231019	105200	304520330	9940	9950	9950	9920	484
506	20231019	105100	299706890	9950	9950	9950	9950	0
507	20231019	105000	299706890	9950	9950	9950	9950	98
508	20231019	104900	298731790	9930	9900	9930	9900	680
509	20231019	104800	291990890	9900	9870	9900	9870	480
510	20231019	104700	287251640	9870	9870	9870	9870	188
511	20231019	104600	285396080	9890	9890	9890	9890	0
512	20231019	104500	285396080	9890	9890	9890	9890	53
513	20231019	104400	284871910	9890	9890	9890	9890	0
514	20231019	104300	284871910	9890	9890	9890	9880	953
515	20231019	104200	275447040	9900	9900	9900	9900	1026
516	20231019	104100	265289640	9900	9910	9910	9900	565
517	20231019	104000	259691140	9930	9930	9930	9930	0
518	20231019	103900	259691140	9930	9930	9930	9920	8
519	20231019	103800	259611760	9950	9950	9950	9940	1358
520	20231019	103700	246103310	9970	9970	9970	9970	0
521	20231019	103600	246103310	9970	9970	9970	9970	0
522	20231019	103500	246103310	9970	9960	9970	9960	18
523	20231019	103400	245924010	9950	9950	9950	9950	500
524	20231019	103300	240949010	9960	9950	9960	9950	18
525	20231019	103200	240769810	9960	9960	9960	9960	10
526	20231019	103100	240670210	9960	9970	9970	9960	1698
527	20231019	103000	223758120	9970	9970	9970	9970	0
528	20231019	102900	223758120	9970	9970	9970	9970	2
529	20231019	102800	223738180	9960	9980	9980	9960	197
530	20231019	102700	221775540	9980	9980	9980	9980	0
531	20231019	102600	221775540	9980	9990	9990	9970	4
532	20231019	102500	221735630	9990	9990	9990	9990	288
533	20231019	102400	218858510	10000	10000	10000	10000	2
534	20231019	102300	218838510	10000	10000	10000	10000	8
535	20231019	102200	218758510	10010	10010	10010	10000	45
536	20231019	102100	218308390	10020	10050	10050	10020	154
537	20231019	102000	216763530	10110	10050	10140	10050	1959
538	20231019	101900	196925520	10050	10010	10110	10010	1020
539	20231019	101800	186674860	10010	9960	10010	9960	2302
540	20231019	101700	163699140	9940	9950	9950	9940	1470
541	20231019	101600	149077340	9950	9920	9950	9920	213
542	20231019	101500	146960190	9910	9890	9910	9890	142
543	20231019	101400	145554630	9890	9890	9890	9890	0
544	20231019	101300	145554630	9890	9890	9890	9890	1
545	20231019	101200	145544740	9880	9880	9880	9880	70
546	20231019	101100	144853140	9870	9870	9870	9870	0
547	20231019	101000	144853140	9870	9870	9870	9870	6
548	20231019	100900	144793920	9870	9870	9870	9870	0
549	20231019	100800	144793920	9870	9880	9880	9870	23
550	20231019	100700	144566870	9880	9880	9880	9880	0
551	20231019	100600	144566870	9880	9870	9880	9860	100
552	20231019	100500	143580370	9870	9870	9880	9870	25
553	20231019	100400	143333610	9860	9870	9870	9860	66
554	20231019	100300	142682230	9880	9900	9900	9880	54
555	20231019	100200	142148180	9900	9900	9900	9900	0
556	20231019	100100	142148180	9900	9900	9900	9900	0
557	20231019	100000	142148180	9900	9900	9900	9900	1
558	20231019	095900	142138280	9920	9920	9920	9900	17
559	20231019	095800	141969880	9900	9900	9900	9900	0
560	20231019	095700	141969880	9900	9900	9900	9900	10
561	20231019	095600	141870880	9920	9920	9920	9920	0
562	20231019	095500	141870880	9920	9910	9920	9910	35
563	20231019	095400	141524010	9920	9920	9960	9910	226
564	20231019	095300	139282080	9920	9910	9920	9910	39
565	20231019	095200	138895520	9910	9910	9910	9910	0
566	20231019	095100	138895520	9910	9910	9910	9910	1
567	20231019	095000	138885610	9860	9860	9860	9860	246
568	20231019	094900	136460050	9860	9870	9900	9850	2937
569	20231019	094800	107463730	9900	9850	9900	9850	465
570	20231019	094700	102881570	9830	9830	9850	9830	42
571	20231019	094600	102468670	9830	9820	9830	9820	203
572	20231019	094500	100474220	9800	9800	9800	9800	5
573	20231019	094400	100425220	9820	9810	9820	9810	206
574	20231019	094300	98402350	9830	9830	9830	9830	0
575	20231019	094200	98402350	9830	9830	9840	9820	134
576	20231019	094100	97085400	9840	9840	9840	9840	200
577	20231019	094000	95117400	9840	9840	9840	9840	0
578	20231019	093900	95117400	9840	9800	9890	9800	360
579	20231019	093800	91575600	9810	9810	9810	9810	8
580	20231019	093700	91497120	9810	9810	9810	9810	2
581	20231019	093600	91477500	9810	9810	9810	9810	16
582	20231019	093500	91320540	9840	9830	9840	9830	61
583	20231019	093400	90720900	9860	9890	9890	9850	167
584	20231019	093300	89073530	9890	9860	9920	9860	208
585	20231019	093200	87017030	9880	9840	9880	9840	197
586	20231019	093100	85076800	9810	9800	9810	9790	590
587	20231019	093000	79293980	9800	9780	9800	9780	127
588	20231019	092900	78051900	9800	9780	9800	9780	309
589	20231019	092800	75029840	9810	9800	9810	9790	1075
590	20231019	092700	64503010	9840	9840	9840	9840	0
591	20231019	092600	64503010	9840	9840	9840	9840	0
592	20231019	092500	64503010	9840	9820	9840	9820	10
593	20231019	092400	64404710	9810	9810	9810	9810	7
594	20231019	092300	64336040	9760	9760	9760	9760	117
595	20231019	092200	63194120	9750	9750	9750	9750	21
596	20231019	092100	62989370	9760	9730	9760	9710	994
597	20231019	092000	53323500	9730	9730	9730	9730	0
598	20231019	091900	53323500	9730	9730	9730	9730	84
599	20231019	091800	52506180	9740	9750	9750	9740	738
600	20231019	091700	45317080	9750	9750	9750	9750	12
601	20231019	091600	45200080	9750	9740	9750	9740	130
602	20231019	091500	43933860	9750	9740	9750	9740	200
603	20231019	091400	41985130	9780	9730	9780	9730	294
604	20231019	091300	39122830	9730	9730	9730	9730	7
605	20231019	091200	39054720	9730	9700	9730	9700	270
606	20231019	091100	36432380	9690	9690	9690	9690	3
607	20231019	091000	36403310	9680	9690	9690	9680	23
608	20231019	090900	36180470	9690	9690	9690	9690	110
609	20231019	090800	35114570	9680	9680	9680	9680	5
610	20231019	090700	35066170	9680	9680	9680	9670	319
611	20231019	090600	31978260	9710	9720	9720	9690	855
612	20231019	090500	23681380	9730	9730	9730	9730	52
613	20231019	090400	23175420	9720	9770	9770	9710	536
614	20231019	090300	17954280	9770	9770	9770	9770	0
615	20231019	090200	17954280	9770	9770	9770	9770	9
616	20231019	090100	17866350	9820	9810	9820	9800	259
617	20231019	090000	15325700	9810	9970	9990	9810	1542