KissMeData/089890/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194100	884518150	9210	9210	9210	9210	1775
3	20231019	194000	884518150	9210	9210	9210	9210	0
4	20231019	193900	884518150	9210	9210	9210	9210	0
5	20231019	193800	884518150	9210	9210	9210	9210	0
6	20231019	193700	884518150	9210	9210	9210	9210	0
7	20231019	193600	884518150	9210	9210	9210	9210	0
8	20231019	193500	884518150	9210	9210	9210	9210	0
9	20231019	193400	884518150	9210	9210	9210	9210	0
10	20231019	193300	884518150	9210	9210	9210	9210	0
11	20231019	193200	884518150	9210	9210	9210	9210	0
12	20231019	193100	884518150	9210	9210	9210	9210	0
13	20231019	193000	884518150	9210	9210	9210	9210	0
14	20231019	192900	884518150	9210	9210	9210	9210	0
15	20231019	192800	884518150	9210	9210	9210	9210	0
16	20231019	192700	884518150	9210	9210	9210	9210	0
17	20231019	192600	884518150	9210	9210	9210	9210	0
18	20231019	192500	884518150	9210	9210	9210	9210	0
19	20231019	192400	884518150	9210	9210	9210	9210	0
20	20231019	192300	884518150	9210	9210	9210	9210	0
21	20231019	192200	884518150	9210	9210	9210	9210	0
22	20231019	192100	884518150	9210	9210	9210	9210	0
23	20231019	192000	884518150	9210	9210	9210	9210	0
24	20231019	191900	884518150	9210	9210	9210	9210	0
25	20231019	191800	884518150	9210	9210	9210	9210	0
26	20231019	191700	884518150	9210	9210	9210	9210	0
27	20231019	191600	884518150	9210	9210	9210	9210	0
28	20231019	191500	884518150	9210	9210	9210	9210	0
29	20231019	191400	884518150	9210	9210	9210	9210	0
30	20231019	191300	884518150	9210	9210	9210	9210	0
31	20231019	191200	884518150	9210	9210	9210	9210	0
32	20231019	191100	884518150	9210	9210	9210	9210	1775
33	20231019	191000	884518150	9210	9210	9210	9210	0
34	20231019	190900	884518150	9210	9210	9210	9210	0
35	20231019	190800	884518150	9210	9210	9210	9210	0
36	20231019	190700	884518150	9210	9210	9210	9210	0
37	20231019	190600	884518150	9210	9210	9210	9210	0
38	20231019	190500	884518150	9210	9210	9210	9210	0
39	20231019	190400	884518150	9210	9210	9210	9210	0
40	20231019	190300	884518150	9210	9210	9210	9210	0
41	20231019	190200	884518150	9210	9210	9210	9210	0
42	20231019	190100	884518150	9210	9210	9210	9210	0
43	20231019	190000	884518150	9210	9210	9210	9210	0
44	20231019	185900	884518150	9210	9210	9210	9210	0
45	20231019	185800	884518150	9210	9210	9210	9210	0
46	20231019	185700	884518150	9210	9210	9210	9210	0
47	20231019	185600	884518150	9210	9210	9210	9210	0
48	20231019	185500	884518150	9210	9210	9210	9210	0
49	20231019	185400	884518150	9210	9210	9210	9210	0
50	20231019	185300	884518150	9210	9210	9210	9210	0
51	20231019	185200	884518150	9210	9210	9210	9210	0
52	20231019	185100	884518150	9210	9210	9210	9210	0
53	20231019	185000	884518150	9210	9210	9210	9210	0
54	20231019	184900	884518150	9210	9210	9210	9210	0
55	20231019	184800	884518150	9210	9210	9210	9210	0
56	20231019	184700	884518150	9210	9210	9210	9210	0
57	20231019	184600	884518150	9210	9210	9210	9210	0
58	20231019	184500	884518150	9210	9210	9210	9210	0
59	20231019	184400	884518150	9210	9210	9210	9210	0
60	20231019	184300	884518150	9210	9210	9210	9210	0
61	20231019	184200	884518150	9210	9210	9210	9210	0
62	20231019	184100	884518150	9210	9210	9210	9210	1775
63	20231019	184000	884518150	9210	9210	9210	9210	0
64	20231019	183900	884518150	9210	9210	9210	9210	0
65	20231019	183800	884518150	9210	9210	9210	9210	0
66	20231019	183700	884518150	9210	9210	9210	9210	0
67	20231019	183600	884518150	9210	9210	9210	9210	0
68	20231019	183500	884518150	9210	9210	9210	9210	0
69	20231019	183400	884518150	9210	9210	9210	9210	0
70	20231019	183300	884518150	9210	9210	9210	9210	0
71	20231019	183200	884518150	9210	9210	9210	9210	0
72	20231019	183100	884518150	9210	9210	9210	9210	0
73	20231019	183000	884518150	9210	9210	9210	9210	0
74	20231019	182900	884518150	9210	9210	9210	9210	0
75	20231019	182800	884518150	9210	9210	9210	9210	0
76	20231019	182700	884518150	9210	9210	9210	9210	0
77	20231019	182600	884518150	9210	9210	9210	9210	0
78	20231019	182500	884518150	9210	9210	9210	9210	0
79	20231019	182400	884518150	9210	9210	9210	9210	0
80	20231019	182300	884518150	9210	9210	9210	9210	0
81	20231019	182200	884518150	9210	9210	9210	9210	0
82	20231019	182100	884518150	9210	9210	9210	9210	0
83	20231019	182000	884518150	9210	9210	9210	9210	0
84	20231019	181900	884518150	9210	9210	9210	9210	0
85	20231019	181800	884518150	9210	9210	9210	9210	0
86	20231019	181700	884518150	9210	9210	9210	9210	0
87	20231019	181600	884518150	9210	9210	9210	9210	0
88	20231019	181500	884518150	9210	9210	9210	9210	0
89	20231019	181400	884518150	9210	9210	9210	9210	0
90	20231019	181300	884518150	9210	9210	9210	9210	0
91	20231019	181200	884518150	9210	9210	9210	9210	0
92	20231019	181100	884518150	9210	9210	9210	9210	1775
93	20231019	181000	884518150	9210	9210	9210	9210	0
94	20231019	180900	884518150	9210	9210	9210	9210	0
95	20231019	180800	884518150	9210	9210	9210	9210	0
96	20231019	180700	884518150	9210	9210	9210	9210	0
97	20231019	180600	884518150	9210	9210	9210	9210	0
98	20231019	180500	884518150	9210	9210	9210	9210	0
99	20231019	180400	884518150	9210	9210	9210	9210	0
100	20231019	180300	884518150	9210	9210	9210	9210	0
101	20231019	180200	884518150	9210	9210	9210	9210	0
102	20231019	180100	884518150	9210	9210	9210	9210	0
103	20231019	180000	884518150	9210	9210	9210	9210	0
104	20231019	175900	884518150	9210	9210	9210	9210	0
105	20231019	175800	884518150	9210	9210	9210	9210	0
106	20231019	175700	884518150	9210	9210	9210	9210	0
107	20231019	175600	884518150	9210	9210	9210	9210	0
108	20231019	175500	884518150	9210	9210	9210	9210	0
109	20231019	175400	884518150	9210	9210	9210	9210	0
110	20231019	175300	884518150	9210	9210	9210	9210	0
111	20231019	175200	884518150	9210	9210	9210	9210	0
112	20231019	175100	884518150	9210	9210	9210	9210	0
113	20231019	175000	884518150	9210	9210	9210	9210	0
114	20231019	174900	884518150	9210	9210	9210	9210	0
115	20231019	174800	884518150	9210	9210	9210	9210	0
116	20231019	174700	884518150	9210	9210	9210	9210	0
117	20231019	174600	884518150	9210	9210	9210	9210	0
118	20231019	174500	884518150	9210	9210	9210	9210	0
119	20231019	174400	884518150	9210	9210	9210	9210	0
120	20231019	174300	884518150	9210	9210	9210	9210	0
121	20231019	174200	884518150	9210	9210	9210	9210	0
122	20231019	174100	884518150	9210	9210	9210	9210	1775
123	20231019	174000	884518150	9210	9210	9210	9210	0
124	20231019	173900	884518150	9210	9210	9210	9210	0
125	20231019	173800	884518150	9210	9210	9210	9210	0
126	20231019	173700	884518150	9210	9210	9210	9210	0
127	20231019	173600	884518150	9210	9210	9210	9210	0
128	20231019	173500	884518150	9210	9210	9210	9210	0
129	20231019	173400	884518150	9210	9210	9210	9210	0
130	20231019	173300	884518150	9210	9210	9210	9210	0
131	20231019	173200	884518150	9210	9210	9210	9210	0
132	20231019	173100	884518150	9210	9210	9210	9210	0
133	20231019	173000	884518150	9210	9210	9210	9210	0
134	20231019	172900	884518150	9210	9210	9210	9210	0
135	20231019	172800	884518150	9210	9210	9210	9210	0
136	20231019	172700	884518150	9210	9210	9210	9210	0
137	20231019	172600	884518150	9210	9210	9210	9210	0
138	20231019	172500	884518150	9210	9210	9210	9210	0
139	20231019	172400	884518150	9210	9210	9210	9210	0
140	20231019	172300	884518150	9210	9210	9210	9210	0
141	20231019	172200	884518150	9210	9210	9210	9210	0
142	20231019	172100	884518150	9210	9210	9210	9210	0
143	20231019	172000	884518150	9210	9210	9210	9210	0
144	20231019	171900	884518150	9210	9210	9210	9210	0
145	20231019	171800	884518150	9210	9210	9210	9210	0
146	20231019	171700	884518150	9210	9210	9210	9210	0
147	20231019	171600	884518150	9210	9210	9210	9210	0
148	20231019	171500	884518150	9210	9210	9210	9210	0
149	20231019	171400	884518150	9210	9210	9210	9210	0
150	20231019	171300	884518150	9210	9210	9210	9210	0
151	20231019	171200	884518150	9210	9210	9210	9210	0
152	20231019	171100	884518150	9210	9210	9210	9210	1775
153	20231019	171000	884518150	9210	9210	9210	9210	0
154	20231019	170900	884518150	9210	9210	9210	9210	0
155	20231019	170800	884518150	9210	9210	9210	9210	0
156	20231019	170700	884518150	9210	9210	9210	9210	0
157	20231019	170600	884518150	9210	9210	9210	9210	0
158	20231019	170500	884518150	9210	9210	9210	9210	0
159	20231019	170400	884518150	9210	9210	9210	9210	0
160	20231019	170300	884518150	9210	9210	9210	9210	0
161	20231019	170200	884518150	9210	9210	9210	9210	0
162	20231019	170100	884518150	9210	9210	9210	9210	0
163	20231019	170000	884518150	9210	9210	9210	9210	0
164	20231019	165900	884518150	9210	9210	9210	9210	0
165	20231019	165800	884518150	9210	9210	9210	9210	0
166	20231019	165700	884518150	9210	9210	9210	9210	0
167	20231019	165600	884518150	9210	9210	9210	9210	0
168	20231019	165500	884518150	9210	9210	9210	9210	0
169	20231019	165400	884518150	9210	9210	9210	9210	0
170	20231019	165300	884518150	9210	9210	9210	9210	0
171	20231019	165200	884518150	9210	9210	9210	9210	0
172	20231019	165100	884518150	9210	9210	9210	9210	0
173	20231019	165000	884518150	9210	9210	9210	9210	0
174	20231019	164900	884518150	9210	9210	9210	9210	0
175	20231019	164800	884518150	9210	9210	9210	9210	0
176	20231019	164700	884518150	9210	9210	9210	9210	0
177	20231019	164600	884518150	9210	9210	9210	9210	0
178	20231019	164500	884518150	9210	9210	9210	9210	0
179	20231019	164400	884518150	9210	9210	9210	9210	0
180	20231019	164300	884518150	9210	9210	9210	9210	0
181	20231019	164200	884518150	9210	9210	9210	9210	0
182	20231019	164100	884518150	9210	9210	9210	9210	1775
183	20231019	164000	884518150	9210	9210	9210	9210	0
184	20231019	163900	884518150	9210	9210	9210	9210	0
185	20231019	163800	884518150	9210	9210	9210	9210	0
186	20231019	163700	884518150	9210	9210	9210	9210	0
187	20231019	163600	884518150	9210	9210	9210	9210	0
188	20231019	163500	884518150	9210	9210	9210	9210	0
189	20231019	163400	884518150	9210	9210	9210	9210	0
190	20231019	163300	884518150	9210	9210	9210	9210	0
191	20231019	163200	884518150	9210	9210	9210	9210	0
192	20231019	163100	884518150	9210	9210	9210	9210	0
193	20231019	163000	884518150	9210	9210	9210	9210	0
194	20231019	162900	884518150	9210	9210	9210	9210	0
195	20231019	162800	884518150	9210	9210	9210	9210	0
196	20231019	162700	884518150	9210	9210	9210	9210	0
197	20231019	162600	884518150	9210	9210	9210	9210	0
198	20231019	162500	884518150	9210	9210	9210	9210	0
199	20231019	162400	884518150	9210	9210	9210	9210	0
200	20231019	162300	884518150	9210	9210	9210	9210	0
201	20231019	162200	884518150	9210	9210	9210	9210	0
202	20231019	162100	884518150	9210	9210	9210	9210	0
203	20231019	162000	884518150	9210	9210	9210	9210	0
204	20231019	161900	884518150	9210	9210	9210	9210	0
205	20231019	161800	884518150	9210	9210	9210	9210	0
206	20231019	161700	884518150	9210	9210	9210	9210	0
207	20231019	161600	884518150	9210	9210	9210	9210	0
208	20231019	161500	884518150	9210	9210	9210	9210	0
209	20231019	161400	884518150	9210	9210	9210	9210	0
210	20231019	161300	884518150	9210	9210	9210	9210	0
211	20231019	161200	884518150	9210	9210	9210	9210	0
212	20231019	161100	884518150	9210	9210	9210	9210	1775
213	20231019	161000	884518150	9210	9210	9210	9210	0
214	20231019	160900	884518150	9210	9210	9210	9210	0
215	20231019	160800	884518150	9210	9210	9210	9210	0
216	20231019	160700	884518150	9210	9210	9210	9210	0
217	20231019	160600	884518150	9210	9210	9210	9210	0
218	20231019	160500	884518150	9210	9210	9210	9210	0
219	20231019	160400	884518150	9210	9210	9210	9210	0
220	20231019	160300	884518150	9210	9210	9210	9210	0
221	20231019	160200	884518150	9210	9210	9210	9210	0
222	20231019	160100	884518150	9210	9210	9210	9210	0
223	20231019	160000	884518150	9210	9210	9210	9210	0
224	20231019	155900	884518150	9210	9210	9210	9210	0
225	20231019	155800	884518150	9210	9210	9210	9210	0
226	20231019	155700	884518150	9210	9210	9210	9210	0
227	20231019	155600	884518150	9210	9210	9210	9210	0
228	20231019	155500	884518150	9210	9210	9210	9210	0
229	20231019	155400	884518150	9210	9210	9210	9210	0
230	20231019	155300	884518150	9210	9210	9210	9210	0
231	20231019	155200	884518150	9210	9210	9210	9210	0
232	20231019	155100	884518150	9210	9210	9210	9210	0
233	20231019	155000	884518150	9210	9210	9210	9210	0
234	20231019	154900	884518150	9210	9210	9210	9210	0
235	20231019	154800	884518150	9210	9210	9210	9210	0
236	20231019	154700	884518150	9210	9210	9210	9210	0
237	20231019	154600	884518150	9210	9210	9210	9210	0
238	20231019	154500	884518150	9210	9210	9210	9210	0
239	20231019	154400	884518150	9210	9210	9210	9210	0
240	20231019	154300	884518150	9210	9210	9210	9210	0
241	20231019	154200	884518150	9210	9210	9210	9210	0
242	20231019	154100	884518150	9210	9210	9210	9210	1775
243	20231019	154000	884518150	9210	9210	9210	9210	0
244	20231019	153900	884518150	9210	9210	9210	9210	0
245	20231019	153800	884518150	9210	9210	9210	9210	0
246	20231019	153700	884518150	9210	9210	9210	9210	0
247	20231019	153600	884518150	9210	9210	9210	9210	0
248	20231019	153500	884518150	9210	9210	9210	9210	0
249	20231019	153400	884518150	9210	9210	9210	9210	0
250	20231019	153300	884518150	9210	9210	9210	9210	0
251	20231019	153200	884518150	9210	9210	9210	9210	0
252	20231019	153100	884518150	9210	9210	9210	9210	0
253	20231019	153000	884518150	9210	9210	9210	9210	1775
254	20231019	152900	868170400	9210	9210	9210	9210	0
255	20231019	152800	868170400	9210	9210	9210	9210	0
256	20231019	152700	868170400	9210	9210	9210	9210	0
257	20231019	152600	868170400	9210	9210	9210	9210	0
258	20231019	152500	868170400	9210	9210	9210	9210	0
259	20231019	152400	868170400	9210	9210	9210	9210	0
260	20231019	152300	868170400	9210	9210	9210	9210	0
261	20231019	152200	868170400	9210	9210	9210	9210	0
262	20231019	152100	868170400	9210	9210	9210	9210	0
263	20231019	152000	868170400	9210	9210	9210	9210	0
264	20231019	151900	868170400	9210	9220	9220	9200	763
265	20231019	151800	861147370	9220	9210	9220	9210	1120
266	20231019	151700	850831870	9220	9210	9220	9210	501
267	20231019	151600	846216940	9210	9220	9220	9210	296
268	20231019	151500	843489920	9220	9220	9220	9220	301
269	20231019	151400	840714700	9220	9220	9220	9210	576
270	20231019	151300	835404500	9220	9220	9220	9220	150
271	20231019	151200	834021500	9210	9220	9220	9210	267
272	20231019	151100	831562010	9210	9220	9220	9210	100
273	20231019	151000	830641000	9210	9230	9230	9210	2379
274	20231019	150900	808704340	9230	9230	9230	9230	0
275	20231019	150800	808704340	9230	9230	9240	9230	220
276	20231019	150700	806673640	9240	9240	9240	9240	60
277	20231019	150600	806119240	9240	9240	9240	9240	170
278	20231019	150500	804548440	9240	9260	9260	9240	160
279	20231019	150400	803068230	9260	9240	9260	9240	313
280	20231019	150300	800172770	9240	9240	9240	9240	10
281	20231019	150200	800080370	9240	9240	9240	9240	0
282	20231019	150100	800080370	9240	9240	9240	9240	140
283	20231019	150000	798786770	9230	9230	9230	9230	34
284	20231019	145900	798472950	9230	9230	9240	9230	77
285	20231019	145800	797762130	9230	9230	9230	9230	74
286	20231019	145700	797079110	9240	9240	9240	9240	0
287	20231019	145600	797079110	9240	9240	9240	9240	28
288	20231019	145500	796820390	9240	9240	9240	9240	256
289	20231019	145400	794454950	9240	9240	9240	9240	5
290	20231019	145300	794408750	9240	9250	9250	9240	174
291	20231019	145200	792800250	9240	9240	9240	9240	0
292	20231019	145100	792800250	9240	9250	9250	9240	23
293	20231019	145000	792587630	9230	9230	9230	9230	10
294	20231019	144900	792495330	9230	9230	9230	9230	3
295	20231019	144800	792467640	9240	9230	9240	9210	295
296	20231019	144700	789749560	9220	9230	9230	9220	510
297	20231019	144600	785043310	9240	9250	9250	9240	1443
298	20231019	144500	771709980	9240	9250	9250	9240	105
299	20231019	144400	770739730	9250	9250	9250	9250	12
300	20231019	144300	770628730	9250	9240	9250	9240	571
301	20231019	144200	765352490	9250	9250	9250	9240	1973
302	20231019	144100	747102380	9250	9260	9260	9250	3005
303	20231019	144000	719305080	9260	9260	9260	9260	102
304	20231019	143900	718360560	9270	9260	9270	9250	124
305	20231019	143800	717212500	9260	9260	9260	9260	305
306	20231019	143700	714388200	9260	9270	9270	9260	184
307	20231019	143600	712684350	9260	9260	9260	9260	742
308	20231019	143500	705813430	9270	9270	9270	9270	5
309	20231019	143400	705767080	9270	9260	9270	9260	88
310	20231019	143300	704952180	9270	9270	9270	9270	2
311	20231019	143200	704933640	9280	9280	9280	9280	20
312	20231019	143100	704748040	9280	9280	9280	9280	0
313	20231019	143000	704748040	9280	9280	9280	9280	0
314	20231019	142900	704748040	9280	9260	9280	9260	341
315	20231019	142800	701590280	9260	9260	9260	9260	0
316	20231019	142700	701590280	9260	9260	9260	9260	0
317	20231019	142600	701590280	9260	9260	9260	9260	0
318	20231019	142500	701590280	9260	9260	9260	9260	100
319	20231019	142400	700664280	9260	9260	9260	9260	326
320	20231019	142300	697645520	9260	9260	9260	9260	0
321	20231019	142200	697645520	9260	9260	9260	9260	0
322	20231019	142100	697645520	9260	9260	9260	9260	20
323	20231019	142000	697460320	9270	9270	9270	9270	200
324	20231019	141900	695606320	9270	9270	9270	9270	280
325	20231019	141800	693010720	9280	9280	9280	9280	75
326	20231019	141700	692314720	9300	9300	9300	9300	0
327	20231019	141600	692314720	9300	9300	9300	9300	0
328	20231019	141500	692314720	9300	9300	9300	9300	0
329	20231019	141400	692314720	9300	9300	9300	9300	50
330	20231019	141300	691849720	9300	9300	9300	9300	0
331	20231019	141200	691849720	9300	9280	9300	9280	135
332	20231019	141100	690596900	9280	9280	9280	9280	319
333	20231019	141000	687636580	9310	9310	9310	9310	0
334	20231019	140900	687636580	9310	9270	9310	9270	2594
335	20231019	140800	663564240	9270	9280	9280	9270	664
336	20231019	140700	657405330	9300	9300	9300	9300	0
337	20231019	140600	657405330	9300	9300	9300	9300	4
338	20231019	140500	657368130	9300	9300	9300	9300	60
339	20231019	140400	656810130	9300	9280	9300	9280	75
340	20231019	140300	656113250	9290	9290	9290	9290	241
341	20231019	140200	653874360	9300	9300	9300	9300	4
342	20231019	140100	653837160	9300	9300	9300	9300	50
343	20231019	140000	653372160	9300	9300	9300	9300	2404
344	20231019	135900	631014960	9300	9300	9300	9300	203
345	20231019	135800	629127060	9310	9310	9310	9310	15
346	20231019	135700	628987410	9300	9300	9300	9300	517
347	20231019	135600	624179310	9310	9310	9310	9310	43
348	20231019	135500	623778980	9310	9310	9320	9310	103
349	20231019	135400	622820040	9320	9320	9320	9320	1
350	20231019	135300	622810720	9320	9320	9320	9320	1
351	20231019	135200	622801400	9320	9340	9340	9320	552
352	20231019	135100	617646160	9340	9340	9340	9330	86
353	20231019	135000	616842940	9340	9340	9340	9330	86
354	20231019	134900	616039800	9340	9340	9340	9340	17
355	20231019	134800	615881020	9310	9310	9310	9310	0
356	20231019	134700	615881020	9310	9310	9310	9310	500
357	20231019	134600	611226020	9310	9310	9310	9310	72
358	20231019	134500	610555700	9330	9330	9330	9330	5
359	20231019	134400	610509050	9330	9310	9330	9310	105
360	20231019	134300	609531460	9340	9340	9340	9340	71
361	20231019	134200	608868320	9340	9340	9340	9340	0
362	20231019	134100	608868320	9340	9310	9340	9310	52
363	20231019	134000	608382920	9340	9340	9340	9340	0
364	20231019	133900	608382920	9340	9340	9340	9340	18
365	20231019	133800	608214800	9340	9320	9340	9310	2087
366	20231019	133700	588774340	9320	9320	9320	9320	0
367	20231019	133600	588774340	9320	9320	9320	9320	1000
368	20231019	133500	579454340	9330	9330	9330	9330	6
369	20231019	133400	579398360	9340	9340	9340	9340	12
370	20231019	133300	579286280	9340	9330	9340	9330	40
371	20231019	133200	578912900	9320	9320	9320	9320	3
372	20231019	133100	578884940	9320	9320	9320	9320	0
373	20231019	133000	578884940	9320	9320	9320	9320	2
374	20231019	132900	578866300	9320	9320	9320	9320	100
375	20231019	132800	577934300	9320	9330	9330	9320	112
376	20231019	132700	576889380	9340	9340	9340	9340	0
377	20231019	132600	576889380	9340	9340	9340	9340	200
378	20231019	132500	575021380	9320	9320	9320	9320	0
379	20231019	132400	575021380	9320	9320	9320	9320	400
380	20231019	132300	571293380	9320	9320	9320	9320	39
381	20231019	132200	570929900	9320	9330	9330	9320	43
382	20231019	132100	570528730	9330	9320	9330	9320	6
383	20231019	132000	570472780	9330	9330	9330	9330	0
384	20231019	131900	570472780	9330	9320	9330	9310	106
385	20231019	131800	569485820	9320	9320	9320	9320	303
386	20231019	131700	566661860	9320	9320	9320	9320	270
387	20231019	131600	564145460	9350	9320	9350	9320	144
388	20231019	131500	562803350	9320	9330	9330	9320	1815
389	20231019	131400	545886880	9330	9330	9330	9330	0
390	20231019	131300	545886880	9330	9330	9330	9330	4
391	20231019	131200	545849560	9330	9330	9330	9330	14
392	20231019	131100	545718940	9330	9330	9330	9330	200
393	20231019	131000	543852940	9330	9330	9330	9330	2
394	20231019	130900	543834280	9330	9330	9330	9330	3
395	20231019	130800	543806290	9340	9340	9340	9340	10
396	20231019	130700	543712890	9330	9330	9330	9330	586
397	20231019	130600	538245510	9340	9340	9340	9340	0
398	20231019	130500	538245510	9340	9340	9340	9340	0
399	20231019	130400	538245510	9340	9340	9340	9340	41
400	20231019	130300	537862570	9330	9330	9330	9330	3
401	20231019	130200	537834580	9330	9330	9330	9330	32
402	20231019	130100	537536020	9360	9360	9360	9360	0
403	20231019	130000	537536020	9360	9360	9360	9360	0
404	20231019	125900	537536020	9360	9350	9360	9350	64
405	20231019	125800	536937000	9360	9360	9360	9360	1
406	20231019	125700	536927640	9350	9330	9350	9330	20
407	20231019	125600	536740680	9320	9320	9320	9320	2
408	20231019	125500	536722040	9350	9350	9350	9350	0
409	20231019	125400	536722040	9350	9350	9350	9350	1
410	20231019	125300	536712690	9320	9320	9350	9320	449
411	20231019	125200	532527790	9330	9330	9330	9330	1
412	20231019	125100	532518460	9340	9330	9340	9310	1551
413	20231019	125000	518064000	9330	9330	9330	9330	2
414	20231019	124900	518045340	9330	9340	9340	9330	243
415	20231019	124800	515778110	9330	9330	9330	9330	0
416	20231019	124700	515778110	9330	9340	9340	9330	529
417	20231019	124600	510842490	9330	9330	9330	9330	4
418	20231019	124500	510805170	9330	9330	9340	9330	291
419	20231019	124400	508090130	9330	9340	9340	9330	584
420	20231019	124300	502641290	9340	9340	9340	9340	3
421	20231019	124200	502613270	9350	9350	9350	9350	0
422	20231019	124100	502613270	9350	9360	9360	9350	2
423	20231019	124000	502594560	9340	9340	9340	9340	104
424	20231019	123900	501623200	9340	9340	9340	9340	5
425	20231019	123800	501576500	9360	9360	9360	9360	0
426	20231019	123700	501576500	9360	9360	9360	9360	0
427	20231019	123600	501576500	9360	9360	9360	9360	0
428	20231019	123500	501576500	9360	9350	9360	9350	7
429	20231019	123400	501511020	9330	9350	9350	9330	1400
430	20231019	123300	488434060	9350	9350	9350	9350	2
431	20231019	123200	488415360	9350	9350	9350	9350	0
432	20231019	123100	488415360	9350	9350	9350	9350	5
433	20231019	123000	488368610	9370	9370	9370	9370	0
434	20231019	122900	488368610	9370	9370	9370	9370	0
435	20231019	122800	488368610	9370	9360	9370	9360	64
436	20231019	122700	487769560	9370	9350	9370	9350	15
437	20231019	122600	487629050	9340	9340	9340	9340	0
438	20231019	122500	487629050	9340	9350	9350	9340	22
439	20231019	122400	487423370	9350	9350	9350	9350	526
440	20231019	122300	482505270	9350	9350	9350	9350	0
441	20231019	122200	482505270	9350	9360	9360	9350	546
442	20231019	122100	477395250	9360	9360	9360	9350	746
443	20231019	122000	470415040	9360	9350	9360	9350	22
444	20231019	121900	470209140	9350	9350	9350	9350	10
445	20231019	121800	470115640	9350	9350	9350	9350	2
446	20231019	121700	470096940	9350	9350	9350	9350	0
447	20231019	121600	470096940	9350	9350	9350	9350	114
448	20231019	121500	469031040	9340	9340	9340	9340	81
449	20231019	121400	468274500	9350	9350	9350	9350	865
450	20231019	121300	460186750	9360	9360	9360	9360	10
451	20231019	121200	460093150	9360	9360	9360	9360	14
452	20231019	121100	459962110	9350	9360	9360	9350	2015
453	20231019	121000	441116000	9360	9360	9360	9360	2
454	20231019	120900	441097280	9370	9370	9370	9370	71
455	20231019	120800	440432010	9370	9380	9380	9370	7
456	20231019	120700	440366370	9370	9370	9370	9370	5
457	20231019	120600	440319520	9360	9360	9360	9360	30
458	20231019	120500	440038720	9360	9370	9370	9360	6
459	20231019	120400	439982550	9360	9360	9360	9360	0
460	20231019	120300	439982550	9360	9370	9370	9360	31
461	20231019	120200	439692380	9390	9390	9390	9390	0
462	20231019	120100	439692380	9390	9390	9390	9390	13
463	20231019	120000	439570310	9390	9390	9390	9390	310
464	20231019	115900	436659410	9370	9380	9380	9370	212
465	20231019	115800	434672950	9390	9350	9390	9350	530
466	20231019	115700	429713290	9350	9360	9360	9350	245
467	20231019	115600	427420460	9360	9360	9360	9360	782
468	20231019	115500	420100940	9370	9370	9370	9370	87
469	20231019	115400	419285750	9380	9380	9380	9380	1
470	20231019	115300	419276370	9370	9370	9370	9370	4
471	20231019	115200	419238890	9370	9370	9370	9370	0
472	20231019	115100	419238890	9370	9370	9370	9370	2
473	20231019	115000	419220150	9370	9370	9370	9370	0
474	20231019	114900	419220150	9370	9370	9370	9370	10
475	20231019	114800	419126450	9380	9380	9380	9380	0
476	20231019	114700	419126450	9380	9380	9380	9380	26
477	20231019	114600	418882570	9360	9360	9360	9360	4
478	20231019	114500	418845130	9370	9370	9370	9370	0
479	20231019	114400	418845130	9370	9370	9370	9370	0
480	20231019	114300	418845130	9370	9360	9370	9360	16
481	20231019	114200	418695260	9360	9360	9360	9360	5
482	20231019	114100	418648460	9360	9360	9360	9360	281
483	20231019	114000	416018300	9360	9360	9360	9360	2
484	20231019	113900	415999580	9350	9350	9350	9350	0
485	20231019	113800	415999580	9350	9360	9360	9350	650
486	20231019	113700	409916330	9390	9390	9390	9390	0
487	20231019	113600	409916330	9390	9370	9410	9360	326
488	20231019	113500	406863240	9370	9380	9380	9370	400
489	20231019	113400	403112290	9390	9390	9390	9390	1022
490	20231019	113300	393515710	9400	9400	9400	9400	0
491	20231019	113200	393515710	9400	9400	9400	9400	0
492	20231019	113100	393515710	9400	9400	9400	9400	287
493	20231019	113000	390817910	9400	9400	9400	9400	35
494	20231019	112900	390488910	9400	9400	9400	9400	285
495	20231019	112800	387809910	9400	9400	9400	9400	216
496	20231019	112700	385779510	9400	9400	9400	9400	0
497	20231019	112600	385779510	9400	9400	9400	9400	372
498	20231019	112500	382282710	9400	9400	9400	9400	138
499	20231019	112400	380985510	9410	9410	9410	9410	11
500	20231019	112300	380882000	9400	9400	9400	9400	67
501	20231019	112200	380252200	9410	9410	9410	9400	251
502	20231019	112100	377892290	9410	9400	9410	9400	5
503	20231019	112000	377845280	9400	9400	9400	9400	500
504	20231019	111900	373145280	9410	9420	9420	9400	1642
505	20231019	111800	357699490	9430	9430	9510	9430	82
506	20231019	111700	356921520	9420	9420	9420	9420	0
507	20231019	111600	356921520	9420	9420	9420	9420	226
508	20231019	111500	354792600	9410	9410	9410	9410	4
509	20231019	111400	354754960	9420	9410	9420	9410	16
510	20231019	111300	354604290	9410	9410	9410	9410	40
511	20231019	111200	354227890	9420	9420	9430	9420	578
512	20231019	111100	348783120	9420	9420	9420	9420	0
513	20231019	111000	348783120	9420	9410	9420	9410	7
514	20231019	110900	348717210	9400	9420	9420	9400	401
515	20231019	110800	344944090	9410	9410	9410	9410	94
516	20231019	110700	344059550	9420	9420	9420	9420	295
517	20231019	110600	341280650	9430	9430	9430	9430	68
518	20231019	110500	340639410	9480	9480	9480	9480	0
519	20231019	110400	340639410	9480	9480	9480	9480	0
520	20231019	110300	340639410	9480	9420	9480	9420	436
521	20231019	110200	336530690	9420	9420	9420	9420	205
522	20231019	110100	334599590	9430	9440	9440	9430	502
523	20231019	110000	329865710	9430	9440	9440	9430	677
524	20231019	105900	323479450	9440	9460	9460	9440	105
525	20231019	105800	322488150	9440	9440	9440	9440	2
526	20231019	105700	322469270	9440	9440	9440	9440	10
527	20231019	105600	322374870	9440	9440	9440	9440	2
528	20231019	105500	322355990	9440	9420	9440	9420	41
529	20231019	105400	321969360	9430	9440	9440	9430	213
530	20231019	105300	319960750	9510	9510	9510	9510	0
531	20231019	105200	319960750	9510	9510	9510	9510	0
532	20231019	105100	319960750	9510	9440	9510	9440	105
533	20231019	105000	318969200	9560	9500	9560	9500	35
534	20231019	104900	318636450	9500	9430	9500	9430	33
535	20231019	104800	318323940	9430	9430	9430	9430	200
536	20231019	104700	316437940	9420	9430	9430	9420	6
537	20231019	104600	316381390	9430	9450	9450	9430	401
538	20231019	104500	312598310	9450	9450	9450	9450	0
539	20231019	104400	312598310	9450	9450	9450	9450	10
540	20231019	104300	312503810	9440	9440	9440	9440	2
541	20231019	104200	312484930	9450	9480	9490	9450	204
542	20231019	104100	310556890	9480	9490	9490	9480	8
543	20231019	104000	310481020	9460	9460	9460	9460	99
544	20231019	103900	309544480	9460	9490	9490	9460	333
545	20231019	103800	306387540	9500	9500	9500	9500	11
546	20231019	103700	306283040	9500	9520	9520	9500	159
547	20231019	103600	304772100	9520	9520	9520	9520	1
548	20231019	103500	304762580	9520	9520	9520	9520	0
549	20231019	103400	304762580	9520	9520	9520	9520	10
550	20231019	103300	304667380	9510	9510	9510	9510	2
551	20231019	103200	304648360	9510	9510	9510	9510	10
552	20231019	103100	304553260	9500	9500	9500	9500	5
553	20231019	103000	304505760	9500	9500	9500	9500	6
554	20231019	102900	304448760	9500	9500	9500	9500	20
555	20231019	102800	304258760	9510	9510	9510	9510	290
556	20231019	102700	301500860	9510	9510	9510	9510	0
557	20231019	102600	301500860	9510	9510	9510	9510	2
558	20231019	102500	301481840	9510	9510	9510	9510	5
559	20231019	102400	301434290	9510	9510	9510	9510	3
560	20231019	102300	301405760	9510	9510	9510	9510	0
561	20231019	102200	301405760	9510	9510	9510	9510	2
562	20231019	102100	301386740	9580	9580	9580	9580	0
563	20231019	102000	301386740	9580	9530	9580	9530	109
564	20231019	101900	300347670	9520	9520	9520	9520	0
565	20231019	101800	300347670	9520	9520	9520	9520	4
566	20231019	101700	300309590	9530	9530	9530	9530	0
567	20231019	101600	300309590	9530	9530	9530	9520	12
568	20231019	101500	300195250	9600	9530	9600	9530	1002
569	20231019	101400	290578020	9510	9560	9570	9510	51
570	20231019	101300	290090040	9580	9580	9580	9580	0
571	20231019	101200	290090040	9580	9430	9580	9430	387
572	20231019	101100	286431120	9430	9430	9430	9430	50
573	20231019	101000	285959620	9440	9440	9440	9440	0
574	20231019	100900	285959620	9440	9430	9440	9430	54
575	20231019	100800	285449900	9440	9450	9450	9440	164
576	20231019	100700	283901240	9450	9450	9450	9450	9
577	20231019	100600	283816190	9460	9460	9460	9460	6
578	20231019	100500	283759430	9460	9470	9470	9460	19
579	20231019	100400	283579530	9480	9500	9500	9480	219
580	20231019	100300	281499590	9520	9520	9520	9520	21
581	20231019	100200	281299670	9520	9520	9530	9520	272
582	20231019	100100	278710210	9520	9520	9520	9520	6
583	20231019	100000	278653090	9520	9520	9520	9510	185
584	20231019	095900	276891910	9520	9520	9520	9520	7
585	20231019	095800	276825270	9600	9530	9600	9530	48
586	20231019	095700	276365430	9520	9470	9520	9470	251
587	20231019	095600	273978160	9480	9480	9480	9480	0
588	20231019	095500	273978160	9480	9480	9480	9480	10
589	20231019	095400	273883360	9480	9470	9480	9470	118
590	20231019	095300	272765720	9470	9470	9470	9470	23
591	20231019	095200	272547910	9430	9420	9430	9420	105
592	20231019	095100	271557780	9420	9420	9420	9420	0
593	20231019	095000	271557780	9420	9410	9420	9410	4
594	20231019	094900	271520110	9430	9430	9430	9430	1
595	20231019	094800	271510680	9390	9420	9420	9390	1090
596	20231019	094700	261268280	9440	9440	9440	9440	2
597	20231019	094600	261249400	9450	9470	9470	9450	4
598	20231019	094500	261211570	9470	9450	9470	9410	536
599	20231019	094400	256157970	9470	9480	9500	9470	189
600	20231019	094300	254366600	9470	9470	9480	9470	152
601	20231019	094200	252927150	9470	9450	9480	9440	4
602	20231019	094100	252889310	9450	9450	9450	9450	439
603	20231019	094000	248740760	9490	9490	9490	9490	100
604	20231019	093900	247791760	9490	9470	9490	9470	19
605	20231019	093800	247611710	9500	9500	9500	9500	21
606	20231019	093700	247412210	9500	9460	9500	9460	3495
607	20231019	093600	214213050	9450	9450	9450	9450	10
608	20231019	093500	214118550	9470	9450	9470	9450	92
609	20231019	093400	213248160	9460	9450	9460	9450	64
610	20231019	093300	212643280	9450	9420	9450	9420	983
611	20231019	093200	203373010	9430	9430	9430	9430	1
612	20231019	093100	203363580	9400	9400	9400	9390	19
613	20231019	093000	203185000	9400	9440	9440	9390	139
614	20231019	092900	201877800	9390	9370	9390	9370	9
615	20231019	092800	201793380	9370	9380	9380	9370	115
616	20231019	092700	200714880	9380	9360	9380	9350	505
617	20231019	092600	195992950	9360	9370	9390	9350	3294
618	20231019	092500	165163570	9370	9380	9380	9370	177
619	20231019	092400	163504540	9420	9420	9420	9420	0
620	20231019	092300	163504540	9420	9390	9420	9380	527
621	20231019	092200	158560340	9400	9450	9450	9400	202
622	20231019	092100	156659650	9460	9460	9460	9460	0
623	20231019	092000	156659650	9460	9460	9460	9460	8
624	20231019	091900	156583970	9470	9460	9470	9460	12
625	20231019	091800	156470340	9400	9460	9460	9400	606
626	20231019	091700	150773250	9470	9440	9470	9410	35
627	20231019	091600	150443600	9400	9400	9400	9400	0
628	20231019	091500	150443600	9400	9420	9420	9400	240
629	20231019	091400	148185800	9420	9420	9420	9410	235
630	20231019	091300	145972250	9420	9420	9420	9420	506
631	20231019	091200	141205730	9360	9400	9400	9360	8
632	20231019	091100	141130690	9400	9400	9400	9400	9
633	20231019	091000	141046090	9350	9350	9390	9350	749
634	20231019	090900	134038990	9320	9390	9390	9310	2048
635	20231019	090800	114888080	9390	9440	9440	9390	2646
636	20231019	090700	89976550	9440	9440	9440	9440	647
637	20231019	090600	83868870	9440	9490	9490	9440	1752
638	20231019	090500	67306860	9500	9500	9500	9500	10
639	20231019	090400	67211860	9430	9440	9500	9430	1059
640	20231019	090300	57215580	9490	9540	9540	9400	1758
641	20231019	090200	40608090	9470	9590	9590	9470	2347
642	20231019	090100	18252000	9590	9610	9690	9590	619
643	20231019	090000	12299110	9620	9610	9620	9610	1059