KissMeData/080220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193600	695607345	4060	4060	4060	4060	588
3	20231019	193500	695607345	4060	4060	4060	4060	0
4	20231019	193400	695607345	4060	4060	4060	4060	0
5	20231019	193300	695607345	4060	4060	4060	4060	0
6	20231019	193200	695607345	4060	4060	4060	4060	0
7	20231019	193100	695607345	4060	4060	4060	4060	0
8	20231019	193000	695607345	4060	4060	4060	4060	0
9	20231019	192900	695607345	4060	4060	4060	4060	0
10	20231019	192800	695607345	4060	4060	4060	4060	0
11	20231019	192700	695607345	4060	4060	4060	4060	0
12	20231019	192600	695607345	4060	4060	4060	4060	0
13	20231019	192500	695607345	4060	4060	4060	4060	0
14	20231019	192400	695607345	4060	4060	4060	4060	0
15	20231019	192300	695607345	4060	4060	4060	4060	0
16	20231019	192200	695607345	4060	4060	4060	4060	0
17	20231019	192100	695607345	4060	4060	4060	4060	0
18	20231019	192000	695607345	4060	4060	4060	4060	0
19	20231019	191900	695607345	4060	4060	4060	4060	0
20	20231019	191800	695607345	4060	4060	4060	4060	0
21	20231019	191700	695607345	4060	4060	4060	4060	0
22	20231019	191600	695607345	4060	4060	4060	4060	0
23	20231019	191500	695607345	4060	4060	4060	4060	0
24	20231019	191400	695607345	4060	4060	4060	4060	0
25	20231019	191300	695607345	4060	4060	4060	4060	0
26	20231019	191200	695607345	4060	4060	4060	4060	0
27	20231019	191100	695607345	4060	4060	4060	4060	0
28	20231019	191000	695607345	4060	4060	4060	4060	0
29	20231019	190900	695607345	4060	4060	4060	4060	0
30	20231019	190800	695607345	4060	4060	4060	4060	0
31	20231019	190700	695607345	4060	4060	4060	4060	0
32	20231019	190600	695607345	4060	4060	4060	4060	588
33	20231019	190500	695607345	4060	4060	4060	4060	0
34	20231019	190400	695607345	4060	4060	4060	4060	0
35	20231019	190300	695607345	4060	4060	4060	4060	0
36	20231019	190200	695607345	4060	4060	4060	4060	0
37	20231019	190100	695607345	4060	4060	4060	4060	0
38	20231019	190000	695607345	4060	4060	4060	4060	0
39	20231019	185900	695607345	4060	4060	4060	4060	0
40	20231019	185800	695607345	4060	4060	4060	4060	0
41	20231019	185700	695607345	4060	4060	4060	4060	0
42	20231019	185600	695607345	4060	4060	4060	4060	0
43	20231019	185500	695607345	4060	4060	4060	4060	0
44	20231019	185400	695607345	4060	4060	4060	4060	0
45	20231019	185300	695607345	4060	4060	4060	4060	0
46	20231019	185200	695607345	4060	4060	4060	4060	0
47	20231019	185100	695607345	4060	4060	4060	4060	0
48	20231019	185000	695607345	4060	4060	4060	4060	0
49	20231019	184900	695607345	4060	4060	4060	4060	0
50	20231019	184800	695607345	4060	4060	4060	4060	0
51	20231019	184700	695607345	4060	4060	4060	4060	0
52	20231019	184600	695607345	4060	4060	4060	4060	0
53	20231019	184500	695607345	4060	4060	4060	4060	0
54	20231019	184400	695607345	4060	4060	4060	4060	0
55	20231019	184300	695607345	4060	4060	4060	4060	0
56	20231019	184200	695607345	4060	4060	4060	4060	0
57	20231019	184100	695607345	4060	4060	4060	4060	0
58	20231019	184000	695607345	4060	4060	4060	4060	0
59	20231019	183900	695607345	4060	4060	4060	4060	0
60	20231019	183800	695607345	4060	4060	4060	4060	0
61	20231019	183700	695607345	4060	4060	4060	4060	0
62	20231019	183600	695607345	4060	4060	4060	4060	588
63	20231019	183500	695607345	4060	4060	4060	4060	0
64	20231019	183400	695607345	4060	4060	4060	4060	0
65	20231019	183300	695607345	4060	4060	4060	4060	0
66	20231019	183200	695607345	4060	4060	4060	4060	0
67	20231019	183100	695607345	4060	4060	4060	4060	0
68	20231019	183000	695607345	4060	4060	4060	4060	0
69	20231019	182900	695607345	4060	4060	4060	4060	0
70	20231019	182800	695607345	4060	4060	4060	4060	0
71	20231019	182700	695607345	4060	4060	4060	4060	0
72	20231019	182600	695607345	4060	4060	4060	4060	0
73	20231019	182500	695607345	4060	4060	4060	4060	0
74	20231019	182400	695607345	4060	4060	4060	4060	0
75	20231019	182300	695607345	4060	4060	4060	4060	0
76	20231019	182200	695607345	4060	4060	4060	4060	0
77	20231019	182100	695607345	4060	4060	4060	4060	0
78	20231019	182000	695607345	4060	4060	4060	4060	0
79	20231019	181900	695607345	4060	4060	4060	4060	0
80	20231019	181800	695607345	4060	4060	4060	4060	0
81	20231019	181700	695607345	4060	4060	4060	4060	0
82	20231019	181600	695607345	4060	4060	4060	4060	0
83	20231019	181500	695607345	4060	4060	4060	4060	0
84	20231019	181400	695607345	4060	4060	4060	4060	0
85	20231019	181300	695607345	4060	4060	4060	4060	0
86	20231019	181200	695607345	4060	4060	4060	4060	0
87	20231019	181100	695607345	4060	4060	4060	4060	0
88	20231019	181000	695607345	4060	4060	4060	4060	0
89	20231019	180900	695607345	4060	4060	4060	4060	0
90	20231019	180800	695607345	4060	4060	4060	4060	0
91	20231019	180700	695607345	4060	4060	4060	4060	0
92	20231019	180600	695607345	4060	4060	4060	4060	588
93	20231019	180500	695607345	4060	4060	4060	4060	0
94	20231019	180400	695607345	4060	4060	4060	4060	0
95	20231019	180300	695607345	4060	4060	4060	4060	0
96	20231019	180200	695607345	4060	4060	4060	4060	0
97	20231019	180100	695607345	4060	4060	4060	4060	0
98	20231019	180000	695607345	4060	4060	4060	4060	0
99	20231019	175900	695607345	4060	4060	4060	4060	0
100	20231019	175800	695607345	4060	4060	4060	4060	0
101	20231019	175700	695607345	4060	4060	4060	4060	0
102	20231019	175600	695607345	4060	4060	4060	4060	0
103	20231019	175500	695607345	4060	4060	4060	4060	0
104	20231019	175400	695607345	4060	4060	4060	4060	0
105	20231019	175300	695607345	4060	4060	4060	4060	0
106	20231019	175200	695607345	4060	4060	4060	4060	0
107	20231019	175100	695607345	4060	4060	4060	4060	0
108	20231019	175000	695607345	4060	4060	4060	4060	0
109	20231019	174900	695607345	4060	4060	4060	4060	0
110	20231019	174800	695607345	4060	4060	4060	4060	0
111	20231019	174700	695607345	4060	4060	4060	4060	0
112	20231019	174600	695607345	4060	4060	4060	4060	0
113	20231019	174500	695607345	4060	4060	4060	4060	0
114	20231019	174400	695607345	4060	4060	4060	4060	0
115	20231019	174300	695607345	4060	4060	4060	4060	0
116	20231019	174200	695607345	4060	4060	4060	4060	0
117	20231019	174100	695607345	4060	4060	4060	4060	0
118	20231019	174000	695607345	4060	4060	4060	4060	0
119	20231019	173900	695607345	4060	4060	4060	4060	0
120	20231019	173800	695607345	4060	4060	4060	4060	0
121	20231019	173700	695607345	4060	4060	4060	4060	0
122	20231019	173600	695607345	4060	4060	4060	4060	588
123	20231019	173500	695607345	4060	4060	4060	4060	0
124	20231019	173400	695607345	4060	4060	4060	4060	0
125	20231019	173300	695607345	4060	4060	4060	4060	0
126	20231019	173200	695607345	4060	4060	4060	4060	0
127	20231019	173100	695607345	4060	4060	4060	4060	0
128	20231019	173000	695607345	4060	4060	4060	4060	0
129	20231019	172900	695607345	4060	4060	4060	4060	0
130	20231019	172800	695607345	4060	4060	4060	4060	0
131	20231019	172700	695607345	4060	4060	4060	4060	0
132	20231019	172600	695607345	4060	4060	4060	4060	0
133	20231019	172500	695607345	4060	4060	4060	4060	0
134	20231019	172400	695607345	4060	4060	4060	4060	0
135	20231019	172300	695607345	4060	4060	4060	4060	0
136	20231019	172200	695607345	4060	4060	4060	4060	0
137	20231019	172100	695607345	4060	4060	4060	4060	0
138	20231019	172000	695607345	4060	4060	4060	4060	0
139	20231019	171900	695607345	4060	4060	4060	4060	0
140	20231019	171800	695607345	4060	4060	4060	4060	0
141	20231019	171700	695607345	4060	4060	4060	4060	0
142	20231019	171600	695607345	4060	4060	4060	4060	0
143	20231019	171500	695607345	4060	4060	4060	4060	0
144	20231019	171400	695607345	4060	4060	4060	4060	0
145	20231019	171300	695607345	4060	4060	4060	4060	0
146	20231019	171200	695607345	4060	4060	4060	4060	0
147	20231019	171100	695607345	4060	4060	4060	4060	0
148	20231019	171000	695607345	4060	4060	4060	4060	0
149	20231019	170900	695607345	4060	4060	4060	4060	0
150	20231019	170800	695607345	4060	4060	4060	4060	0
151	20231019	170700	695607345	4060	4060	4060	4060	0
152	20231019	170600	695607345	4060	4060	4060	4060	588
153	20231019	170500	695607345	4060	4060	4060	4060	0
154	20231019	170400	695607345	4060	4060	4060	4060	0
155	20231019	170300	695607345	4060	4060	4060	4060	0
156	20231019	170200	695607345	4060	4060	4060	4060	0
157	20231019	170100	695607345	4060	4060	4060	4060	0
158	20231019	170000	695607345	4060	4060	4060	4060	0
159	20231019	165900	695607345	4060	4060	4060	4060	0
160	20231019	165800	695607345	4060	4060	4060	4060	0
161	20231019	165700	695607345	4060	4060	4060	4060	0
162	20231019	165600	695607345	4060	4060	4060	4060	0
163	20231019	165500	695607345	4060	4060	4060	4060	0
164	20231019	165400	695607345	4060	4060	4060	4060	0
165	20231019	165300	695607345	4060	4060	4060	4060	0
166	20231019	165200	695607345	4060	4060	4060	4060	0
167	20231019	165100	695607345	4060	4060	4060	4060	0
168	20231019	165000	695607345	4060	4060	4060	4060	0
169	20231019	164900	695607345	4060	4060	4060	4060	0
170	20231019	164800	695607345	4060	4060	4060	4060	0
171	20231019	164700	695607345	4060	4060	4060	4060	0
172	20231019	164600	695607345	4060	4060	4060	4060	0
173	20231019	164500	695607345	4060	4060	4060	4060	0
174	20231019	164400	695607345	4060	4060	4060	4060	0
175	20231019	164300	695607345	4060	4060	4060	4060	0
176	20231019	164200	695607345	4060	4060	4060	4060	0
177	20231019	164100	695607345	4060	4060	4060	4060	0
178	20231019	164000	695607345	4060	4060	4060	4060	0
179	20231019	163900	695607345	4060	4060	4060	4060	0
180	20231019	163800	695607345	4060	4060	4060	4060	0
181	20231019	163700	695607345	4060	4060	4060	4060	0
182	20231019	163600	695607345	4060	4060	4060	4060	588
183	20231019	163500	695607345	4060	4060	4060	4060	0
184	20231019	163400	695607345	4060	4060	4060	4060	0
185	20231019	163300	695607345	4060	4060	4060	4060	0
186	20231019	163200	695607345	4060	4060	4060	4060	0
187	20231019	163100	695607345	4060	4060	4060	4060	0
188	20231019	163000	695607345	4060	4060	4060	4060	0
189	20231019	162900	695607345	4060	4060	4060	4060	0
190	20231019	162800	695607345	4060	4060	4060	4060	0
191	20231019	162700	695607345	4060	4060	4060	4060	0
192	20231019	162600	695607345	4060	4060	4060	4060	0
193	20231019	162500	695607345	4060	4060	4060	4060	0
194	20231019	162400	695607345	4060	4060	4060	4060	0
195	20231019	162300	695607345	4060	4060	4060	4060	0
196	20231019	162200	695607345	4060	4060	4060	4060	0
197	20231019	162100	695607345	4060	4060	4060	4060	0
198	20231019	162000	695607345	4060	4060	4060	4060	0
199	20231019	161900	695607345	4060	4060	4060	4060	0
200	20231019	161800	695607345	4060	4060	4060	4060	0
201	20231019	161700	695607345	4060	4060	4060	4060	0
202	20231019	161600	695607345	4060	4060	4060	4060	0
203	20231019	161500	695607345	4060	4060	4060	4060	0
204	20231019	161400	695607345	4060	4060	4060	4060	0
205	20231019	161300	695607345	4060	4060	4060	4060	0
206	20231019	161200	695607345	4060	4060	4060	4060	0
207	20231019	161100	695607345	4060	4060	4060	4060	0
208	20231019	161000	695607345	4060	4060	4060	4060	0
209	20231019	160900	695607345	4060	4060	4060	4060	0
210	20231019	160800	695607345	4060	4060	4060	4060	0
211	20231019	160700	695607345	4060	4060	4060	4060	0
212	20231019	160600	695607345	4060	4060	4060	4060	588
213	20231019	160500	695607345	4060	4060	4060	4060	0
214	20231019	160400	695607345	4060	4060	4060	4060	0
215	20231019	160300	695607345	4060	4060	4060	4060	0
216	20231019	160200	695607345	4060	4060	4060	4060	0
217	20231019	160100	695607345	4060	4060	4060	4060	0
218	20231019	160000	695607345	4060	4060	4060	4060	0
219	20231019	155900	695607345	4060	4060	4060	4060	0
220	20231019	155800	695607345	4060	4060	4060	4060	0
221	20231019	155700	695607345	4060	4060	4060	4060	0
222	20231019	155600	695607345	4060	4060	4060	4060	0
223	20231019	155500	695607345	4060	4060	4060	4060	0
224	20231019	155400	695607345	4060	4060	4060	4060	0
225	20231019	155300	695607345	4060	4060	4060	4060	0
226	20231019	155200	695607345	4060	4060	4060	4060	0
227	20231019	155100	695607345	4060	4060	4060	4060	0
228	20231019	155000	695607345	4060	4060	4060	4060	0
229	20231019	154900	695607345	4060	4060	4060	4060	0
230	20231019	154800	695607345	4060	4060	4060	4060	0
231	20231019	154700	695607345	4060	4060	4060	4060	0
232	20231019	154600	695607345	4060	4060	4060	4060	0
233	20231019	154500	695607345	4060	4060	4060	4060	0
234	20231019	154400	695607345	4060	4060	4060	4060	0
235	20231019	154300	695607345	4060	4060	4060	4060	0
236	20231019	154200	695607345	4060	4060	4060	4060	0
237	20231019	154100	695607345	4060	4060	4060	4060	0
238	20231019	154000	695607345	4060	4060	4060	4060	0
239	20231019	153900	695607345	4060	4060	4060	4060	0
240	20231019	153800	695607345	4060	4060	4060	4060	0
241	20231019	153700	695607345	4060	4060	4060	4060	0
242	20231019	153600	695607345	4060	4060	4060	4060	588
243	20231019	153500	695607345	4060	4060	4060	4060	0
244	20231019	153400	695607345	4060	4060	4060	4060	0
245	20231019	153300	695607345	4060	4060	4060	4060	0
246	20231019	153200	695607345	4060	4060	4060	4060	0
247	20231019	153100	695607345	4060	4060	4060	4060	0
248	20231019	153000	695607345	4060	4060	4060	4060	588
249	20231019	152900	693220065	4040	4040	4040	4040	0
250	20231019	152800	693220065	4040	4040	4040	4040	0
251	20231019	152700	693220065	4040	4040	4040	4040	0
252	20231019	152600	693220065	4040	4040	4040	4040	0
253	20231019	152500	693220065	4040	4040	4040	4040	0
254	20231019	152400	693220065	4040	4040	4040	4040	0
255	20231019	152300	693220065	4040	4040	4040	4040	0
256	20231019	152200	693220065	4040	4040	4040	4040	0
257	20231019	152100	693220065	4040	4040	4040	4040	0
258	20231019	152000	693220065	4040	4040	4040	4040	0
259	20231019	151900	693220065	4040	4060	4060	4040	155
260	20231019	151800	692593425	4065	4065	4065	4065	1
261	20231019	151700	692589360	4065	4040	4065	4035	200
262	20231019	151600	691781175	4040	4040	4040	4035	600
263	20231019	151500	689358175	4035	4035	4035	4035	0
264	20231019	151400	689358175	4035	4040	4040	4035	133
265	20231019	151300	688821020	4040	4040	4040	4040	102
266	20231019	151200	688408940	4040	4040	4040	4040	4
267	20231019	151100	688392780	4040	4040	4040	4040	0
268	20231019	151000	688392780	4040	4040	4040	4040	4
269	20231019	150900	688376620	4035	4035	4035	4035	206
270	20231019	150800	687545410	4035	4035	4035	4035	311
271	20231019	150700	686290525	4040	4040	4040	4040	1
272	20231019	150600	686286485	4035	4035	4035	4035	0
273	20231019	150500	686286485	4035	4050	4050	4035	2367
274	20231019	150400	676704475	4070	4070	4070	4070	0
275	20231019	150300	676704475	4070	4070	4070	4070	1000
276	20231019	150200	672634475	4070	4055	4070	4050	285
277	20231019	150100	671479685	4070	4070	4070	4070	2
278	20231019	150000	671471545	4070	4060	4070	4060	512
279	20231019	145900	669389300	4050	4040	4050	4040	2002
280	20231019	145800	661283820	4050	4040	4050	4040	406
281	20231019	145700	659640690	4050	4050	4050	4050	0
282	20231019	145600	659640690	4050	4050	4050	4050	28
283	20231019	145500	659527290	4050	4050	4050	4050	0
284	20231019	145400	659527290	4050	4050	4050	4050	0
285	20231019	145300	659527290	4050	4050	4050	4050	2
286	20231019	145200	659519190	4025	4035	4050	4025	1001
287	20231019	145100	655483665	4035	4030	4035	4030	418
288	20231019	145000	653797625	4035	4035	4035	4030	3851
289	20231019	144900	638274570	4035	4035	4035	4035	2285
290	20231019	144800	629054595	4035	4035	4035	4035	500
291	20231019	144700	627037095	4040	4040	4040	4040	10
292	20231019	144600	626996695	4035	4035	4035	4035	1000
293	20231019	144500	622961695	4040	4040	4040	4040	0
294	20231019	144400	622961695	4040	4040	4040	4040	836
295	20231019	144300	619584255	4040	4040	4040	4040	118
296	20231019	144200	619107535	4060	4060	4060	4060	0
297	20231019	144100	619107535	4060	4060	4060	4060	0
298	20231019	144000	619107535	4060	4060	4060	4045	38
299	20231019	143900	618953765	4040	4045	4045	4040	879
300	20231019	143800	615402600	4040	4040	4040	4040	453
301	20231019	143700	613572480	4040	4040	4040	4040	25
302	20231019	143600	613471480	4040	4040	4040	4040	0
303	20231019	143500	613471480	4040	4040	4040	4040	2
304	20231019	143400	613463400	4035	4035	4035	4035	0
305	20231019	143300	613463400	4035	4035	4035	4035	0
306	20231019	143200	613463400	4035	4035	4035	4035	0
307	20231019	143100	613463400	4035	4035	4035	4035	0
308	20231019	143000	613463400	4035	4035	4035	4035	0
309	20231019	142900	613463400	4035	4035	4035	4035	0
310	20231019	142800	613463400	4035	4035	4035	4035	1
311	20231019	142700	613459365	4030	4030	4030	4030	0
312	20231019	142600	613459365	4030	4040	4040	4030	23
313	20231019	142500	613366475	4040	4035	4040	4035	41
314	20231019	142400	613200935	4040	4035	4040	4035	151
315	20231019	142300	612590900	4040	4035	4040	4030	631
316	20231019	142200	610044815	4035	4040	4040	4035	990
317	20231019	142100	606050070	4040	4040	4040	4040	1000
318	20231019	142000	602010070	4040	4040	4040	4040	0
319	20231019	141900	602010070	4040	4040	4040	4040	1
320	20231019	141800	602006030	4040	4040	4040	4040	101
321	20231019	141700	601597990	4040	4040	4040	4040	2
322	20231019	141600	601589910	4035	4035	4035	4035	0
323	20231019	141500	601589910	4035	4035	4035	4035	167
324	20231019	141400	600916065	4035	4035	4035	4035	0
325	20231019	141300	600916065	4035	4035	4035	4035	100
326	20231019	141200	600512565	4035	4040	4040	4035	170
327	20231019	141100	599826605	4035	4035	4035	4035	186
328	20231019	141000	599076095	4035	4035	4035	4035	0
329	20231019	140900	599076095	4035	4035	4035	4035	148
330	20231019	140800	598478915	4035	4035	4035	4035	0
331	20231019	140700	598478915	4035	4035	4035	4035	24
332	20231019	140600	598382075	4035	4035	4035	4035	1
333	20231019	140500	598378040	4030	4030	4030	4030	0
334	20231019	140400	598378040	4030	4030	4030	4030	1
335	20231019	140300	598374010	4030	4030	4030	4030	0
336	20231019	140200	598374010	4030	4030	4030	4030	0
337	20231019	140100	598374010	4030	4030	4030	4030	280
338	20231019	140000	597245610	4040	4040	4040	4040	1
339	20231019	135900	597241570	4040	4040	4040	4040	5
340	20231019	135800	597221370	4040	4040	4040	4040	0
341	20231019	135700	597221370	4040	4040	4040	4040	1
342	20231019	135600	597217330	4030	4030	4030	4030	100
343	20231019	135500	596814330	4025	4025	4025	4025	0
344	20231019	135400	596814330	4025	4025	4025	4025	250
345	20231019	135300	595808080	4025	4030	4030	4025	930
346	20231019	135200	592063980	4030	4040	4040	4030	2156
347	20231019	135100	583369195	4040	4040	4040	4040	3
348	20231019	135000	583357075	4040	4040	4040	4040	0
349	20231019	134900	583357075	4040	4040	4040	4040	8
350	20231019	134800	583324755	4040	4040	4040	4040	0
351	20231019	134700	583324755	4040	4040	4040	4040	0
352	20231019	134600	583324755	4040	4045	4045	4040	23
353	20231019	134500	583231785	4040	4040	4040	4040	3
354	20231019	134400	583219665	4035	4035	4035	4035	0
355	20231019	134300	583219665	4035	4035	4035	4035	0
356	20231019	134200	583219665	4035	4035	4035	4035	10
357	20231019	134100	583179315	4035	4035	4035	4035	2
358	20231019	134000	583171245	4035	4040	4040	4035	12
359	20231019	133900	583122775	4050	4050	4050	4050	0
360	20231019	133800	583122775	4050	4040	4050	4035	876
361	20231019	133700	579575585	4035	4035	4035	4035	0
362	20231019	133600	579575585	4035	4035	4035	4035	2
363	20231019	133500	579567515	4050	4045	4050	4030	5594
364	20231019	133400	556993660	4045	4045	4045	4045	0
365	20231019	133300	556993660	4045	4045	4045	4045	0
366	20231019	133200	556993660	4045	4045	4045	4045	1
367	20231019	133100	556989615	4045	4045	4045	4045	0
368	20231019	133000	556989615	4045	4045	4045	4045	0
369	20231019	132900	556989615	4045	4045	4045	4045	7
370	20231019	132800	556961300	4045	4045	4045	4045	120
371	20231019	132700	556475900	4045	4045	4045	4045	0
372	20231019	132600	556475900	4045	4045	4045	4045	121
373	20231019	132500	555986455	4050	4050	4050	4050	10
374	20231019	132400	555945955	4045	4045	4045	4045	257
375	20231019	132300	554906390	4045	4045	4050	4045	170
376	20231019	132200	554218490	4050	4045	4050	4045	41
377	20231019	132100	554052610	4040	4040	4040	4040	0
378	20231019	132000	554052610	4040	4040	4040	4040	0
379	20231019	131900	554052610	4040	4040	4040	4040	0
380	20231019	131800	554052610	4040	4040	4040	4040	0
381	20231019	131700	554052610	4040	4045	4045	4040	2865
382	20231019	131600	542466185	4045	4060	4060	4045	57
383	20231019	131500	542235590	4060	4060	4060	4060	0
384	20231019	131400	542235590	4060	4045	4060	4045	396
385	20231019	131300	540632880	4045	4045	4045	4045	0
386	20231019	131200	540632880	4045	4045	4045	4045	0
387	20231019	131100	540632880	4045	4045	4045	4045	0
388	20231019	131000	540632880	4045	4045	4045	4045	0
389	20231019	130900	540632880	4045	4045	4045	4045	0
390	20231019	130800	540632880	4045	4045	4045	4045	1100
391	20231019	130700	536183380	4040	4040	4040	4040	100
392	20231019	130600	535779380	4045	4045	4045	4045	1156
393	20231019	130500	531103360	4050	4050	4050	4050	51
394	20231019	130400	530896810	4050	4050	4050	4050	0
395	20231019	130300	530896810	4050	4050	4050	4050	308
396	20231019	130200	529649410	4050	4050	4050	4050	0
397	20231019	130100	529649410	4050	4050	4050	4050	100
398	20231019	130000	529244410	4050	4050	4050	4050	0
399	20231019	125900	529244410	4050	4050	4050	4050	18
400	20231019	125800	529171510	4055	4055	4055	4055	10
401	20231019	125700	529130960	4055	4055	4055	4055	1
402	20231019	125600	529126905	4055	4055	4055	4055	10
403	20231019	125500	529086355	4055	4055	4055	4055	50
404	20231019	125400	528883605	4050	4050	4050	4050	19
405	20231019	125300	528806655	4050	4050	4050	4050	0
406	20231019	125200	528806655	4050	4050	4050	4050	0
407	20231019	125100	528806655	4050	4050	4050	4050	2
408	20231019	125000	528798555	4050	4050	4050	4050	1
409	20231019	124900	528794505	4040	4040	4040	4040	1236
410	20231019	124800	523801065	4035	4035	4035	4035	0
411	20231019	124700	523801065	4035	4040	4040	4035	199
412	20231019	124600	522997545	4040	4035	4040	4035	72
413	20231019	124500	522707020	4035	4035	4035	4035	928
414	20231019	124400	518962540	4040	4040	4040	4040	0
415	20231019	124300	518962540	4040	4040	4040	4040	170
416	20231019	124200	518275740	4040	4040	4040	4040	0
417	20231019	124100	518275740	4040	4035	4040	4035	195
418	20231019	124000	517488890	4040	4040	4040	4040	6
419	20231019	123900	517464650	4040	4040	4040	4040	244
420	20231019	123800	516478890	4040	4050	4050	4035	1382
421	20231019	123700	510898100	4035	4050	4050	4035	274
422	20231019	123600	509791010	4050	4050	4050	4050	0
423	20231019	123500	509791010	4050	4050	4050	4050	10
424	20231019	123400	509750510	4050	4050	4050	4050	0
425	20231019	123300	509750510	4050	4050	4050	4050	25
426	20231019	123200	509649260	4055	4035	4055	4035	2
427	20231019	123100	509641170	4030	4030	4030	4030	1000
428	20231019	123000	505611170	4030	4035	4035	4030	1515
429	20231019	122900	499500720	4035	4035	4035	4035	238
430	20231019	122800	498540390	4035	4035	4035	4035	0
431	20231019	122700	498540390	4035	4035	4035	4035	0
432	20231019	122600	498540390	4035	4035	4035	4035	0
433	20231019	122500	498540390	4035	4035	4035	4035	1
434	20231019	122400	498536355	4035	4035	4035	4035	0
435	20231019	122300	498536355	4035	4040	4040	4035	2491
436	20231019	122200	488479900	4040	4045	4045	4040	1323
437	20231019	122100	483134965	4045	4045	4045	4045	100
438	20231019	122000	482730465	4045	4045	4045	4045	0
439	20231019	121900	482730465	4045	4055	4055	4045	825
440	20231019	121800	479392540	4050	4050	4050	4050	165
441	20231019	121700	478724290	4050	4050	4050	4050	2000
442	20231019	121600	470624290	4045	4045	4045	4045	10
443	20231019	121500	470583840	4045	4045	4045	4045	10
444	20231019	121400	470543390	4050	4045	4050	4045	1718
445	20231019	121300	463591830	4045	4045	4045	4045	67
446	20231019	121200	463320815	4045	4045	4045	4045	47
447	20231019	121100	463130700	4045	4045	4045	4045	15
448	20231019	121000	463070025	4045	4045	4045	4045	4
449	20231019	120900	463053845	4045	4045	4045	4045	49
450	20231019	120800	462855640	4045	4045	4045	4045	0
451	20231019	120700	462855640	4045	4045	4045	4045	118
452	20231019	120600	462378330	4045	4045	4045	4045	1
453	20231019	120500	462374285	4040	4040	4040	4040	0
454	20231019	120400	462374285	4040	4040	4040	4040	141
455	20231019	120300	461804645	4040	4040	4040	4040	52
456	20231019	120200	461594565	4040	4045	4045	4040	501
457	20231019	120100	459568525	4045	4045	4045	4045	0
458	20231019	120000	459568525	4045	4040	4045	4040	78
459	20231019	115900	459253150	4035	4035	4035	4035	0
460	20231019	115800	459253150	4035	4045	4045	4035	2948
461	20231019	115700	447343690	4050	4050	4050	4050	102
462	20231019	115600	446930590	4050	4040	4050	4040	1100
463	20231019	115500	442476590	4050	4050	4050	4050	1
464	20231019	115400	442472540	4050	4050	4050	4050	0
465	20231019	115300	442472540	4050	4050	4050	4050	0
466	20231019	115200	442472540	4050	4050	4050	4050	300
467	20231019	115100	441257540	4050	4050	4050	4040	37
468	20231019	115000	441107950	4050	4040	4050	4040	3012
469	20231019	114900	428938470	4050	4050	4050	4050	6
470	20231019	114800	428914170	4045	4045	4045	4045	2367
471	20231019	114700	419339655	4045	4045	4045	4045	0
472	20231019	114600	419339655	4045	4050	4050	4045	302
473	20231019	114500	418117565	4045	4045	4045	4045	200
474	20231019	114400	417308565	4045	4045	4045	4045	158
475	20231019	114300	416669455	4045	4050	4050	4045	160
476	20231019	114200	416021955	4045	4045	4045	4045	0
477	20231019	114100	416021955	4045	4050	4050	4045	2076
478	20231019	114000	407624530	4050	4050	4050	4050	0
479	20231019	113900	407624530	4050	4055	4055	4050	1088
480	20231019	113800	403217340	4055	4060	4060	4055	31
481	20231019	113700	403091585	4060	4060	4060	4060	20
482	20231019	113600	403010385	4060	4060	4060	4060	60
483	20231019	113500	402766785	4060	4060	4060	4060	0
484	20231019	113400	402766785	4060	4060	4060	4060	16
485	20231019	113300	402701825	4060	4060	4060	4060	0
486	20231019	113200	402701825	4060	4060	4060	4060	110
487	20231019	113100	402255225	4060	4060	4060	4060	0
488	20231019	113000	402255225	4060	4060	4060	4060	24
489	20231019	112900	402157785	4060	4060	4060	4060	75
490	20231019	112800	401853285	4060	4060	4060	4060	41
491	20231019	112700	401686825	4050	4050	4055	4050	1214
492	20231019	112600	396769755	4055	4060	4060	4055	39
493	20231019	112500	396611510	4065	4065	4065	4065	0
494	20231019	112400	396611510	4065	4065	4065	4065	0
495	20231019	112300	396611510	4065	4065	4065	4065	1
496	20231019	112200	396607445	4045	4045	4045	4045	0
497	20231019	112100	396607445	4045	4050	4050	4045	180
498	20231019	112000	395878770	4050	4050	4050	4050	784
499	20231019	111900	392703570	4050	4060	4060	4050	295
500	20231019	111800	391507770	4060	4060	4060	4060	95
501	20231019	111700	391122070	4060	4060	4060	4060	5
502	20231019	111600	391101770	4055	4055	4055	4055	12
503	20231019	111500	391053110	4055	4055	4055	4055	20
504	20231019	111400	390972010	4050	4050	4050	4050	0
505	20231019	111300	390972010	4050	4055	4055	4050	256
506	20231019	111200	389935135	4085	4085	4085	4085	0
507	20231019	111100	389935135	4085	4085	4085	4085	1
508	20231019	111000	389931050	4050	4075	4085	4050	15828
509	20231019	110900	325628140	4090	4090	4090	4090	0
510	20231019	110800	325628140	4090	4090	4090	4090	3
511	20231019	110700	325615870	4090	4090	4090	4090	3
512	20231019	110600	325603600	4070	4075	4075	4070	323
513	20231019	110500	324288985	4070	4070	4070	4070	0
514	20231019	110400	324288985	4070	4075	4075	4070	128
515	20231019	110300	323767635	4075	4075	4075	4075	0
516	20231019	110200	323767635	4075	4075	4075	4075	10
517	20231019	110100	323726885	4070	4070	4075	4070	308
518	20231019	110000	322473275	4075	4080	4080	4075	3889
519	20231019	105900	306625595	4080	4080	4080	4080	102
520	20231019	105800	306209435	4080	4080	4090	4080	293
521	20231019	105700	305013985	4075	4080	4080	4075	1060
522	20231019	105600	300689485	4080	4080	4085	4080	2391
523	20231019	105500	290933805	4085	4085	4085	4085	6
524	20231019	105400	290909295	4085	4085	4085	4080	156
525	20231019	105300	290272525	4085	4080	4085	4080	19
526	20231019	105200	290194955	4080	4080	4080	4080	239
527	20231019	105100	289219835	4080	4080	4080	4080	0
528	20231019	105000	289219835	4080	4080	4080	4080	81
529	20231019	104900	288889355	4110	4110	4110	4110	0
530	20231019	104800	288889355	4110	4110	4110	4110	6
531	20231019	104700	288864695	4080	4080	4080	4080	81
532	20231019	104600	288534215	4075	4075	4075	4075	1100
533	20231019	104500	284051715	4085	4080	4115	4080	124
534	20231019	104400	283545090	4080	4080	4080	4080	1
535	20231019	104300	283541010	4070	4070	4070	4070	0
536	20231019	104200	283541010	4070	4070	4070	4070	50
537	20231019	104100	283337510	4070	4070	4070	4070	600
538	20231019	104000	280895510	4070	4075	4075	4070	1596
539	20231019	103900	274399125	4075	4085	4085	4075	4149
540	20231019	103800	257480500	4085	4085	4085	4085	1264
541	20231019	103700	252317060	4090	4090	4090	4090	1219
542	20231019	103600	247331350	4090	4090	4090	4090	5
543	20231019	103500	247310900	4090	4090	4090	4090	0
544	20231019	103400	247310900	4090	4090	4090	4090	505
545	20231019	103300	245245450	4095	4095	4095	4095	51
546	20231019	103200	245036605	4095	4100	4100	4095	353
547	20231019	103100	243590550	4095	4095	4095	4095	0
548	20231019	103000	243590550	4095	4095	4095	4095	54
549	20231019	102900	243369420	4090	4095	4095	4090	948
550	20231019	102800	239491830	4095	4100	4100	4095	1855
551	20231019	102700	231891390	4095	4095	4095	4095	0
552	20231019	102600	231891390	4095	4110	4115	4095	308
553	20231019	102500	230629960	4110	4110	4110	4110	202
554	20231019	102400	229799740	4110	4110	4110	4110	1
555	20231019	102300	229795630	4110	4110	4110	4110	1
556	20231019	102200	229791520	4110	4110	4110	4110	116
557	20231019	102100	229314760	4110	4110	4110	4110	81
558	20231019	102000	228981850	4095	4095	4095	4095	94
559	20231019	101900	228596920	4110	4110	4110	4110	0
560	20231019	101800	228596920	4110	4110	4110	4110	0
561	20231019	101700	228596920	4110	4110	4110	4110	3
562	20231019	101600	228584590	4090	4090	4090	4090	0
563	20231019	101500	228584590	4090	4090	4090	4090	0
564	20231019	101400	228584590	4090	4090	4090	4090	200
565	20231019	101300	227766590	4085	4085	4085	4085	0
566	20231019	101200	227766590	4085	4085	4085	4085	0
567	20231019	101100	227766590	4085	4085	4085	4085	0
568	20231019	101000	227766590	4085	4085	4085	4085	946
569	20231019	100900	223902180	4085	4090	4090	4085	200
570	20231019	100800	223084415	4090	4090	4090	4090	0
571	20231019	100700	223084415	4090	4095	4105	4090	1645
572	20231019	100600	216356285	4095	4105	4105	4095	934
573	20231019	100500	212529370	4100	4100	4100	4100	690
574	20231019	100400	209700370	4105	4105	4105	4105	449
575	20231019	100300	207857225	4105	4110	4110	4105	72
576	20231019	100200	207561450	4110	4115	4115	4110	83
577	20231019	100100	207219925	4115	4115	4115	4115	10
578	20231019	100000	207178775	4115	4110	4115	4105	19
579	20231019	095900	207100640	4115	4115	4115	4115	5
580	20231019	095800	207080065	4120	4120	4120	4120	223
581	20231019	095700	206161305	4120	4105	4120	4105	2515
582	20231019	095600	195832125	4105	4105	4105	4105	1
583	20231019	095500	195828020	4105	4105	4105	4105	0
584	20231019	095400	195828020	4105	4105	4110	4105	1253
585	20231019	095300	190679445	4100	4100	4100	4100	0
586	20231019	095200	190679445	4100	4100	4100	4100	150
587	20231019	095100	190064445	4095	4095	4095	4095	0
588	20231019	095000	190064445	4095	4095	4095	4095	1
589	20231019	094900	190060350	4100	4100	4100	4100	639
590	20231019	094800	187440450	4100	4105	4105	4100	6
591	20231019	094700	187415825	4105	4105	4105	4105	86
592	20231019	094600	187062795	4105	4105	4105	4105	0
593	20231019	094500	187062795	4105	4105	4105	4105	2
594	20231019	094400	187054585	4105	4110	4110	4105	384
595	20231019	094300	185476565	4110	4110	4110	4110	500
596	20231019	094200	183421565	4110	4110	4110	4110	0
597	20231019	094100	183421565	4110	4110	4110	4110	20
598	20231019	094000	183339365	4110	4090	4110	4090	929
599	20231019	093900	179525305	4085	4085	4085	4085	0
600	20231019	093800	179525305	4085	4085	4085	4085	1
601	20231019	093700	179521220	4085	4090	4090	4085	200
602	20231019	093600	178704045	4100	4100	4100	4100	16
603	20231019	093500	178638445	4100	4100	4100	4100	0
604	20231019	093400	178638445	4100	4100	4100	4100	102
605	20231019	093300	178220245	4100	4090	4100	4090	395
606	20231019	093200	176604675	4090	4100	4100	4090	58
607	20231019	093100	176367445	4095	4100	4100	4095	187
608	20231019	093000	175601320	4095	4090	4095	4090	272
609	20231019	092900	174488030	4090	4085	4090	4085	540
610	20231019	092800	172282080	4085	4090	4090	4085	2459
611	20231019	092700	162231270	4095	4095	4095	4095	1647
612	20231019	092600	155486805	4095	4095	4100	4095	91
613	20231019	092500	155114155	4095	4100	4100	4095	190
614	20231019	092400	154335210	4100	4100	4100	4100	425
615	20231019	092300	152592710	4100	4090	4100	4085	1080
616	20231019	092200	148176975	4090	4105	4105	4090	786
617	20231019	092100	144958665	4105	4105	4105	4105	250
618	20231019	092000	143932415	4095	4095	4095	4095	0
619	20231019	091900	143932415	4095	4100	4100	4095	267
620	20231019	091800	142837940	4100	4095	4100	4095	1989
621	20231019	091700	134692870	4090	4085	4095	4080	108
622	20231019	091600	134252145	4090	4080	4090	4080	1750
623	20231019	091500	127112135	4080	4085	4085	4080	50
624	20231019	091400	126908130	4075	4095	4095	4075	11
625	20231019	091300	126863105	4095	4090	4095	4070	3387
626	20231019	091200	113061035	4090	4090	4090	4090	54
627	20231019	091100	112840175	4090	4080	4090	4080	354
628	20231019	091000	111395765	4075	4075	4075	4075	0
629	20231019	090900	111395765	4075	4080	4080	4070	751
630	20231019	090800	108335485	4080	4080	4080	4080	135
631	20231019	090700	107784685	4080	4075	4080	4075	1470
632	20231019	090600	101794420	4100	4070	4100	4065	962
633	20231019	090500	97879295	4075	4090	4090	4075	6809
634	20231019	090400	70099900	4110	4080	4110	4080	705
635	20231019	090300	67216800	4075	4085	4085	4075	2620
636	20231019	090200	56519490	4085	4095	4110	4085	6053
637	20231019	090100	31770630	4095	4100	4105	4095	1064
638	20231019	090000	27413250	4100	4150	4150	4100	5629