KissMeData/199820/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200900	323755570	9570	9570	9570	9570	1249
3	20231019	200800	323755570	9570	9570	9570	9570	0
4	20231019	200700	323755570	9570	9570	9570	9570	0
5	20231019	200600	323755570	9570	9570	9570	9570	0
6	20231019	200500	323755570	9570	9570	9570	9570	0
7	20231019	200400	323755570	9570	9570	9570	9570	0
8	20231019	200300	323755570	9570	9570	9570	9570	0
9	20231019	200200	323755570	9570	9570	9570	9570	0
10	20231019	200100	323755570	9570	9570	9570	9570	0
11	20231019	200000	323755570	9570	9570	9570	9570	0
12	20231019	195900	323755570	9570	9570	9570	9570	0
13	20231019	195800	323755570	9570	9570	9570	9570	0
14	20231019	195700	323755570	9570	9570	9570	9570	0
15	20231019	195600	323755570	9570	9570	9570	9570	0
16	20231019	195500	323755570	9570	9570	9570	9570	0
17	20231019	195400	323755570	9570	9570	9570	9570	0
18	20231019	195300	323755570	9570	9570	9570	9570	0
19	20231019	195200	323755570	9570	9570	9570	9570	0
20	20231019	195100	323755570	9570	9570	9570	9570	0
21	20231019	195000	323755570	9570	9570	9570	9570	0
22	20231019	194900	323755570	9570	9570	9570	9570	0
23	20231019	194800	323755570	9570	9570	9570	9570	0
24	20231019	194700	323755570	9570	9570	9570	9570	0
25	20231019	194600	323755570	9570	9570	9570	9570	0
26	20231019	194500	323755570	9570	9570	9570	9570	0
27	20231019	194400	323755570	9570	9570	9570	9570	0
28	20231019	194300	323755570	9570	9570	9570	9570	0
29	20231019	194200	323755570	9570	9570	9570	9570	0
30	20231019	194100	323755570	9570	9570	9570	9570	0
31	20231019	194000	323755570	9570	9570	9570	9570	0
32	20231019	193900	323755570	9570	9570	9570	9570	1249
33	20231019	193800	323755570	9570	9570	9570	9570	0
34	20231019	193700	323755570	9570	9570	9570	9570	0
35	20231019	193600	323755570	9570	9570	9570	9570	0
36	20231019	193500	323755570	9570	9570	9570	9570	0
37	20231019	193400	323755570	9570	9570	9570	9570	0
38	20231019	193300	323755570	9570	9570	9570	9570	0
39	20231019	193200	323755570	9570	9570	9570	9570	0
40	20231019	193100	323755570	9570	9570	9570	9570	0
41	20231019	193000	323755570	9570	9570	9570	9570	0
42	20231019	192900	323755570	9570	9570	9570	9570	0
43	20231019	192800	323755570	9570	9570	9570	9570	0
44	20231019	192700	323755570	9570	9570	9570	9570	0
45	20231019	192600	323755570	9570	9570	9570	9570	0
46	20231019	192500	323755570	9570	9570	9570	9570	0
47	20231019	192400	323755570	9570	9570	9570	9570	0
48	20231019	192300	323755570	9570	9570	9570	9570	0
49	20231019	192200	323755570	9570	9570	9570	9570	0
50	20231019	192100	323755570	9570	9570	9570	9570	0
51	20231019	192000	323755570	9570	9570	9570	9570	0
52	20231019	191900	323755570	9570	9570	9570	9570	0
53	20231019	191800	323755570	9570	9570	9570	9570	0
54	20231019	191700	323755570	9570	9570	9570	9570	0
55	20231019	191600	323755570	9570	9570	9570	9570	0
56	20231019	191500	323755570	9570	9570	9570	9570	0
57	20231019	191400	323755570	9570	9570	9570	9570	0
58	20231019	191300	323755570	9570	9570	9570	9570	0
59	20231019	191200	323755570	9570	9570	9570	9570	0
60	20231019	191100	323755570	9570	9570	9570	9570	0
61	20231019	191000	323755570	9570	9570	9570	9570	0
62	20231019	190900	323755570	9570	9570	9570	9570	1249
63	20231019	190800	323755570	9570	9570	9570	9570	0
64	20231019	190700	323755570	9570	9570	9570	9570	0
65	20231019	190600	323755570	9570	9570	9570	9570	0
66	20231019	190500	323755570	9570	9570	9570	9570	0
67	20231019	190400	323755570	9570	9570	9570	9570	0
68	20231019	190300	323755570	9570	9570	9570	9570	0
69	20231019	190200	323755570	9570	9570	9570	9570	0
70	20231019	190100	323755570	9570	9570	9570	9570	0
71	20231019	190000	323755570	9570	9570	9570	9570	0
72	20231019	185900	323755570	9570	9570	9570	9570	0
73	20231019	185800	323755570	9570	9570	9570	9570	0
74	20231019	185700	323755570	9570	9570	9570	9570	0
75	20231019	185600	323755570	9570	9570	9570	9570	0
76	20231019	185500	323755570	9570	9570	9570	9570	0
77	20231019	185400	323755570	9570	9570	9570	9570	0
78	20231019	185300	323755570	9570	9570	9570	9570	0
79	20231019	185200	323755570	9570	9570	9570	9570	0
80	20231019	185100	323755570	9570	9570	9570	9570	0
81	20231019	185000	323755570	9570	9570	9570	9570	0
82	20231019	184900	323755570	9570	9570	9570	9570	0
83	20231019	184800	323755570	9570	9570	9570	9570	0
84	20231019	184700	323755570	9570	9570	9570	9570	0
85	20231019	184600	323755570	9570	9570	9570	9570	0
86	20231019	184500	323755570	9570	9570	9570	9570	0
87	20231019	184400	323755570	9570	9570	9570	9570	0
88	20231019	184300	323755570	9570	9570	9570	9570	0
89	20231019	184200	323755570	9570	9570	9570	9570	0
90	20231019	184100	323755570	9570	9570	9570	9570	0
91	20231019	184000	323755570	9570	9570	9570	9570	0
92	20231019	183900	323755570	9570	9570	9570	9570	1249
93	20231019	183800	323755570	9570	9570	9570	9570	0
94	20231019	183700	323755570	9570	9570	9570	9570	0
95	20231019	183600	323755570	9570	9570	9570	9570	0
96	20231019	183500	323755570	9570	9570	9570	9570	0
97	20231019	183400	323755570	9570	9570	9570	9570	0
98	20231019	183300	323755570	9570	9570	9570	9570	0
99	20231019	183200	323755570	9570	9570	9570	9570	0
100	20231019	183100	323755570	9570	9570	9570	9570	0
101	20231019	183000	323755570	9570	9570	9570	9570	0
102	20231019	182900	323755570	9570	9570	9570	9570	0
103	20231019	182800	323755570	9570	9570	9570	9570	0
104	20231019	182700	323755570	9570	9570	9570	9570	0
105	20231019	182600	323755570	9570	9570	9570	9570	0
106	20231019	182500	323755570	9570	9570	9570	9570	0
107	20231019	182400	323755570	9570	9570	9570	9570	0
108	20231019	182300	323755570	9570	9570	9570	9570	0
109	20231019	182200	323755570	9570	9570	9570	9570	0
110	20231019	182100	323755570	9570	9570	9570	9570	0
111	20231019	182000	323755570	9570	9570	9570	9570	0
112	20231019	181900	323755570	9570	9570	9570	9570	0
113	20231019	181800	323755570	9570	9570	9570	9570	0
114	20231019	181700	323755570	9570	9570	9570	9570	0
115	20231019	181600	323755570	9570	9570	9570	9570	0
116	20231019	181500	323755570	9570	9570	9570	9570	0
117	20231019	181400	323755570	9570	9570	9570	9570	0
118	20231019	181300	323755570	9570	9570	9570	9570	0
119	20231019	181200	323755570	9570	9570	9570	9570	0
120	20231019	181100	323755570	9570	9570	9570	9570	0
121	20231019	181000	323755570	9570	9570	9570	9570	0
122	20231019	180900	323755570	9570	9570	9570	9570	1249
123	20231019	180800	323755570	9570	9570	9570	9570	0
124	20231019	180700	323755570	9570	9570	9570	9570	0
125	20231019	180600	323755570	9570	9570	9570	9570	0
126	20231019	180500	323755570	9570	9570	9570	9570	0
127	20231019	180400	323755570	9570	9570	9570	9570	0
128	20231019	180300	323755570	9570	9570	9570	9570	0
129	20231019	180200	323755570	9570	9570	9570	9570	0
130	20231019	180100	323755570	9570	9570	9570	9570	0
131	20231019	180000	323755570	9570	9570	9570	9570	0
132	20231019	175900	323755570	9570	9570	9570	9570	0
133	20231019	175800	323755570	9570	9570	9570	9570	0
134	20231019	175700	323755570	9570	9570	9570	9570	0
135	20231019	175600	323755570	9570	9570	9570	9570	0
136	20231019	175500	323755570	9570	9570	9570	9570	0
137	20231019	175400	323755570	9570	9570	9570	9570	0
138	20231019	175300	323755570	9570	9570	9570	9570	0
139	20231019	175200	323755570	9570	9570	9570	9570	0
140	20231019	175100	323755570	9570	9570	9570	9570	0
141	20231019	175000	323755570	9570	9570	9570	9570	0
142	20231019	174900	323755570	9570	9570	9570	9570	0
143	20231019	174800	323755570	9570	9570	9570	9570	0
144	20231019	174700	323755570	9570	9570	9570	9570	0
145	20231019	174600	323755570	9570	9570	9570	9570	0
146	20231019	174500	323755570	9570	9570	9570	9570	0
147	20231019	174400	323755570	9570	9570	9570	9570	0
148	20231019	174300	323755570	9570	9570	9570	9570	0
149	20231019	174200	323755570	9570	9570	9570	9570	0
150	20231019	174100	323755570	9570	9570	9570	9570	0
151	20231019	174000	323755570	9570	9570	9570	9570	0
152	20231019	173900	323755570	9570	9570	9570	9570	1249
153	20231019	173800	323755570	9570	9570	9570	9570	0
154	20231019	173700	323755570	9570	9570	9570	9570	0
155	20231019	173600	323755570	9570	9570	9570	9570	0
156	20231019	173500	323755570	9570	9570	9570	9570	0
157	20231019	173400	323755570	9570	9570	9570	9570	0
158	20231019	173300	323755570	9570	9570	9570	9570	0
159	20231019	173200	323755570	9570	9570	9570	9570	0
160	20231019	173100	323755570	9570	9570	9570	9570	0
161	20231019	173000	323755570	9570	9570	9570	9570	0
162	20231019	172900	323755570	9570	9570	9570	9570	0
163	20231019	172800	323755570	9570	9570	9570	9570	0
164	20231019	172700	323755570	9570	9570	9570	9570	0
165	20231019	172600	323755570	9570	9570	9570	9570	0
166	20231019	172500	323755570	9570	9570	9570	9570	0
167	20231019	172400	323755570	9570	9570	9570	9570	0
168	20231019	172300	323755570	9570	9570	9570	9570	0
169	20231019	172200	323755570	9570	9570	9570	9570	0
170	20231019	172100	323755570	9570	9570	9570	9570	0
171	20231019	172000	323755570	9570	9570	9570	9570	0
172	20231019	171900	323755570	9570	9570	9570	9570	0
173	20231019	171800	323755570	9570	9570	9570	9570	0
174	20231019	171700	323755570	9570	9570	9570	9570	0
175	20231019	171600	323755570	9570	9570	9570	9570	0
176	20231019	171500	323755570	9570	9570	9570	9570	0
177	20231019	171400	323755570	9570	9570	9570	9570	0
178	20231019	171300	323755570	9570	9570	9570	9570	0
179	20231019	171200	323755570	9570	9570	9570	9570	0
180	20231019	171100	323755570	9570	9570	9570	9570	0
181	20231019	171000	323755570	9570	9570	9570	9570	0
182	20231019	170900	323755570	9570	9570	9570	9570	1249
183	20231019	170800	323755570	9570	9570	9570	9570	0
184	20231019	170700	323755570	9570	9570	9570	9570	0
185	20231019	170600	323755570	9570	9570	9570	9570	0
186	20231019	170500	323755570	9570	9570	9570	9570	0
187	20231019	170400	323755570	9570	9570	9570	9570	0
188	20231019	170300	323755570	9570	9570	9570	9570	0
189	20231019	170200	323755570	9570	9570	9570	9570	0
190	20231019	170100	323755570	9570	9570	9570	9570	0
191	20231019	170000	323755570	9570	9570	9570	9570	0
192	20231019	165900	323755570	9570	9570	9570	9570	0
193	20231019	165800	323755570	9570	9570	9570	9570	0
194	20231019	165700	323755570	9570	9570	9570	9570	0
195	20231019	165600	323755570	9570	9570	9570	9570	0
196	20231019	165500	323755570	9570	9570	9570	9570	0
197	20231019	165400	323755570	9570	9570	9570	9570	0
198	20231019	165300	323755570	9570	9570	9570	9570	0
199	20231019	165200	323755570	9570	9570	9570	9570	0
200	20231019	165100	323755570	9570	9570	9570	9570	0
201	20231019	165000	323755570	9570	9570	9570	9570	0
202	20231019	164900	323755570	9570	9570	9570	9570	0
203	20231019	164800	323755570	9570	9570	9570	9570	0
204	20231019	164700	323755570	9570	9570	9570	9570	0
205	20231019	164600	323755570	9570	9570	9570	9570	0
206	20231019	164500	323755570	9570	9570	9570	9570	0
207	20231019	164400	323755570	9570	9570	9570	9570	0
208	20231019	164300	323755570	9570	9570	9570	9570	0
209	20231019	164200	323755570	9570	9570	9570	9570	0
210	20231019	164100	323755570	9570	9570	9570	9570	0
211	20231019	164000	323755570	9570	9570	9570	9570	0
212	20231019	163900	323755570	9570	9570	9570	9570	1249
213	20231019	163800	323755570	9570	9570	9570	9570	0
214	20231019	163700	323755570	9570	9570	9570	9570	0
215	20231019	163600	323755570	9570	9570	9570	9570	0
216	20231019	163500	323755570	9570	9570	9570	9570	0
217	20231019	163400	323755570	9570	9570	9570	9570	0
218	20231019	163300	323755570	9570	9570	9570	9570	0
219	20231019	163200	323755570	9570	9570	9570	9570	0
220	20231019	163100	323755570	9570	9570	9570	9570	0
221	20231019	163000	323755570	9570	9570	9570	9570	0
222	20231019	162900	323755570	9570	9570	9570	9570	0
223	20231019	162800	323755570	9570	9570	9570	9570	0
224	20231019	162700	323755570	9570	9570	9570	9570	0
225	20231019	162600	323755570	9570	9570	9570	9570	0
226	20231019	162500	323755570	9570	9570	9570	9570	0
227	20231019	162400	323755570	9570	9570	9570	9570	0
228	20231019	162300	323755570	9570	9570	9570	9570	0
229	20231019	162200	323755570	9570	9570	9570	9570	0
230	20231019	162100	323755570	9570	9570	9570	9570	0
231	20231019	162000	323755570	9570	9570	9570	9570	0
232	20231019	161900	323755570	9570	9570	9570	9570	0
233	20231019	161800	323755570	9570	9570	9570	9570	0
234	20231019	161700	323755570	9570	9570	9570	9570	0
235	20231019	161600	323755570	9570	9570	9570	9570	0
236	20231019	161500	323755570	9570	9570	9570	9570	0
237	20231019	161400	323755570	9570	9570	9570	9570	0
238	20231019	161300	323755570	9570	9570	9570	9570	0
239	20231019	161200	323755570	9570	9570	9570	9570	0
240	20231019	161100	323755570	9570	9570	9570	9570	0
241	20231019	161000	323755570	9570	9570	9570	9570	0
242	20231019	160900	323755570	9570	9570	9570	9570	1249
243	20231019	160800	323755570	9570	9570	9570	9570	0
244	20231019	160700	323755570	9570	9570	9570	9570	0
245	20231019	160600	323755570	9570	9570	9570	9570	0
246	20231019	160500	323755570	9570	9570	9570	9570	0
247	20231019	160400	323755570	9570	9570	9570	9570	0
248	20231019	160300	323755570	9570	9570	9570	9570	0
249	20231019	160200	323755570	9570	9570	9570	9570	0
250	20231019	160100	323755570	9570	9570	9570	9570	0
251	20231019	160000	323755570	9570	9570	9570	9570	0
252	20231019	155900	323755570	9570	9570	9570	9570	0
253	20231019	155800	323755570	9570	9570	9570	9570	0
254	20231019	155700	323755570	9570	9570	9570	9570	0
255	20231019	155600	323755570	9570	9570	9570	9570	0
256	20231019	155500	323755570	9570	9570	9570	9570	0
257	20231019	155400	323755570	9570	9570	9570	9570	0
258	20231019	155300	323755570	9570	9570	9570	9570	0
259	20231019	155200	323755570	9570	9570	9570	9570	0
260	20231019	155100	323755570	9570	9570	9570	9570	0
261	20231019	155000	323755570	9570	9570	9570	9570	0
262	20231019	154900	323755570	9570	9570	9570	9570	0
263	20231019	154800	323755570	9570	9570	9570	9570	0
264	20231019	154700	323755570	9570	9570	9570	9570	0
265	20231019	154600	323755570	9570	9570	9570	9570	0
266	20231019	154500	323755570	9570	9570	9570	9570	0
267	20231019	154400	323755570	9570	9570	9570	9570	0
268	20231019	154300	323755570	9570	9570	9570	9570	0
269	20231019	154200	323755570	9570	9570	9570	9570	0
270	20231019	154100	323755570	9570	9570	9570	9570	0
271	20231019	154000	323755570	9570	9570	9570	9570	0
272	20231019	153900	323755570	9570	9570	9570	9570	1249
273	20231019	153800	323755570	9570	9570	9570	9570	0
274	20231019	153700	323755570	9570	9570	9570	9570	0
275	20231019	153600	323755570	9570	9570	9570	9570	0
276	20231019	153500	323755570	9570	9570	9570	9570	0
277	20231019	153400	323755570	9570	9570	9570	9570	0
278	20231019	153300	323755570	9570	9570	9570	9570	0
279	20231019	153200	323755570	9570	9570	9570	9570	0
280	20231019	153100	323755570	9570	9570	9570	9570	0
281	20231019	153000	323755570	9570	9570	9570	9570	1249
282	20231019	152900	311802640	9570	9570	9570	9570	0
283	20231019	152800	311802640	9570	9570	9570	9570	0
284	20231019	152700	311802640	9570	9570	9570	9570	0
285	20231019	152600	311802640	9570	9570	9570	9570	0
286	20231019	152500	311802640	9570	9570	9570	9570	0
287	20231019	152400	311802640	9570	9570	9570	9570	0
288	20231019	152300	311802640	9570	9570	9570	9570	0
289	20231019	152200	311802640	9570	9570	9570	9570	0
290	20231019	152100	311802640	9570	9570	9570	9570	0
291	20231019	152000	311802640	9570	9570	9570	9570	0
292	20231019	151900	311802640	9570	9560	9570	9460	2523
293	20231019	151800	287827140	9540	9540	9540	9540	19
294	20231019	151700	287645880	9540	9540	9540	9540	1
295	20231019	151600	287636340	9520	9520	9520	9520	1
296	20231019	151500	287626820	9500	9500	9500	9500	1000
297	20231019	151400	278126820	9500	9530	9530	9500	1000
298	20231019	151300	268623510	9580	9580	9580	9580	5
299	20231019	151200	268575610	9580	9520	9580	9510	1001
300	20231019	151100	259055510	9590	9540	9600	9510	1077
301	20231019	151000	248798720	9600	9580	9600	9580	15
302	20231019	150900	248654920	9580	9580	9580	9580	0
303	20231019	150800	248654920	9580	9580	9580	9580	0
304	20231019	150700	248654920	9580	9580	9580	9580	0
305	20231019	150600	248654920	9580	9580	9580	9580	0
306	20231019	150500	248654920	9580	9580	9580	9580	0
307	20231019	150400	248654920	9580	9580	9580	9580	0
308	20231019	150300	248654920	9580	9580	9580	9580	0
309	20231019	150200	248654920	9580	9580	9580	9580	0
310	20231019	150100	248654920	9580	9580	9580	9580	0
311	20231019	150000	248654920	9580	9580	9580	9580	0
312	20231019	145900	248654920	9580	9520	9580	9520	10
313	20231019	145800	248559180	9520	9540	9590	9520	35
314	20231019	145700	248224310	9590	9590	9590	9590	0
315	20231019	145600	248224310	9590	9590	9590	9590	1
316	20231019	145500	248214720	9590	9590	9590	9590	43
317	20231019	145400	247802350	9540	9540	9540	9540	0
318	20231019	145300	247802350	9540	9540	9540	9540	34
319	20231019	145200	247477990	9540	9540	9540	9540	2
320	20231019	145100	247458910	9540	9520	9540	9510	732
321	20231019	145000	240493000	9530	9540	9540	9530	55
322	20231019	144900	239968340	9550	9550	9550	9550	0
323	20231019	144800	239968340	9550	9560	9560	9550	2
324	20231019	144700	239949230	9550	9550	9550	9550	0
325	20231019	144600	239949230	9550	9550	9550	9550	1
326	20231019	144500	239939680	9580	9580	9580	9580	0
327	20231019	144400	239939680	9580	9580	9580	9580	0
328	20231019	144300	239939680	9580	9580	9580	9580	2
329	20231019	144200	239920520	9580	9580	9580	9580	0
330	20231019	144100	239920520	9580	9580	9580	9580	0
331	20231019	144000	239920520	9580	9580	9580	9580	126
332	20231019	143900	238713440	9620	9620	9620	9620	0
333	20231019	143800	238713440	9620	9620	9620	9620	0
334	20231019	143700	238713440	9620	9620	9620	9620	1
335	20231019	143600	238703820	9520	9540	9540	9520	1056
336	20231019	143500	228643970	9560	9550	9560	9550	9
337	20231019	143400	228558010	9550	9550	9550	9550	2
338	20231019	143300	228538910	9550	9550	9550	9550	2
339	20231019	143200	228519810	9550	9550	9550	9540	14
340	20231019	143100	228386120	9550	9550	9550	9550	3
341	20231019	143000	228357470	9540	9540	9540	9540	0
342	20231019	142900	228357470	9540	9540	9540	9540	1
343	20231019	142800	228347930	9550	9550	9550	9550	0
344	20231019	142700	228347930	9550	9550	9550	9550	6
345	20231019	142600	228290630	9560	9560	9560	9560	0
346	20231019	142500	228290630	9560	9560	9560	9560	0
347	20231019	142400	228290630	9560	9560	9560	9560	0
348	20231019	142300	228290630	9560	9560	9560	9560	0
349	20231019	142200	228290630	9560	9560	9560	9560	0
350	20231019	142100	228290630	9560	9560	9560	9560	0
351	20231019	142000	228290630	9560	9560	9560	9560	20
352	20231019	141900	228099430	9530	9540	9540	9530	152
353	20231019	141800	226650300	9550	9560	9560	9550	65
354	20231019	141700	226029320	9630	9630	9630	9630	1
355	20231019	141600	226019690	9550	9550	9550	9550	0
356	20231019	141500	226019690	9550	9550	9550	9550	0
357	20231019	141400	226019690	9550	9550	9550	9550	0
358	20231019	141300	226019690	9550	9550	9550	9550	0
359	20231019	141200	226019690	9550	9530	9550	9530	193
360	20231019	141100	224180260	9530	9540	9540	9530	2247
361	20231019	141000	202766330	9540	9570	9570	9540	1874
362	20231019	140900	184879740	9620	9620	9620	9620	0
363	20231019	140800	184879740	9620	9620	9620	9620	0
364	20231019	140700	184879740	9620	9620	9620	9620	0
365	20231019	140600	184879740	9620	9620	9620	9620	0
366	20231019	140500	184879740	9620	9620	9620	9620	0
367	20231019	140400	184879740	9620	9620	9620	9620	0
368	20231019	140300	184879740	9620	9620	9620	9620	0
369	20231019	140200	184879740	9620	9580	9620	9580	55
370	20231019	140100	184352370	9570	9570	9570	9570	0
371	20231019	140000	184352370	9570	9570	9570	9570	1
372	20231019	135900	184342800	9560	9560	9560	9560	3
373	20231019	135800	184314120	9570	9570	9570	9570	0
374	20231019	135700	184314120	9570	9570	9570	9570	0
375	20231019	135600	184314120	9570	9570	9570	9570	0
376	20231019	135500	184314120	9570	9570	9570	9570	1
377	20231019	135400	184304550	9560	9560	9560	9560	1
378	20231019	135300	184294990	9560	9560	9560	9560	1
379	20231019	135200	184285430	9560	9570	9570	9560	42
380	20231019	135100	183883900	9570	9570	9570	9570	0
381	20231019	135000	183883900	9570	9580	9580	9570	11
382	20231019	134900	183778530	9580	9580	9580	9580	0
383	20231019	134800	183778530	9580	9590	9590	9580	2
384	20231019	134700	183759360	9550	9550	9550	9550	0
385	20231019	134600	183759360	9550	9550	9550	9550	50
386	20231019	134500	183281860	9550	9550	9550	9550	0
387	20231019	134400	183281860	9550	9550	9550	9550	100
388	20231019	134300	182326860	9550	9550	9550	9550	0
389	20231019	134200	182326860	9550	9550	9550	9550	0
390	20231019	134100	182326860	9550	9550	9550	9550	0
391	20231019	134000	182326860	9550	9550	9550	9550	0
392	20231019	133900	182326860	9550	9550	9550	9550	0
393	20231019	133800	182326860	9550	9550	9550	9550	0
394	20231019	133700	182326860	9550	9580	9580	9550	70
395	20231019	133600	181658050	9540	9540	9540	9540	0
396	20231019	133500	181658050	9540	9540	9540	9540	0
397	20231019	133400	181658050	9540	9540	9540	9540	0
398	20231019	133300	181658050	9540	9540	9540	9540	0
399	20231019	133200	181658050	9540	9540	9540	9540	133
400	20231019	133100	180389230	9540	9550	9550	9540	110
401	20231019	133000	179339270	9540	9540	9540	9540	0
402	20231019	132900	179339270	9540	9540	9540	9540	0
403	20231019	132800	179339270	9540	9570	9570	9540	85
404	20231019	132700	178527900	9580	9580	9580	9580	26
405	20231019	132600	178278820	9580	9580	9580	9580	1
406	20231019	132500	178269240	9600	9590	9600	9590	2
407	20231019	132400	178250050	9560	9560	9560	9560	0
408	20231019	132300	178250050	9560	9560	9560	9560	127
409	20231019	132200	177035930	9570	9570	9570	9570	0
410	20231019	132100	177035930	9570	9570	9570	9570	0
411	20231019	132000	177035930	9570	9570	9570	9570	0
412	20231019	131900	177035930	9570	9570	9570	9570	0
413	20231019	131800	177035930	9570	9570	9570	9570	0
414	20231019	131700	177035930	9570	9570	9570	9570	22
415	20231019	131600	176825390	9580	9580	9580	9580	0
416	20231019	131500	176825390	9580	9580	9580	9580	0
417	20231019	131400	176825390	9580	9580	9580	9580	0
418	20231019	131300	176825390	9580	9600	9600	9580	21
419	20231019	131200	176624010	9620	9620	9620	9620	0
420	20231019	131100	176624010	9620	9620	9620	9620	0
421	20231019	131000	176624010	9620	9620	9620	9620	1
422	20231019	130900	176614390	9630	9630	9630	9630	0
423	20231019	130800	176614390	9630	9630	9630	9630	0
424	20231019	130700	176614390	9630	9630	9630	9630	0
425	20231019	130600	176614390	9630	9630	9630	9630	0
426	20231019	130500	176614390	9630	9630	9630	9630	0
427	20231019	130400	176614390	9630	9630	9630	9630	0
428	20231019	130300	176614390	9630	9630	9630	9630	0
429	20231019	130200	176614390	9630	9630	9630	9630	0
430	20231019	130100	176614390	9630	9630	9630	9630	0
431	20231019	130000	176614390	9630	9630	9630	9630	0
432	20231019	125900	176614390	9630	9630	9630	9630	2
433	20231019	125800	176595130	9630	9630	9630	9630	1
434	20231019	125700	176585500	9600	9600	9600	9600	0
435	20231019	125600	176585500	9600	9600	9600	9600	10
436	20231019	125500	176489500	9600	9600	9600	9600	0
437	20231019	125400	176489500	9600	9600	9600	9600	200
438	20231019	125300	174569500	9600	9600	9600	9600	0
439	20231019	125200	174569500	9600	9600	9600	9600	0
440	20231019	125100	174569500	9600	9600	9600	9600	100
441	20231019	125000	173609500	9600	9600	9600	9600	10
442	20231019	124900	173513500	9600	9600	9600	9600	0
443	20231019	124800	173513500	9600	9600	9600	9600	1
444	20231019	124700	173503900	9600	9600	9600	9600	0
445	20231019	124600	173503900	9600	9600	9600	9600	0
446	20231019	124500	173503900	9600	9600	9600	9600	0
447	20231019	124400	173503900	9600	9600	9600	9600	0
448	20231019	124300	173503900	9600	9600	9600	9600	0
449	20231019	124200	173503900	9600	9600	9600	9600	0
450	20231019	124100	173503900	9600	9600	9600	9600	0
451	20231019	124000	173503900	9600	9600	9600	9600	0
452	20231019	123900	173503900	9600	9600	9600	9600	0
453	20231019	123800	173503900	9600	9600	9600	9600	0
454	20231019	123700	173503900	9600	9600	9600	9600	0
455	20231019	123600	173503900	9600	9600	9600	9600	3
456	20231019	123500	173475100	9600	9600	9600	9600	0
457	20231019	123400	173475100	9600	9600	9600	9600	0
458	20231019	123300	173475100	9600	9600	9600	9600	0
459	20231019	123200	173475100	9600	9600	9600	9600	0
460	20231019	123100	173475100	9600	9600	9600	9600	0
461	20231019	123000	173475100	9600	9600	9600	9600	1
462	20231019	122900	173465500	9540	9540	9540	9540	0
463	20231019	122800	173465500	9540	9540	9540	9540	0
464	20231019	122700	173465500	9540	9540	9540	9540	0
465	20231019	122600	173465500	9540	9540	9540	9540	0
466	20231019	122500	173465500	9540	9540	9540	9540	0
467	20231019	122400	173465500	9540	9540	9540	9540	4
468	20231019	122300	173427340	9590	9590	9590	9590	0
469	20231019	122200	173427340	9590	9590	9590	9590	0
470	20231019	122100	173427340	9590	9590	9590	9590	0
471	20231019	122000	173427340	9590	9590	9590	9590	0
472	20231019	121900	173427340	9590	9590	9590	9590	0
473	20231019	121800	173427340	9590	9590	9590	9590	0
474	20231019	121700	173427340	9590	9590	9590	9590	0
475	20231019	121600	173427340	9590	9590	9590	9590	30
476	20231019	121500	173139640	9590	9590	9590	9590	0
477	20231019	121400	173139640	9590	9590	9590	9590	0
478	20231019	121300	173139640	9590	9590	9590	9590	0
479	20231019	121200	173139640	9590	9600	9600	9590	620
480	20231019	121100	167188660	9540	9540	9540	9540	0
481	20231019	121000	167188660	9540	9540	9540	9540	0
482	20231019	120900	167188660	9540	9540	9540	9540	0
483	20231019	120800	167188660	9540	9560	9560	9540	846
484	20231019	120700	159114230	9560	9560	9560	9560	0
485	20231019	120600	159114230	9560	9560	9560	9560	0
486	20231019	120500	159114230	9560	9560	9560	9560	0
487	20231019	120400	159114230	9560	9560	9560	9560	0
488	20231019	120300	159114230	9560	9560	9560	9560	0
489	20231019	120200	159114230	9560	9560	9560	9560	17
490	20231019	120100	158951710	9560	9560	9560	9560	0
491	20231019	120000	158951710	9560	9560	9560	9560	2
492	20231019	115900	158932590	9550	9550	9550	9550	50
493	20231019	115800	158455090	9550	9560	9560	9550	11
494	20231019	115700	158349940	9560	9560	9560	9560	21
495	20231019	115600	158149180	9550	9550	9550	9550	0
496	20231019	115500	158149180	9550	9550	9550	9550	0
497	20231019	115400	158149180	9550	9550	9550	9550	0
498	20231019	115300	158149180	9550	9550	9550	9550	0
499	20231019	115200	158149180	9550	9550	9550	9550	0
500	20231019	115100	158149180	9550	9590	9590	9550	159
501	20231019	115000	156626850	9600	9600	9600	9600	0
502	20231019	114900	156626850	9600	9600	9600	9600	0
503	20231019	114800	156626850	9600	9600	9600	9600	202
504	20231019	114700	154687650	9590	9590	9590	9590	0
505	20231019	114600	154687650	9590	9590	9590	9590	0
506	20231019	114500	154687650	9590	9590	9590	9590	11
507	20231019	114400	154582160	9590	9590	9590	9590	0
508	20231019	114300	154582160	9590	9590	9590	9590	0
509	20231019	114200	154582160	9590	9570	9590	9570	124
510	20231019	114100	153394060	9520	9520	9520	9520	0
511	20231019	114000	153394060	9520	9520	9520	9520	0
512	20231019	113900	153394060	9520	9520	9520	9520	0
513	20231019	113800	153394060	9520	9520	9520	9520	0
514	20231019	113700	153394060	9520	9550	9550	9520	100
515	20231019	113600	152439770	9590	9590	9590	9590	15
516	20231019	113500	152295920	9550	9550	9550	9550	0
517	20231019	113400	152295920	9550	9550	9550	9550	140
518	20231019	113300	150958920	9550	9560	9560	9550	597
519	20231019	113200	145256480	9550	9590	9590	9550	1109
520	20231019	113100	134654680	9590	9590	9590	9590	0
521	20231019	113000	134654680	9590	9590	9590	9590	18
522	20231019	112900	134482060	9590	9590	9590	9590	0
523	20231019	112800	134482060	9590	9600	9620	9590	26
524	20231019	112700	134232680	9600	9600	9600	9600	51
525	20231019	112600	133743080	9610	9610	9610	9610	1
526	20231019	112500	133733470	9630	9580	9630	9580	53
527	20231019	112400	133225680	9570	9570	9570	9570	2
528	20231019	112300	133206540	9570	9600	9600	9570	1538
529	20231019	112200	118446490	9610	9610	9610	9610	0
530	20231019	112100	118446490	9610	9630	9630	9610	264
531	20231019	112000	115908080	9660	9660	9660	9660	21
532	20231019	111900	115705220	9640	9640	9640	9640	0
533	20231019	111800	115705220	9640	9640	9640	9640	65
534	20231019	111700	115078620	9630	9630	9630	9630	0
535	20231019	111600	115078620	9630	9630	9630	9630	62
536	20231019	111500	114481560	9630	9640	9640	9630	107
537	20231019	111400	113450970	9670	9670	9670	9670	0
538	20231019	111300	113450970	9670	9650	9670	9640	132
539	20231019	111200	112178250	9670	9670	9670	9670	0
540	20231019	111100	112178250	9670	9670	9670	9670	0
541	20231019	111000	112178250	9670	9670	9670	9670	0
542	20231019	110900	112178250	9670	9670	9670	9670	1
543	20231019	110800	112168580	9650	9650	9650	9650	0
544	20231019	110700	112168580	9650	9650	9650	9650	0
545	20231019	110600	112168580	9650	9650	9650	9650	0
546	20231019	110500	112168580	9650	9650	9650	9650	20
547	20231019	110400	111975580	9650	9650	9650	9650	8
548	20231019	110300	111898380	9700	9700	9700	9700	0
549	20231019	110200	111898380	9700	9660	9700	9650	1553
550	20231019	110100	96908260	9750	9750	9750	9750	0
551	20231019	110000	96908260	9750	9750	9750	9750	0
552	20231019	105900	96908260	9750	9750	9750	9750	0
553	20231019	105800	96908260	9750	9750	9750	9750	0
554	20231019	105700	96908260	9750	9750	9750	9750	0
555	20231019	105600	96908260	9750	9750	9750	9750	0
556	20231019	105500	96908260	9750	9750	9750	9750	0
557	20231019	105400	96908260	9750	9750	9750	9750	0
558	20231019	105300	96908260	9750	9750	9750	9750	0
559	20231019	105200	96908260	9750	9750	9750	9750	0
560	20231019	105100	96908260	9750	9750	9750	9750	0
561	20231019	105000	96908260	9750	9750	9750	9750	0
562	20231019	104900	96908260	9750	9750	9750	9750	0
563	20231019	104800	96908260	9750	9750	9750	9750	0
564	20231019	104700	96908260	9750	9750	9750	9750	0
565	20231019	104600	96908260	9750	9750	9750	9750	1
566	20231019	104500	96898510	9690	9690	9690	9690	0
567	20231019	104400	96898510	9690	9670	9690	9670	483
568	20231019	104300	92218260	9670	9680	9680	9660	206
569	20231019	104200	90227260	9680	9710	9710	9680	1512
570	20231019	104100	75572950	9710	9710	9710	9710	0
571	20231019	104000	75572950	9710	9710	9710	9710	177
572	20231019	103900	73854280	9720	9750	9750	9720	225
573	20231019	103800	71666890	9780	9780	9780	9780	0
574	20231019	103700	71666890	9780	9780	9780	9780	0
575	20231019	103600	71666890	9780	9780	9780	9780	0
576	20231019	103500	71666890	9780	9780	9780	9780	0
577	20231019	103400	71666890	9780	9780	9780	9780	1
578	20231019	103300	71657110	9790	9720	9790	9720	1001
579	20231019	103200	61927320	9750	9750	9750	9750	0
580	20231019	103100	61927320	9750	9750	9750	9750	55
581	20231019	103000	61391070	9750	9750	9750	9750	0
582	20231019	102900	61391070	9750	9750	9750	9750	0
583	20231019	102800	61391070	9750	9750	9750	9750	0
584	20231019	102700	61391070	9750	9750	9750	9750	0
585	20231019	102600	61391070	9750	9750	9750	9750	10
586	20231019	102500	61293570	9750	9750	9750	9750	0
587	20231019	102400	61293570	9750	9750	9750	9750	0
588	20231019	102300	61293570	9750	9750	9750	9750	0
589	20231019	102200	61293570	9750	9750	9750	9750	0
590	20231019	102100	61293570	9750	9750	9750	9750	0
591	20231019	102000	61293570	9750	9750	9750	9750	0
592	20231019	101900	61293570	9750	9750	9750	9750	0
593	20231019	101800	61293570	9750	9750	9750	9750	0
594	20231019	101700	61293570	9750	9750	9750	9750	0
595	20231019	101600	61293570	9750	9750	9750	9750	0
596	20231019	101500	61293570	9750	9750	9750	9750	0
597	20231019	101400	61293570	9750	9750	9750	9750	0
598	20231019	101300	61293570	9750	9750	9750	9750	0
599	20231019	101200	61293570	9750	9750	9750	9750	1
600	20231019	101100	61283820	9750	9750	9750	9750	1
601	20231019	101000	61274070	9770	9770	9770	9770	0
602	20231019	100900	61274070	9770	9770	9770	9770	0
603	20231019	100800	61274070	9770	9770	9770	9770	0
604	20231019	100700	61274070	9770	9770	9770	9770	0
605	20231019	100600	61274070	9770	9770	9770	9770	0
606	20231019	100500	61274070	9770	9770	9770	9770	0
607	20231019	100400	61274070	9770	9720	9770	9720	53
608	20231019	100300	60758860	9730	9740	9740	9730	14
609	20231019	100200	60622540	9780	9780	9780	9770	3
610	20231019	100100	60593210	9750	9790	9790	9750	66
611	20231019	100000	59949670	9760	9760	9760	9760	4
612	20231019	095900	59910630	9790	9770	9790	9770	24
613	20231019	095800	59675940	9780	9790	9790	9780	37
614	20231019	095700	59314060	9780	9770	9780	9770	30
615	20231019	095600	59020680	9780	9780	9780	9780	3
616	20231019	095500	58991340	9780	9760	9780	9760	28
617	20231019	095400	58717650	9770	9750	9770	9750	36
618	20231019	095300	58366290	9750	9750	9750	9740	51
619	20231019	095200	57869050	9740	9750	9750	9740	31
620	20231019	095100	57566850	9740	9740	9740	9740	6
621	20231019	095000	57508410	9740	9750	9750	9740	116
622	20231019	094900	56378520	9750	9710	9750	9700	45
623	20231019	094800	55941830	9720	9720	9720	9720	0
624	20231019	094700	55941830	9720	9720	9720	9720	53
625	20231019	094600	55426670	9750	9750	9750	9750	0
626	20231019	094500	55426670	9750	9750	9750	9750	10
627	20231019	094400	55329170	9750	9750	9750	9750	0
628	20231019	094300	55329170	9750	9750	9750	9750	103
629	20231019	094200	54324920	9750	9720	9750	9720	200
630	20231019	094100	52378870	9720	9720	9720	9720	9
631	20231019	094000	52291390	9700	9700	9700	9700	184
632	20231019	093900	50506590	9700	9700	9700	9700	10
633	20231019	093800	50409590	9700	9700	9700	9700	10
634	20231019	093700	50312590	9700	9700	9700	9700	0
635	20231019	093600	50312590	9700	9700	9700	9700	0
636	20231019	093500	50312590	9700	9700	9700	9700	0
637	20231019	093400	50312590	9700	9700	9700	9700	8
638	20231019	093300	50234990	9690	9690	9690	9690	0
639	20231019	093200	50234990	9690	9690	9690	9690	1
640	20231019	093100	50225300	9700	9690	9700	9690	2
641	20231019	093000	50205910	9700	9690	9700	9660	26
642	20231019	092900	49954420	9700	9700	9700	9700	10
643	20231019	092800	49857420	9660	9700	9700	9660	70
644	20231019	092700	49180540	9670	9670	9670	9670	0
645	20231019	092600	49180540	9670	9700	9700	9670	8
646	20231019	092500	49103000	9700	9700	9700	9700	1
647	20231019	092400	49093300	9690	9690	9690	9690	1
648	20231019	092300	49083610	9690	9690	9690	9680	5
649	20231019	092200	49035180	9690	9690	9690	9690	14
650	20231019	092100	48899520	9640	9640	9640	9640	0
651	20231019	092000	48899520	9640	9640	9640	9640	25
652	20231019	091900	48658520	9640	9630	9640	9630	134
653	20231019	091800	47366770	9640	9600	9640	9600	249
654	20231019	091700	44972050	9590	9590	9590	9590	1
655	20231019	091600	44962460	9600	9680	9680	9600	2128
656	20231019	091500	24438510	9690	9710	9710	9690	764
657	20231019	091400	17028660	9710	9720	9730	9710	28
658	20231019	091300	16756490	9700	9700	9700	9700	0
659	20231019	091200	16756490	9700	9700	9700	9700	0
660	20231019	091100	16756490	9700	9700	9700	9700	20
661	20231019	091000	16562490	9710	9730	9730	9700	501
662	20231019	090900	11701170	9740	9740	9740	9740	1
663	20231019	090800	11691430	9740	9780	9780	9740	536
664	20231019	090700	6462710	9780	9780	9780	9780	1
665	20231019	090600	6452930	9810	9820	9820	9800	626
666	20231019	090500	317480	9820	9840	9840	9820	9
667	20231019	090400	229080	9850	9860	9860	9850	2
668	20231019	090300	209370	9930	9930	9930	9930	0
669	20231019	090200	209370	9930	9930	9930	9930	0
670	20231019	090100	209370	9930	9930	9930	9930	0
671	20231019	090000	209370	9930	10000	10000	9930	21