KissMeData/101170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194800	506291360	5660	5660	5660	5660	2976
3	20231019	194700	506291360	5660	5660	5660	5660	0
4	20231019	194600	506291360	5660	5660	5660	5660	0
5	20231019	194500	506291360	5660	5660	5660	5660	0
6	20231019	194400	506291360	5660	5660	5660	5660	0
7	20231019	194300	506291360	5660	5660	5660	5660	0
8	20231019	194200	506291360	5660	5660	5660	5660	0
9	20231019	194100	506291360	5660	5660	5660	5660	0
10	20231019	194000	506291360	5660	5660	5660	5660	0
11	20231019	193900	506291360	5660	5660	5660	5660	0
12	20231019	193800	506291360	5660	5660	5660	5660	0
13	20231019	193700	506291360	5660	5660	5660	5660	0
14	20231019	193600	506291360	5660	5660	5660	5660	0
15	20231019	193500	506291360	5660	5660	5660	5660	0
16	20231019	193400	506291360	5660	5660	5660	5660	0
17	20231019	193300	506291360	5660	5660	5660	5660	0
18	20231019	193200	506291360	5660	5660	5660	5660	0
19	20231019	193100	506291360	5660	5660	5660	5660	0
20	20231019	193000	506291360	5660	5660	5660	5660	0
21	20231019	192900	506291360	5660	5660	5660	5660	0
22	20231019	192800	506291360	5660	5660	5660	5660	0
23	20231019	192700	506291360	5660	5660	5660	5660	0
24	20231019	192600	506291360	5660	5660	5660	5660	0
25	20231019	192500	506291360	5660	5660	5660	5660	0
26	20231019	192400	506291360	5660	5660	5660	5660	0
27	20231019	192300	506291360	5660	5660	5660	5660	0
28	20231019	192200	506291360	5660	5660	5660	5660	0
29	20231019	192100	506291360	5660	5660	5660	5660	0
30	20231019	192000	506291360	5660	5660	5660	5660	0
31	20231019	191900	506291360	5660	5660	5660	5660	0
32	20231019	191800	506291360	5660	5660	5660	5660	2976
33	20231019	191700	506291360	5660	5660	5660	5660	0
34	20231019	191600	506291360	5660	5660	5660	5660	0
35	20231019	191500	506291360	5660	5660	5660	5660	0
36	20231019	191400	506291360	5660	5660	5660	5660	0
37	20231019	191300	506291360	5660	5660	5660	5660	0
38	20231019	191200	506291360	5660	5660	5660	5660	0
39	20231019	191100	506291360	5660	5660	5660	5660	0
40	20231019	191000	506291360	5660	5660	5660	5660	0
41	20231019	190900	506291360	5660	5660	5660	5660	0
42	20231019	190800	506291360	5660	5660	5660	5660	0
43	20231019	190700	506291360	5660	5660	5660	5660	0
44	20231019	190600	506291360	5660	5660	5660	5660	0
45	20231019	190500	506291360	5660	5660	5660	5660	0
46	20231019	190400	506291360	5660	5660	5660	5660	0
47	20231019	190300	506291360	5660	5660	5660	5660	0
48	20231019	190200	506291360	5660	5660	5660	5660	0
49	20231019	190100	506291360	5660	5660	5660	5660	0
50	20231019	190000	506291360	5660	5660	5660	5660	0
51	20231019	185900	506291360	5660	5660	5660	5660	0
52	20231019	185800	506291360	5660	5660	5660	5660	0
53	20231019	185700	506291360	5660	5660	5660	5660	0
54	20231019	185600	506291360	5660	5660	5660	5660	0
55	20231019	185500	506291360	5660	5660	5660	5660	0
56	20231019	185400	506291360	5660	5660	5660	5660	0
57	20231019	185300	506291360	5660	5660	5660	5660	0
58	20231019	185200	506291360	5660	5660	5660	5660	0
59	20231019	185100	506291360	5660	5660	5660	5660	0
60	20231019	185000	506291360	5660	5660	5660	5660	0
61	20231019	184900	506291360	5660	5660	5660	5660	0
62	20231019	184800	506291360	5660	5660	5660	5660	2976
63	20231019	184700	506291360	5660	5660	5660	5660	0
64	20231019	184600	506291360	5660	5660	5660	5660	0
65	20231019	184500	506291360	5660	5660	5660	5660	0
66	20231019	184400	506291360	5660	5660	5660	5660	0
67	20231019	184300	506291360	5660	5660	5660	5660	0
68	20231019	184200	506291360	5660	5660	5660	5660	0
69	20231019	184100	506291360	5660	5660	5660	5660	0
70	20231019	184000	506291360	5660	5660	5660	5660	0
71	20231019	183900	506291360	5660	5660	5660	5660	0
72	20231019	183800	506291360	5660	5660	5660	5660	0
73	20231019	183700	506291360	5660	5660	5660	5660	0
74	20231019	183600	506291360	5660	5660	5660	5660	0
75	20231019	183500	506291360	5660	5660	5660	5660	0
76	20231019	183400	506291360	5660	5660	5660	5660	0
77	20231019	183300	506291360	5660	5660	5660	5660	0
78	20231019	183200	506291360	5660	5660	5660	5660	0
79	20231019	183100	506291360	5660	5660	5660	5660	0
80	20231019	183000	506291360	5660	5660	5660	5660	0
81	20231019	182900	506291360	5660	5660	5660	5660	0
82	20231019	182800	506291360	5660	5660	5660	5660	0
83	20231019	182700	506291360	5660	5660	5660	5660	0
84	20231019	182600	506291360	5660	5660	5660	5660	0
85	20231019	182500	506291360	5660	5660	5660	5660	0
86	20231019	182400	506291360	5660	5660	5660	5660	0
87	20231019	182300	506291360	5660	5660	5660	5660	0
88	20231019	182200	506291360	5660	5660	5660	5660	0
89	20231019	182100	506291360	5660	5660	5660	5660	0
90	20231019	182000	506291360	5660	5660	5660	5660	0
91	20231019	181900	506291360	5660	5660	5660	5660	0
92	20231019	181800	506291360	5660	5660	5660	5660	2976
93	20231019	181700	506291360	5660	5660	5660	5660	0
94	20231019	181600	506291360	5660	5660	5660	5660	0
95	20231019	181500	506291360	5660	5660	5660	5660	0
96	20231019	181400	506291360	5660	5660	5660	5660	0
97	20231019	181300	506291360	5660	5660	5660	5660	0
98	20231019	181200	506291360	5660	5660	5660	5660	0
99	20231019	181100	506291360	5660	5660	5660	5660	0
100	20231019	181000	506291360	5660	5660	5660	5660	0
101	20231019	180900	506291360	5660	5660	5660	5660	0
102	20231019	180800	506291360	5660	5660	5660	5660	0
103	20231019	180700	506291360	5660	5660	5660	5660	0
104	20231019	180600	506291360	5660	5660	5660	5660	0
105	20231019	180500	506291360	5660	5660	5660	5660	0
106	20231019	180400	506291360	5660	5660	5660	5660	0
107	20231019	180300	506291360	5660	5660	5660	5660	0
108	20231019	180200	506291360	5660	5660	5660	5660	0
109	20231019	180100	506291360	5660	5660	5660	5660	0
110	20231019	180000	506291360	5660	5660	5660	5660	0
111	20231019	175900	506291360	5660	5660	5660	5660	0
112	20231019	175800	506291360	5660	5660	5660	5660	0
113	20231019	175700	506291360	5660	5660	5660	5660	0
114	20231019	175600	506291360	5660	5660	5660	5660	0
115	20231019	175500	506291360	5660	5660	5660	5660	0
116	20231019	175400	506291360	5660	5660	5660	5660	0
117	20231019	175300	506291360	5660	5660	5660	5660	0
118	20231019	175200	506291360	5660	5660	5660	5660	0
119	20231019	175100	506291360	5660	5660	5660	5660	0
120	20231019	175000	506291360	5660	5660	5660	5660	0
121	20231019	174900	506291360	5660	5660	5660	5660	0
122	20231019	174800	506291360	5660	5660	5660	5660	2976
123	20231019	174700	506291360	5660	5660	5660	5660	0
124	20231019	174600	506291360	5660	5660	5660	5660	0
125	20231019	174500	506291360	5660	5660	5660	5660	0
126	20231019	174400	506291360	5660	5660	5660	5660	0
127	20231019	174300	506291360	5660	5660	5660	5660	0
128	20231019	174200	506291360	5660	5660	5660	5660	0
129	20231019	174100	506291360	5660	5660	5660	5660	0
130	20231019	174000	506291360	5660	5660	5660	5660	0
131	20231019	173900	506291360	5660	5660	5660	5660	0
132	20231019	173800	506291360	5660	5660	5660	5660	0
133	20231019	173700	506291360	5660	5660	5660	5660	0
134	20231019	173600	506291360	5660	5660	5660	5660	0
135	20231019	173500	506291360	5660	5660	5660	5660	0
136	20231019	173400	506291360	5660	5660	5660	5660	0
137	20231019	173300	506291360	5660	5660	5660	5660	0
138	20231019	173200	506291360	5660	5660	5660	5660	0
139	20231019	173100	506291360	5660	5660	5660	5660	0
140	20231019	173000	506291360	5660	5660	5660	5660	0
141	20231019	172900	506291360	5660	5660	5660	5660	0
142	20231019	172800	506291360	5660	5660	5660	5660	0
143	20231019	172700	506291360	5660	5660	5660	5660	0
144	20231019	172600	506291360	5660	5660	5660	5660	0
145	20231019	172500	506291360	5660	5660	5660	5660	0
146	20231019	172400	506291360	5660	5660	5660	5660	0
147	20231019	172300	506291360	5660	5660	5660	5660	0
148	20231019	172200	506291360	5660	5660	5660	5660	0
149	20231019	172100	506291360	5660	5660	5660	5660	0
150	20231019	172000	506291360	5660	5660	5660	5660	0
151	20231019	171900	506291360	5660	5660	5660	5660	0
152	20231019	171800	506291360	5660	5660	5660	5660	2976
153	20231019	171700	506291360	5660	5660	5660	5660	0
154	20231019	171600	506291360	5660	5660	5660	5660	0
155	20231019	171500	506291360	5660	5660	5660	5660	0
156	20231019	171400	506291360	5660	5660	5660	5660	0
157	20231019	171300	506291360	5660	5660	5660	5660	0
158	20231019	171200	506291360	5660	5660	5660	5660	0
159	20231019	171100	506291360	5660	5660	5660	5660	0
160	20231019	171000	506291360	5660	5660	5660	5660	0
161	20231019	170900	506291360	5660	5660	5660	5660	0
162	20231019	170800	506291360	5660	5660	5660	5660	0
163	20231019	170700	506291360	5660	5660	5660	5660	0
164	20231019	170600	506291360	5660	5660	5660	5660	0
165	20231019	170500	506291360	5660	5660	5660	5660	0
166	20231019	170400	506291360	5660	5660	5660	5660	0
167	20231019	170300	506291360	5660	5660	5660	5660	0
168	20231019	170200	506291360	5660	5660	5660	5660	0
169	20231019	170100	506291360	5660	5660	5660	5660	0
170	20231019	170000	506291360	5660	5660	5660	5660	0
171	20231019	165900	506291360	5660	5660	5660	5660	0
172	20231019	165800	506291360	5660	5660	5660	5660	0
173	20231019	165700	506291360	5660	5660	5660	5660	0
174	20231019	165600	506291360	5660	5660	5660	5660	0
175	20231019	165500	506291360	5660	5660	5660	5660	0
176	20231019	165400	506291360	5660	5660	5660	5660	0
177	20231019	165300	506291360	5660	5660	5660	5660	0
178	20231019	165200	506291360	5660	5660	5660	5660	0
179	20231019	165100	506291360	5660	5660	5660	5660	0
180	20231019	165000	506291360	5660	5660	5660	5660	0
181	20231019	164900	506291360	5660	5660	5660	5660	0
182	20231019	164800	506291360	5660	5660	5660	5660	2976
183	20231019	164700	506291360	5660	5660	5660	5660	0
184	20231019	164600	506291360	5660	5660	5660	5660	0
185	20231019	164500	506291360	5660	5660	5660	5660	0
186	20231019	164400	506291360	5660	5660	5660	5660	0
187	20231019	164300	506291360	5660	5660	5660	5660	0
188	20231019	164200	506291360	5660	5660	5660	5660	0
189	20231019	164100	506291360	5660	5660	5660	5660	0
190	20231019	164000	506291360	5660	5660	5660	5660	0
191	20231019	163900	506291360	5660	5660	5660	5660	0
192	20231019	163800	506291360	5660	5660	5660	5660	0
193	20231019	163700	506291360	5660	5660	5660	5660	0
194	20231019	163600	506291360	5660	5660	5660	5660	0
195	20231019	163500	506291360	5660	5660	5660	5660	0
196	20231019	163400	506291360	5660	5660	5660	5660	0
197	20231019	163300	506291360	5660	5660	5660	5660	0
198	20231019	163200	506291360	5660	5660	5660	5660	0
199	20231019	163100	506291360	5660	5660	5660	5660	0
200	20231019	163000	506291360	5660	5660	5660	5660	0
201	20231019	162900	506291360	5660	5660	5660	5660	0
202	20231019	162800	506291360	5660	5660	5660	5660	0
203	20231019	162700	506291360	5660	5660	5660	5660	0
204	20231019	162600	506291360	5660	5660	5660	5660	0
205	20231019	162500	506291360	5660	5660	5660	5660	0
206	20231019	162400	506291360	5660	5660	5660	5660	0
207	20231019	162300	506291360	5660	5660	5660	5660	0
208	20231019	162200	506291360	5660	5660	5660	5660	0
209	20231019	162100	506291360	5660	5660	5660	5660	0
210	20231019	162000	506291360	5660	5660	5660	5660	0
211	20231019	161900	506291360	5660	5660	5660	5660	0
212	20231019	161800	506291360	5660	5660	5660	5660	2976
213	20231019	161700	506291360	5660	5660	5660	5660	0
214	20231019	161600	506291360	5660	5660	5660	5660	0
215	20231019	161500	506291360	5660	5660	5660	5660	0
216	20231019	161400	506291360	5660	5660	5660	5660	0
217	20231019	161300	506291360	5660	5660	5660	5660	0
218	20231019	161200	506291360	5660	5660	5660	5660	0
219	20231019	161100	506291360	5660	5660	5660	5660	0
220	20231019	161000	506291360	5660	5660	5660	5660	0
221	20231019	160900	506291360	5660	5660	5660	5660	0
222	20231019	160800	506291360	5660	5660	5660	5660	0
223	20231019	160700	506291360	5660	5660	5660	5660	0
224	20231019	160600	506291360	5660	5660	5660	5660	0
225	20231019	160500	506291360	5660	5660	5660	5660	0
226	20231019	160400	506291360	5660	5660	5660	5660	0
227	20231019	160300	506291360	5660	5660	5660	5660	0
228	20231019	160200	506291360	5660	5660	5660	5660	0
229	20231019	160100	506291360	5660	5660	5660	5660	0
230	20231019	160000	506291360	5660	5660	5660	5660	0
231	20231019	155900	506291360	5660	5660	5660	5660	0
232	20231019	155800	506291360	5660	5660	5660	5660	0
233	20231019	155700	506291360	5660	5660	5660	5660	0
234	20231019	155600	506291360	5660	5660	5660	5660	0
235	20231019	155500	506291360	5660	5660	5660	5660	0
236	20231019	155400	506291360	5660	5660	5660	5660	0
237	20231019	155300	506291360	5660	5660	5660	5660	0
238	20231019	155200	506291360	5660	5660	5660	5660	0
239	20231019	155100	506291360	5660	5660	5660	5660	0
240	20231019	155000	506291360	5660	5660	5660	5660	0
241	20231019	154900	506291360	5660	5660	5660	5660	0
242	20231019	154800	506291360	5660	5660	5660	5660	2976
243	20231019	154700	506291360	5660	5660	5660	5660	0
244	20231019	154600	506291360	5660	5660	5660	5660	0
245	20231019	154500	506291360	5660	5660	5660	5660	0
246	20231019	154400	506291360	5660	5660	5660	5660	0
247	20231019	154300	506291360	5660	5660	5660	5660	0
248	20231019	154200	506291360	5660	5660	5660	5660	0
249	20231019	154100	506291360	5660	5660	5660	5660	0
250	20231019	154000	506291360	5660	5660	5660	5660	0
251	20231019	153900	506291360	5660	5660	5660	5660	0
252	20231019	153800	506291360	5660	5660	5660	5660	0
253	20231019	153700	506291360	5660	5660	5660	5660	0
254	20231019	153600	506291360	5660	5660	5660	5660	0
255	20231019	153500	506291360	5660	5660	5660	5660	0
256	20231019	153400	506291360	5660	5660	5660	5660	0
257	20231019	153300	506291360	5660	5660	5660	5660	0
258	20231019	153200	506291360	5660	5660	5660	5660	0
259	20231019	153100	506291360	5660	5660	5660	5660	0
260	20231019	153000	506291360	5660	5660	5660	5660	2976
261	20231019	152900	489447200	5660	5660	5660	5660	0
262	20231019	152800	489447200	5660	5660	5660	5660	0
263	20231019	152700	489447200	5660	5660	5660	5660	0
264	20231019	152600	489447200	5660	5660	5660	5660	0
265	20231019	152500	489447200	5660	5660	5660	5660	0
266	20231019	152400	489447200	5660	5660	5660	5660	0
267	20231019	152300	489447200	5660	5660	5660	5660	0
268	20231019	152200	489447200	5660	5660	5660	5660	0
269	20231019	152100	489447200	5660	5660	5660	5660	0
270	20231019	152000	489447200	5660	5660	5660	5660	0
271	20231019	151900	489447200	5660	5660	5660	5650	354
272	20231019	151800	487446350	5650	5660	5660	5650	5
273	20231019	151700	487418090	5660	5660	5660	5660	63
274	20231019	151600	487061510	5660	5660	5660	5660	40
275	20231019	151500	486835110	5650	5650	5650	5650	0
276	20231019	151400	486835110	5650	5660	5660	5650	2
277	20231019	151300	486823800	5660	5660	5660	5660	40
278	20231019	151200	486597400	5650	5660	5660	5650	262
279	20231019	151100	485116980	5670	5670	5670	5670	40
280	20231019	151000	484890180	5670	5670	5670	5670	40
281	20231019	150900	484663380	5670	5670	5670	5670	834
282	20231019	150800	479934600	5670	5650	5670	5650	18
283	20231019	150700	479832640	5650	5650	5670	5650	1357
284	20231019	150600	472149590	5640	5650	5650	5640	550
285	20231019	150500	469042590	5650	5650	5650	5650	511
286	20231019	150400	466155440	5640	5640	5640	5640	0
287	20231019	150300	466155440	5640	5640	5640	5640	0
288	20231019	150200	466155440	5640	5640	5640	5640	0
289	20231019	150100	466155440	5640	5640	5640	5640	18
290	20231019	150000	466053920	5640	5640	5640	5640	0
291	20231019	145900	466053920	5640	5640	5640	5640	5
292	20231019	145800	466025720	5630	5650	5650	5630	107
293	20231019	145700	465421310	5640	5640	5640	5640	0
294	20231019	145600	465421310	5640	5640	5640	5640	0
295	20231019	145500	465421310	5640	5640	5640	5640	200
296	20231019	145400	464293310	5640	5640	5640	5640	223
297	20231019	145300	463035590	5630	5640	5640	5630	1330
298	20231019	145200	455547590	5640	5640	5640	5640	30
299	20231019	145100	455378390	5640	5630	5640	5630	235
300	20231019	145000	454054480	5630	5630	5630	5630	0
301	20231019	144900	454054480	5630	5630	5630	5630	0
302	20231019	144800	454054480	5630	5630	5630	5630	24
303	20231019	144700	453919360	5640	5640	5640	5640	150
304	20231019	144600	453073360	5640	5640	5640	5640	293
305	20231019	144500	451420840	5630	5630	5630	5630	1
306	20231019	144400	451415210	5640	5650	5650	5630	1138
307	20231019	144300	444995740	5640	5640	5640	5640	0
308	20231019	144200	444995740	5640	5640	5640	5640	0
309	20231019	144100	444995740	5640	5640	5640	5640	0
310	20231019	144000	444995740	5640	5640	5640	5640	0
311	20231019	143900	444995740	5640	5650	5650	5640	121
312	20231019	143800	444312290	5640	5640	5640	5640	5
313	20231019	143700	444284090	5650	5650	5650	5650	55
314	20231019	143600	443973340	5640	5640	5640	5640	0
315	20231019	143500	443973340	5640	5640	5640	5640	230
316	20231019	143400	442676140	5640	5640	5640	5640	27
317	20231019	143300	442523860	5640	5650	5650	5640	3210
318	20231019	143200	424409460	5650	5650	5650	5650	100
319	20231019	143100	423844460	5650	5650	5650	5650	0
320	20231019	143000	423844460	5650	5650	5650	5650	501
321	20231019	142900	421013810	5650	5650	5650	5650	30
322	20231019	142800	420844310	5650	5650	5650	5650	1
323	20231019	142700	420838660	5640	5640	5640	5640	0
324	20231019	142600	420838660	5640	5640	5640	5640	0
325	20231019	142500	420838660	5640	5640	5640	5640	295
326	20231019	142400	419174860	5650	5650	5650	5650	1799
327	20231019	142300	409010510	5660	5670	5670	5660	809
328	20231019	142200	404430570	5670	5670	5670	5670	1
329	20231019	142100	404424900	5670	5670	5670	5670	110
330	20231019	142000	403801200	5670	5670	5670	5670	100
331	20231019	141900	403234200	5670	5670	5670	5670	0
332	20231019	141800	403234200	5670	5670	5670	5670	0
333	20231019	141700	403234200	5670	5670	5670	5670	0
334	20231019	141600	403234200	5670	5670	5670	5670	0
335	20231019	141500	403234200	5670	5670	5670	5670	0
336	20231019	141400	403234200	5670	5670	5670	5670	0
337	20231019	141300	403234200	5670	5670	5670	5670	0
338	20231019	141200	403234200	5670	5670	5670	5670	0
339	20231019	141100	403234200	5670	5670	5670	5670	20
340	20231019	141000	403120800	5670	5670	5670	5670	10
341	20231019	140900	403064100	5670	5670	5670	5670	1
342	20231019	140800	403058430	5670	5670	5670	5670	9
343	20231019	140700	403007400	5670	5670	5670	5670	0
344	20231019	140600	403007400	5670	5670	5670	5670	0
345	20231019	140500	403007400	5670	5670	5670	5670	8
346	20231019	140400	402962040	5670	5670	5670	5670	0
347	20231019	140300	402962040	5670	5670	5670	5670	0
348	20231019	140200	402962040	5670	5670	5670	5670	0
349	20231019	140100	402962040	5670	5690	5690	5670	3
350	20231019	140000	402945010	5700	5700	5700	5700	0
351	20231019	135900	402945010	5700	5690	5700	5690	1011
352	20231019	135800	397188050	5700	5700	5700	5700	0
353	20231019	135700	397188050	5700	5700	5700	5700	0
354	20231019	135600	397188050	5700	5700	5700	5700	0
355	20231019	135500	397188050	5700	5660	5700	5660	688
356	20231019	135400	393272060	5660	5660	5660	5660	1
357	20231019	135300	393266400	5660	5660	5660	5660	0
358	20231019	135200	393266400	5660	5660	5660	5660	0
359	20231019	135100	393266400	5660	5660	5660	5660	1
360	20231019	135000	393260740	5660	5660	5660	5660	50
361	20231019	134900	392977740	5660	5660	5660	5660	0
362	20231019	134800	392977740	5660	5660	5660	5660	100
363	20231019	134700	392411740	5660	5660	5660	5660	0
364	20231019	134600	392411740	5660	5650	5660	5650	1002
365	20231019	134500	386750420	5650	5650	5650	5650	30
366	20231019	134400	386580920	5650	5650	5650	5650	0
367	20231019	134300	386580920	5650	5650	5650	5650	1
368	20231019	134200	386575270	5650	5650	5650	5650	0
369	20231019	134100	386575270	5650	5650	5650	5650	0
370	20231019	134000	386575270	5650	5650	5650	5650	100
371	20231019	133900	386010270	5640	5640	5640	5640	0
372	20231019	133800	386010270	5640	5640	5640	5640	0
373	20231019	133700	386010270	5640	5650	5650	5640	202
374	20231019	133600	384868990	5650	5650	5650	5650	0
375	20231019	133500	384868990	5650	5650	5650	5650	0
376	20231019	133400	384868990	5650	5650	5650	5650	35
377	20231019	133300	384671240	5650	5650	5650	5650	478
378	20231019	133200	381970540	5640	5640	5640	5640	1
379	20231019	133100	381964900	5650	5650	5650	5650	0
380	20231019	133000	381964900	5650	5650	5650	5650	0
381	20231019	132900	381964900	5650	5650	5650	5650	0
382	20231019	132800	381964900	5650	5650	5650	5650	20
383	20231019	132700	381851900	5650	5650	5650	5650	10
384	20231019	132600	381795400	5650	5650	5650	5650	0
385	20231019	132500	381795400	5650	5650	5650	5650	4
386	20231019	132400	381772800	5650	5650	5650	5650	562
387	20231019	132300	378597500	5650	5650	5650	5650	17
388	20231019	132200	378501450	5660	5660	5660	5660	0
389	20231019	132100	378501450	5660	5660	5660	5660	31
390	20231019	132000	378325990	5670	5670	5670	5670	2
391	20231019	131900	378314650	5670	5670	5670	5670	0
392	20231019	131800	378314650	5670	5670	5670	5670	0
393	20231019	131700	378314650	5670	5670	5670	5670	522
394	20231019	131600	375354910	5670	5670	5670	5670	0
395	20231019	131500	375354910	5670	5680	5680	5670	351
396	20231019	131400	373364730	5680	5680	5680	5680	11
397	20231019	131300	373302250	5680	5680	5680	5680	8
398	20231019	131200	373256810	5670	5670	5670	5670	0
399	20231019	131100	373256810	5670	5670	5670	5670	0
400	20231019	131000	373256810	5670	5670	5670	5670	0
401	20231019	130900	373256810	5670	5670	5670	5670	0
402	20231019	130800	373256810	5670	5670	5670	5670	0
403	20231019	130700	373256810	5670	5670	5670	5670	39
404	20231019	130600	373035680	5680	5680	5680	5680	0
405	20231019	130500	373035680	5680	5680	5680	5680	0
406	20231019	130400	373035680	5680	5680	5680	5680	0
407	20231019	130300	373035680	5680	5680	5680	5680	0
408	20231019	130200	373035680	5680	5680	5680	5680	0
409	20231019	130100	373035680	5680	5680	5680	5680	0
410	20231019	130000	373035680	5680	5680	5680	5680	0
411	20231019	125900	373035680	5680	5680	5680	5680	55
412	20231019	125800	372723280	5680	5680	5680	5680	1
413	20231019	125700	372717600	5670	5670	5670	5670	180
414	20231019	125600	371697000	5660	5660	5660	5660	0
415	20231019	125500	371697000	5660	5660	5660	5660	35
416	20231019	125400	371498900	5650	5650	5650	5650	1
417	20231019	125300	371493250	5650	5650	5650	5650	35
418	20231019	125200	371295500	5650	5650	5650	5650	0
419	20231019	125100	371295500	5650	5650	5650	5650	0
420	20231019	125000	371295500	5650	5650	5650	5650	0
421	20231019	124900	371295500	5650	5650	5650	5650	0
422	20231019	124800	371295500	5650	5650	5650	5650	1
423	20231019	124700	371289850	5650	5650	5650	5650	0
424	20231019	124600	371289850	5650	5650	5650	5650	0
425	20231019	124500	371289850	5650	5650	5650	5650	0
426	20231019	124400	371289850	5650	5650	5650	5650	2
427	20231019	124300	371278550	5650	5650	5650	5650	0
428	20231019	124200	371278550	5650	5640	5650	5640	71
429	20231019	124100	370877910	5640	5640	5640	5640	0
430	20231019	124000	370877910	5640	5640	5640	5640	0
431	20231019	123900	370877910	5640	5640	5640	5640	0
432	20231019	123800	370877910	5640	5640	5640	5640	0
433	20231019	123700	370877910	5640	5640	5640	5640	0
434	20231019	123600	370877910	5640	5640	5640	5640	0
435	20231019	123500	370877910	5640	5640	5640	5640	0
436	20231019	123400	370877910	5640	5640	5640	5640	25
437	20231019	123300	370736910	5640	5640	5640	5640	3
438	20231019	123200	370719990	5640	5640	5640	5640	1
439	20231019	123100	370714350	5650	5650	5650	5650	1
440	20231019	123000	370708700	5630	5630	5630	5630	75
441	20231019	122900	370286450	5610	5610	5630	5610	1326
442	20231019	122800	362825590	5610	5610	5610	5610	0
443	20231019	122700	362825590	5610	5610	5610	5610	1064
444	20231019	122600	356856550	5610	5610	5610	5610	0
445	20231019	122500	356856550	5610	5610	5610	5610	436
446	20231019	122400	354410590	5610	5610	5610	5610	0
447	20231019	122300	354410590	5610	5610	5610	5610	0
448	20231019	122200	354410590	5610	5610	5610	5610	30
449	20231019	122100	354242290	5620	5620	5620	5620	761
450	20231019	122000	349965470	5630	5630	5630	5630	0
451	20231019	121900	349965470	5630	5630	5630	5630	20
452	20231019	121800	349852870	5620	5620	5620	5620	0
453	20231019	121700	349852870	5620	5620	5620	5620	0
454	20231019	121600	349852870	5620	5620	5620	5620	295
455	20231019	121500	348194970	5620	5620	5620	5620	10
456	20231019	121400	348138770	5620	5620	5620	5620	1123
457	20231019	121300	341827510	5630	5630	5630	5630	0
458	20231019	121200	341827510	5630	5630	5630	5620	578
459	20231019	121100	338573600	5630	5630	5630	5630	0
460	20231019	121000	338573600	5630	5630	5630	5630	2
461	20231019	120900	338562340	5630	5630	5630	5630	2
462	20231019	120800	338551080	5630	5630	5630	5630	102
463	20231019	120700	337976820	5630	5630	5630	5630	1
464	20231019	120600	337971190	5630	5630	5630	5630	4
465	20231019	120500	337948670	5630	5630	5630	5630	0
466	20231019	120400	337948670	5630	5630	5630	5630	0
467	20231019	120300	337948670	5630	5630	5630	5630	0
468	20231019	120200	337948670	5630	5630	5630	5630	100
469	20231019	120100	337385670	5630	5630	5630	5630	100
470	20231019	120000	336822670	5630	5630	5630	5630	104
471	20231019	115900	336237150	5630	5630	5630	5630	0
472	20231019	115800	336237150	5630	5630	5630	5630	191
473	20231019	115700	335161820	5630	5630	5630	5630	930
474	20231019	115600	329925920	5640	5640	5640	5640	10
475	20231019	115500	329869520	5630	5640	5640	5630	204
476	20231019	115400	328720600	5630	5630	5630	5630	43
477	20231019	115300	328478510	5630	5630	5630	5630	0
478	20231019	115200	328478510	5630	5630	5630	5630	0
479	20231019	115100	328478510	5630	5640	5640	5630	101
480	20231019	115000	327908880	5640	5640	5640	5640	0
481	20231019	114900	327908880	5640	5640	5640	5640	100
482	20231019	114800	327344880	5640	5640	5640	5640	0
483	20231019	114700	327344880	5640	5640	5640	5640	0
484	20231019	114600	327344880	5640	5640	5640	5640	0
485	20231019	114500	327344880	5640	5640	5640	5640	20
486	20231019	114400	327232080	5630	5630	5630	5630	0
487	20231019	114300	327232080	5630	5630	5630	5630	2
488	20231019	114200	327220820	5640	5640	5640	5640	4
489	20231019	114100	327198260	5630	5630	5630	5630	0
490	20231019	114000	327198260	5630	5630	5630	5630	1169
491	20231019	113900	320616790	5640	5640	5640	5640	0
492	20231019	113800	320616790	5640	5640	5640	5640	1
493	20231019	113700	320611150	5640	5640	5640	5640	0
494	20231019	113600	320611150	5640	5640	5640	5640	20
495	20231019	113500	320498350	5640	5640	5640	5640	21
496	20231019	113400	320379910	5630	5640	5640	5630	4579
497	20231019	113300	294567630	5650	5650	5650	5650	200
498	20231019	113200	293437630	5650	5650	5650	5650	0
499	20231019	113100	293437630	5650	5650	5650	5650	119
500	20231019	113000	292765280	5650	5650	5650	5650	0
501	20231019	112900	292765280	5650	5650	5650	5650	1214
502	20231019	112800	285906180	5650	5650	5650	5650	0
503	20231019	112700	285906180	5650	5660	5660	5650	357
504	20231019	112600	283888880	5690	5690	5690	5690	0
505	20231019	112500	283888880	5690	5660	5690	5660	54
506	20231019	112400	283583120	5650	5650	5650	5650	9
507	20231019	112300	283532270	5650	5650	5650	5650	0
508	20231019	112200	283532270	5650	5650	5650	5650	0
509	20231019	112100	283532270	5650	5650	5650	5650	0
510	20231019	112000	283532270	5650	5650	5650	5650	455
511	20231019	111900	280961520	5650	5650	5650	5650	0
512	20231019	111800	280961520	5650	5650	5650	5650	21
513	20231019	111700	280842870	5650	5650	5650	5650	0
514	20231019	111600	280842870	5650	5650	5650	5650	0
515	20231019	111500	280842870	5650	5650	5650	5650	0
516	20231019	111400	280842870	5650	5660	5660	5650	217
517	20231019	111300	279616620	5650	5650	5650	5650	0
518	20231019	111200	279616620	5650	5650	5650	5650	500
519	20231019	111100	276791620	5650	5650	5650	5650	0
520	20231019	111000	276791620	5650	5650	5650	5650	0
521	20231019	110900	276791620	5650	5650	5650	5650	0
522	20231019	110800	276791620	5650	5650	5650	5650	0
523	20231019	110700	276791620	5650	5650	5650	5650	0
524	20231019	110600	276791620	5650	5650	5650	5650	1
525	20231019	110500	276785970	5650	5650	5650	5650	0
526	20231019	110400	276785970	5650	5650	5650	5650	0
527	20231019	110300	276785970	5650	5650	5650	5650	0
528	20231019	110200	276785970	5650	5650	5650	5650	0
529	20231019	110100	276785970	5650	5650	5650	5650	5
530	20231019	110000	276757720	5650	5650	5650	5650	443
531	20231019	105900	274254770	5650	5660	5660	5650	32
532	20231019	105800	274073770	5660	5660	5660	5660	0
533	20231019	105700	274073770	5660	5660	5660	5660	100
534	20231019	105600	273507770	5650	5650	5650	5650	0
535	20231019	105500	273507770	5650	5650	5650	5650	1
536	20231019	105400	273502120	5650	5650	5650	5650	0
537	20231019	105300	273502120	5650	5650	5650	5650	0
538	20231019	105200	273502120	5650	5670	5670	5650	295
539	20231019	105100	271834670	5660	5660	5660	5660	0
540	20231019	105000	271834670	5660	5660	5660	5660	2
541	20231019	104900	271823350	5660	5660	5660	5660	0
542	20231019	104800	271823350	5660	5660	5660	5660	0
543	20231019	104700	271823350	5660	5660	5660	5660	0
544	20231019	104600	271823350	5660	5660	5660	5660	80
545	20231019	104500	271370550	5670	5670	5670	5670	874
546	20231019	104400	266414970	5670	5670	5670	5670	11
547	20231019	104300	266352600	5670	5670	5670	5670	1
548	20231019	104200	266346930	5670	5640	5670	5640	44
549	20231019	104100	266097630	5670	5650	5670	5650	1699
550	20231019	104000	256498260	5670	5650	5670	5650	223
551	20231019	103900	255238290	5670	5670	5670	5670	0
552	20231019	103800	255238290	5670	5670	5670	5670	1
553	20231019	103700	255232620	5660	5660	5660	5660	100
554	20231019	103600	254666620	5650	5660	5670	5650	1103
555	20231019	103500	248429110	5680	5680	5680	5680	0
556	20231019	103400	248429110	5680	5670	5680	5670	20
557	20231019	103300	248315700	5670	5670	5670	5670	1
558	20231019	103200	248310030	5680	5690	5690	5680	13
559	20231019	103100	248236180	5680	5680	5680	5680	8
560	20231019	103000	248190740	5680	5680	5680	5680	4
561	20231019	102900	248168020	5680	5680	5680	5680	96
562	20231019	102800	247622740	5680	5680	5680	5680	0
563	20231019	102700	247622740	5680	5680	5680	5680	1
564	20231019	102600	247617060	5680	5680	5680	5680	0
565	20231019	102500	247617060	5680	5660	5680	5660	184
566	20231019	102400	246575600	5660	5650	5660	5650	31
567	20231019	102300	246400440	5650	5650	5650	5650	200
568	20231019	102200	245270440	5640	5640	5640	5640	0
569	20231019	102100	245270440	5640	5640	5640	5640	0
570	20231019	102000	245270440	5640	5640	5640	5640	300
571	20231019	101900	243578440	5630	5630	5630	5630	0
572	20231019	101800	243578440	5630	5630	5630	5630	0
573	20231019	101700	243578440	5630	5630	5630	5630	500
574	20231019	101600	240763440	5630	5630	5630	5630	0
575	20231019	101500	240763440	5630	5650	5650	5630	500
576	20231019	101400	237944070	5650	5650	5650	5650	3
577	20231019	101300	237927120	5650	5650	5650	5650	20
578	20231019	101200	237814120	5650	5640	5650	5640	2000
579	20231019	101100	226514160	5640	5640	5640	5640	39
580	20231019	101000	226294200	5640	5640	5640	5640	2
581	20231019	100900	226282920	5640	5640	5640	5640	120
582	20231019	100800	225606120	5640	5640	5650	5640	407
583	20231019	100700	223310430	5640	5640	5640	5640	1746
584	20231019	100600	213462990	5650	5650	5650	5650	7
585	20231019	100500	213423440	5640	5650	5650	5640	104
586	20231019	100400	212835880	5650	5650	5650	5650	791
587	20231019	100300	208366730	5660	5660	5660	5660	222
588	20231019	100200	207110210	5690	5690	5690	5690	0
589	20231019	100100	207110210	5690	5670	5690	5670	429
590	20231019	100000	204675780	5670	5700	5700	5670	557
591	20231019	095900	201517500	5680	5700	5700	5680	236
592	20231019	095800	200174140	5700	5700	5700	5700	6
593	20231019	095700	200139940	5700	5670	5700	5670	260
594	20231019	095600	198663280	5680	5680	5680	5680	0
595	20231019	095500	198663280	5680	5690	5690	5680	259
596	20231019	095400	197189590	5690	5680	5690	5670	1024
597	20231019	095300	191377270	5680	5680	5680	5680	198
598	20231019	095200	190252630	5670	5690	5690	5660	321
599	20231019	095100	188432670	5660	5660	5660	5660	450
600	20231019	095000	185885670	5690	5670	5690	5670	263
601	20231019	094900	184393880	5670	5670	5670	5670	0
602	20231019	094800	184393880	5670	5660	5670	5660	171
603	20231019	094700	183425310	5670	5660	5670	5660	51
604	20231019	094600	183136640	5660	5670	5670	5660	102
605	20231019	094500	182558320	5660	5660	5660	5660	205
606	20231019	094400	181398020	5650	5650	5650	5650	0
607	20231019	094300	181398020	5650	5650	5650	5650	132
608	20231019	094200	180652220	5650	5650	5650	5650	0
609	20231019	094100	180652220	5650	5650	5650	5650	38
610	20231019	094000	180437520	5650	5650	5650	5650	38
611	20231019	093900	180222820	5660	5660	5660	5660	300
612	20231019	093800	178524820	5660	5660	5660	5660	0
613	20231019	093700	178524820	5660	5640	5660	5630	862
614	20231019	093600	173668830	5640	5640	5640	5640	30
615	20231019	093500	173499630	5640	5640	5640	5640	20
616	20231019	093400	173386830	5650	5640	5650	5640	2
617	20231019	093300	173375540	5650	5650	5650	5650	21
618	20231019	093200	173256890	5640	5640	5640	5640	30
619	20231019	093100	173087690	5640	5640	5640	5640	20
620	20231019	093000	172974890	5640	5640	5640	5640	20
621	20231019	092900	172862090	5640	5630	5640	5630	6
622	20231019	092800	172828290	5650	5650	5650	5650	2
623	20231019	092700	172816990	5650	5650	5650	5650	0
624	20231019	092600	172816990	5650	5620	5650	5620	590
625	20231019	092500	169495110	5620	5620	5620	5620	1778
626	20231019	092400	159502750	5620	5630	5630	5620	540
627	20231019	092300	156467740	5630	5640	5640	5630	2457
628	20231019	092200	142632680	5640	5650	5650	5640	656
629	20231019	092100	138930830	5650	5650	5650	5650	0
630	20231019	092000	138930830	5650	5660	5660	5650	60
631	20231019	091900	138591730	5650	5650	5650	5640	98
632	20231019	091800	138038060	5650	5660	5660	5650	332
633	20231019	091700	136159660	5660	5660	5660	5660	0
634	20231019	091600	136159660	5660	5640	5660	5640	219
635	20231019	091500	134924120	5660	5630	5660	5630	914
636	20231019	091400	129778120	5640	5660	5660	5640	205
637	20231019	091300	128619920	5660	5630	5660	5630	344
638	20231019	091200	126683170	5630	5630	5630	5630	0
639	20231019	091100	126683170	5630	5630	5630	5630	0
640	20231019	091000	126683170	5630	5630	5630	5630	157
641	20231019	090900	125799260	5630	5630	5630	5630	2806
642	20231019	090800	110001480	5630	5650	5690	5630	1275
643	20231019	090700	102815570	5690	5630	5690	5630	120
644	20231019	090600	102133970	5610	5620	5690	5610	1409
645	20231019	090500	94214590	5620	5650	5660	5570	3191
646	20231019	090400	76305420	5660	5720	5720	5660	1795
647	20231019	090300	66105840	5700	5730	5730	5700	2138
648	20231019	090200	53890380	5760	5800	5800	5730	4426
649	20231019	090100	28357130	5860	5800	5860	5800	1535
650	20231019	090000	19453890	5800	5880	5880	5800	3341