KissMeData/354200/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204400	403447600	5420	5420	5420	5420	1348
3	20231019	204300	403447600	5420	5420	5420	5420	0
4	20231019	204200	403447600	5420	5420	5420	5420	0
5	20231019	204100	403447600	5420	5420	5420	5420	0
6	20231019	204000	403447600	5420	5420	5420	5420	0
7	20231019	203900	403447600	5420	5420	5420	5420	0
8	20231019	203800	403447600	5420	5420	5420	5420	0
9	20231019	203700	403447600	5420	5420	5420	5420	0
10	20231019	203600	403447600	5420	5420	5420	5420	0
11	20231019	203500	403447600	5420	5420	5420	5420	0
12	20231019	203400	403447600	5420	5420	5420	5420	0
13	20231019	203300	403447600	5420	5420	5420	5420	0
14	20231019	203200	403447600	5420	5420	5420	5420	0
15	20231019	203100	403447600	5420	5420	5420	5420	0
16	20231019	203000	403447600	5420	5420	5420	5420	0
17	20231019	202900	403447600	5420	5420	5420	5420	0
18	20231019	202800	403447600	5420	5420	5420	5420	0
19	20231019	202700	403447600	5420	5420	5420	5420	0
20	20231019	202600	403447600	5420	5420	5420	5420	0
21	20231019	202500	403447600	5420	5420	5420	5420	0
22	20231019	202400	403447600	5420	5420	5420	5420	0
23	20231019	202300	403447600	5420	5420	5420	5420	0
24	20231019	202200	403447600	5420	5420	5420	5420	0
25	20231019	202100	403447600	5420	5420	5420	5420	0
26	20231019	202000	403447600	5420	5420	5420	5420	0
27	20231019	201900	403447600	5420	5420	5420	5420	0
28	20231019	201800	403447600	5420	5420	5420	5420	0
29	20231019	201700	403447600	5420	5420	5420	5420	0
30	20231019	201600	403447600	5420	5420	5420	5420	0
31	20231019	201500	403447600	5420	5420	5420	5420	0
32	20231019	201400	403447600	5420	5420	5420	5420	1348
33	20231019	201300	403447600	5420	5420	5420	5420	0
34	20231019	201200	403447600	5420	5420	5420	5420	0
35	20231019	201100	403447600	5420	5420	5420	5420	0
36	20231019	201000	403447600	5420	5420	5420	5420	0
37	20231019	200900	403447600	5420	5420	5420	5420	0
38	20231019	200800	403447600	5420	5420	5420	5420	0
39	20231019	200700	403447600	5420	5420	5420	5420	0
40	20231019	200600	403447600	5420	5420	5420	5420	0
41	20231019	200500	403447600	5420	5420	5420	5420	0
42	20231019	200400	403447600	5420	5420	5420	5420	0
43	20231019	200300	403447600	5420	5420	5420	5420	0
44	20231019	200200	403447600	5420	5420	5420	5420	0
45	20231019	200100	403447600	5420	5420	5420	5420	0
46	20231019	200000	403447600	5420	5420	5420	5420	0
47	20231019	195900	403447600	5420	5420	5420	5420	0
48	20231019	195800	403447600	5420	5420	5420	5420	0
49	20231019	195700	403447600	5420	5420	5420	5420	0
50	20231019	195600	403447600	5420	5420	5420	5420	0
51	20231019	195500	403447600	5420	5420	5420	5420	0
52	20231019	195400	403447600	5420	5420	5420	5420	0
53	20231019	195300	403447600	5420	5420	5420	5420	0
54	20231019	195200	403447600	5420	5420	5420	5420	0
55	20231019	195100	403447600	5420	5420	5420	5420	0
56	20231019	195000	403447600	5420	5420	5420	5420	0
57	20231019	194900	403447600	5420	5420	5420	5420	0
58	20231019	194800	403447600	5420	5420	5420	5420	0
59	20231019	194700	403447600	5420	5420	5420	5420	0
60	20231019	194600	403447600	5420	5420	5420	5420	0
61	20231019	194500	403447600	5420	5420	5420	5420	0
62	20231019	194400	403447600	5420	5420	5420	5420	1348
63	20231019	194300	403447600	5420	5420	5420	5420	0
64	20231019	194200	403447600	5420	5420	5420	5420	0
65	20231019	194100	403447600	5420	5420	5420	5420	0
66	20231019	194000	403447600	5420	5420	5420	5420	0
67	20231019	193900	403447600	5420	5420	5420	5420	0
68	20231019	193800	403447600	5420	5420	5420	5420	0
69	20231019	193700	403447600	5420	5420	5420	5420	0
70	20231019	193600	403447600	5420	5420	5420	5420	0
71	20231019	193500	403447600	5420	5420	5420	5420	0
72	20231019	193400	403447600	5420	5420	5420	5420	0
73	20231019	193300	403447600	5420	5420	5420	5420	0
74	20231019	193200	403447600	5420	5420	5420	5420	0
75	20231019	193100	403447600	5420	5420	5420	5420	0
76	20231019	193000	403447600	5420	5420	5420	5420	0
77	20231019	192900	403447600	5420	5420	5420	5420	0
78	20231019	192800	403447600	5420	5420	5420	5420	0
79	20231019	192700	403447600	5420	5420	5420	5420	0
80	20231019	192600	403447600	5420	5420	5420	5420	0
81	20231019	192500	403447600	5420	5420	5420	5420	0
82	20231019	192400	403447600	5420	5420	5420	5420	0
83	20231019	192300	403447600	5420	5420	5420	5420	0
84	20231019	192200	403447600	5420	5420	5420	5420	0
85	20231019	192100	403447600	5420	5420	5420	5420	0
86	20231019	192000	403447600	5420	5420	5420	5420	0
87	20231019	191900	403447600	5420	5420	5420	5420	0
88	20231019	191800	403447600	5420	5420	5420	5420	0
89	20231019	191700	403447600	5420	5420	5420	5420	0
90	20231019	191600	403447600	5420	5420	5420	5420	0
91	20231019	191500	403447600	5420	5420	5420	5420	0
92	20231019	191400	403447600	5420	5420	5420	5420	1348
93	20231019	191300	403447600	5420	5420	5420	5420	0
94	20231019	191200	403447600	5420	5420	5420	5420	0
95	20231019	191100	403447600	5420	5420	5420	5420	0
96	20231019	191000	403447600	5420	5420	5420	5420	0
97	20231019	190900	403447600	5420	5420	5420	5420	0
98	20231019	190800	403447600	5420	5420	5420	5420	0
99	20231019	190700	403447600	5420	5420	5420	5420	0
100	20231019	190600	403447600	5420	5420	5420	5420	0
101	20231019	190500	403447600	5420	5420	5420	5420	0
102	20231019	190400	403447600	5420	5420	5420	5420	0
103	20231019	190300	403447600	5420	5420	5420	5420	0
104	20231019	190200	403447600	5420	5420	5420	5420	0
105	20231019	190100	403447600	5420	5420	5420	5420	0
106	20231019	190000	403447600	5420	5420	5420	5420	0
107	20231019	185900	403447600	5420	5420	5420	5420	0
108	20231019	185800	403447600	5420	5420	5420	5420	0
109	20231019	185700	403447600	5420	5420	5420	5420	0
110	20231019	185600	403447600	5420	5420	5420	5420	0
111	20231019	185500	403447600	5420	5420	5420	5420	0
112	20231019	185400	403447600	5420	5420	5420	5420	0
113	20231019	185300	403447600	5420	5420	5420	5420	0
114	20231019	185200	403447600	5420	5420	5420	5420	0
115	20231019	185100	403447600	5420	5420	5420	5420	0
116	20231019	185000	403447600	5420	5420	5420	5420	0
117	20231019	184900	403447600	5420	5420	5420	5420	0
118	20231019	184800	403447600	5420	5420	5420	5420	0
119	20231019	184700	403447600	5420	5420	5420	5420	0
120	20231019	184600	403447600	5420	5420	5420	5420	0
121	20231019	184500	403447600	5420	5420	5420	5420	0
122	20231019	184400	403447600	5420	5420	5420	5420	1348
123	20231019	184300	403447600	5420	5420	5420	5420	0
124	20231019	184200	403447600	5420	5420	5420	5420	0
125	20231019	184100	403447600	5420	5420	5420	5420	0
126	20231019	184000	403447600	5420	5420	5420	5420	0
127	20231019	183900	403447600	5420	5420	5420	5420	0
128	20231019	183800	403447600	5420	5420	5420	5420	0
129	20231019	183700	403447600	5420	5420	5420	5420	0
130	20231019	183600	403447600	5420	5420	5420	5420	0
131	20231019	183500	403447600	5420	5420	5420	5420	0
132	20231019	183400	403447600	5420	5420	5420	5420	0
133	20231019	183300	403447600	5420	5420	5420	5420	0
134	20231019	183200	403447600	5420	5420	5420	5420	0
135	20231019	183100	403447600	5420	5420	5420	5420	0
136	20231019	183000	403447600	5420	5420	5420	5420	0
137	20231019	182900	403447600	5420	5420	5420	5420	0
138	20231019	182800	403447600	5420	5420	5420	5420	0
139	20231019	182700	403447600	5420	5420	5420	5420	0
140	20231019	182600	403447600	5420	5420	5420	5420	0
141	20231019	182500	403447600	5420	5420	5420	5420	0
142	20231019	182400	403447600	5420	5420	5420	5420	0
143	20231019	182300	403447600	5420	5420	5420	5420	0
144	20231019	182200	403447600	5420	5420	5420	5420	0
145	20231019	182100	403447600	5420	5420	5420	5420	0
146	20231019	182000	403447600	5420	5420	5420	5420	0
147	20231019	181900	403447600	5420	5420	5420	5420	0
148	20231019	181800	403447600	5420	5420	5420	5420	0
149	20231019	181700	403447600	5420	5420	5420	5420	0
150	20231019	181600	403447600	5420	5420	5420	5420	0
151	20231019	181500	403447600	5420	5420	5420	5420	0
152	20231019	181400	403447600	5420	5420	5420	5420	1348
153	20231019	181300	403447600	5420	5420	5420	5420	0
154	20231019	181200	403447600	5420	5420	5420	5420	0
155	20231019	181100	403447600	5420	5420	5420	5420	0
156	20231019	181000	403447600	5420	5420	5420	5420	0
157	20231019	180900	403447600	5420	5420	5420	5420	0
158	20231019	180800	403447600	5420	5420	5420	5420	0
159	20231019	180700	403447600	5420	5420	5420	5420	0
160	20231019	180600	403447600	5420	5420	5420	5420	0
161	20231019	180500	403447600	5420	5420	5420	5420	0
162	20231019	180400	403447600	5420	5420	5420	5420	0
163	20231019	180300	403447600	5420	5420	5420	5420	0
164	20231019	180200	403447600	5420	5420	5420	5420	0
165	20231019	180100	403447600	5420	5420	5420	5420	0
166	20231019	180000	403447600	5420	5420	5420	5420	0
167	20231019	175900	403447600	5420	5420	5420	5420	0
168	20231019	175800	403447600	5420	5420	5420	5420	0
169	20231019	175700	403447600	5420	5420	5420	5420	0
170	20231019	175600	403447600	5420	5420	5420	5420	0
171	20231019	175500	403447600	5420	5420	5420	5420	0
172	20231019	175400	403447600	5420	5420	5420	5420	0
173	20231019	175300	403447600	5420	5420	5420	5420	0
174	20231019	175200	403447600	5420	5420	5420	5420	0
175	20231019	175100	403447600	5420	5420	5420	5420	0
176	20231019	175000	403447600	5420	5420	5420	5420	0
177	20231019	174900	403447600	5420	5420	5420	5420	0
178	20231019	174800	403447600	5420	5420	5420	5420	0
179	20231019	174700	403447600	5420	5420	5420	5420	0
180	20231019	174600	403447600	5420	5420	5420	5420	0
181	20231019	174500	403447600	5420	5420	5420	5420	0
182	20231019	174400	403447600	5420	5420	5420	5420	1348
183	20231019	174300	403447600	5420	5420	5420	5420	0
184	20231019	174200	403447600	5420	5420	5420	5420	0
185	20231019	174100	403447600	5420	5420	5420	5420	0
186	20231019	174000	403447600	5420	5420	5420	5420	0
187	20231019	173900	403447600	5420	5420	5420	5420	0
188	20231019	173800	403447600	5420	5420	5420	5420	0
189	20231019	173700	403447600	5420	5420	5420	5420	0
190	20231019	173600	403447600	5420	5420	5420	5420	0
191	20231019	173500	403447600	5420	5420	5420	5420	0
192	20231019	173400	403447600	5420	5420	5420	5420	0
193	20231019	173300	403447600	5420	5420	5420	5420	0
194	20231019	173200	403447600	5420	5420	5420	5420	0
195	20231019	173100	403447600	5420	5420	5420	5420	0
196	20231019	173000	403447600	5420	5420	5420	5420	0
197	20231019	172900	403447600	5420	5420	5420	5420	0
198	20231019	172800	403447600	5420	5420	5420	5420	0
199	20231019	172700	403447600	5420	5420	5420	5420	0
200	20231019	172600	403447600	5420	5420	5420	5420	0
201	20231019	172500	403447600	5420	5420	5420	5420	0
202	20231019	172400	403447600	5420	5420	5420	5420	0
203	20231019	172300	403447600	5420	5420	5420	5420	0
204	20231019	172200	403447600	5420	5420	5420	5420	0
205	20231019	172100	403447600	5420	5420	5420	5420	0
206	20231019	172000	403447600	5420	5420	5420	5420	0
207	20231019	171900	403447600	5420	5420	5420	5420	0
208	20231019	171800	403447600	5420	5420	5420	5420	0
209	20231019	171700	403447600	5420	5420	5420	5420	0
210	20231019	171600	403447600	5420	5420	5420	5420	0
211	20231019	171500	403447600	5420	5420	5420	5420	0
212	20231019	171400	403447600	5420	5420	5420	5420	1348
213	20231019	171300	403447600	5420	5420	5420	5420	0
214	20231019	171200	403447600	5420	5420	5420	5420	0
215	20231019	171100	403447600	5420	5420	5420	5420	0
216	20231019	171000	403447600	5420	5420	5420	5420	0
217	20231019	170900	403447600	5420	5420	5420	5420	0
218	20231019	170800	403447600	5420	5420	5420	5420	0
219	20231019	170700	403447600	5420	5420	5420	5420	0
220	20231019	170600	403447600	5420	5420	5420	5420	0
221	20231019	170500	403447600	5420	5420	5420	5420	0
222	20231019	170400	403447600	5420	5420	5420	5420	0
223	20231019	170300	403447600	5420	5420	5420	5420	0
224	20231019	170200	403447600	5420	5420	5420	5420	0
225	20231019	170100	403447600	5420	5420	5420	5420	0
226	20231019	170000	403447600	5420	5420	5420	5420	0
227	20231019	165900	403447600	5420	5420	5420	5420	0
228	20231019	165800	403447600	5420	5420	5420	5420	0
229	20231019	165700	403447600	5420	5420	5420	5420	0
230	20231019	165600	403447600	5420	5420	5420	5420	0
231	20231019	165500	403447600	5420	5420	5420	5420	0
232	20231019	165400	403447600	5420	5420	5420	5420	0
233	20231019	165300	403447600	5420	5420	5420	5420	0
234	20231019	165200	403447600	5420	5420	5420	5420	0
235	20231019	165100	403447600	5420	5420	5420	5420	0
236	20231019	165000	403447600	5420	5420	5420	5420	0
237	20231019	164900	403447600	5420	5420	5420	5420	0
238	20231019	164800	403447600	5420	5420	5420	5420	0
239	20231019	164700	403447600	5420	5420	5420	5420	0
240	20231019	164600	403447600	5420	5420	5420	5420	0
241	20231019	164500	403447600	5420	5420	5420	5420	0
242	20231019	164400	403447600	5420	5420	5420	5420	1348
243	20231019	164300	403447600	5420	5420	5420	5420	0
244	20231019	164200	403447600	5420	5420	5420	5420	0
245	20231019	164100	403447600	5420	5420	5420	5420	0
246	20231019	164000	403447600	5420	5420	5420	5420	0
247	20231019	163900	403447600	5420	5420	5420	5420	0
248	20231019	163800	403447600	5420	5420	5420	5420	0
249	20231019	163700	403447600	5420	5420	5420	5420	0
250	20231019	163600	403447600	5420	5420	5420	5420	0
251	20231019	163500	403447600	5420	5420	5420	5420	0
252	20231019	163400	403447600	5420	5420	5420	5420	0
253	20231019	163300	403447600	5420	5420	5420	5420	0
254	20231019	163200	403447600	5420	5420	5420	5420	0
255	20231019	163100	403447600	5420	5420	5420	5420	0
256	20231019	163000	403447600	5420	5420	5420	5420	0
257	20231019	162900	403447600	5420	5420	5420	5420	0
258	20231019	162800	403447600	5420	5420	5420	5420	0
259	20231019	162700	403447600	5420	5420	5420	5420	0
260	20231019	162600	403447600	5420	5420	5420	5420	0
261	20231019	162500	403447600	5420	5420	5420	5420	0
262	20231019	162400	403447600	5420	5420	5420	5420	0
263	20231019	162300	403447600	5420	5420	5420	5420	0
264	20231019	162200	403447600	5420	5420	5420	5420	0
265	20231019	162100	403447600	5420	5420	5420	5420	0
266	20231019	162000	403447600	5420	5420	5420	5420	0
267	20231019	161900	403447600	5420	5420	5420	5420	0
268	20231019	161800	403447600	5420	5420	5420	5420	0
269	20231019	161700	403447600	5420	5420	5420	5420	0
270	20231019	161600	403447600	5420	5420	5420	5420	0
271	20231019	161500	403447600	5420	5420	5420	5420	0
272	20231019	161400	403447600	5420	5420	5420	5420	1348
273	20231019	161300	403447600	5420	5420	5420	5420	0
274	20231019	161200	403447600	5420	5420	5420	5420	0
275	20231019	161100	403447600	5420	5420	5420	5420	0
276	20231019	161000	403447600	5420	5420	5420	5420	0
277	20231019	160900	403447600	5420	5420	5420	5420	0
278	20231019	160800	403447600	5420	5420	5420	5420	0
279	20231019	160700	403447600	5420	5420	5420	5420	0
280	20231019	160600	403447600	5420	5420	5420	5420	0
281	20231019	160500	403447600	5420	5420	5420	5420	0
282	20231019	160400	403447600	5420	5420	5420	5420	0
283	20231019	160300	403447600	5420	5420	5420	5420	0
284	20231019	160200	403447600	5420	5420	5420	5420	0
285	20231019	160100	403447600	5420	5420	5420	5420	0
286	20231019	160000	403447600	5420	5420	5420	5420	0
287	20231019	155900	403447600	5420	5420	5420	5420	0
288	20231019	155800	403447600	5420	5420	5420	5420	0
289	20231019	155700	403447600	5420	5420	5420	5420	0
290	20231019	155600	403447600	5420	5420	5420	5420	0
291	20231019	155500	403447600	5420	5420	5420	5420	0
292	20231019	155400	403447600	5420	5420	5420	5420	0
293	20231019	155300	403447600	5420	5420	5420	5420	0
294	20231019	155200	403447600	5420	5420	5420	5420	0
295	20231019	155100	403447600	5420	5420	5420	5420	0
296	20231019	155000	403447600	5420	5420	5420	5420	0
297	20231019	154900	403447600	5420	5420	5420	5420	0
298	20231019	154800	403447600	5420	5420	5420	5420	0
299	20231019	154700	403447600	5420	5420	5420	5420	0
300	20231019	154600	403447600	5420	5420	5420	5420	0
301	20231019	154500	403447600	5420	5420	5420	5420	0
302	20231019	154400	403447600	5420	5420	5420	5420	1348
303	20231019	154300	403447600	5420	5420	5420	5420	0
304	20231019	154200	403447600	5420	5420	5420	5420	0
305	20231019	154100	403447600	5420	5420	5420	5420	0
306	20231019	154000	403447600	5420	5420	5420	5420	0
307	20231019	153900	403447600	5420	5420	5420	5420	0
308	20231019	153800	403447600	5420	5420	5420	5420	0
309	20231019	153700	403447600	5420	5420	5420	5420	0
310	20231019	153600	403447600	5420	5420	5420	5420	0
311	20231019	153500	403447600	5420	5420	5420	5420	0
312	20231019	153400	403447600	5420	5420	5420	5420	0
313	20231019	153300	403447600	5420	5420	5420	5420	0
314	20231019	153200	403447600	5420	5420	5420	5420	0
315	20231019	153100	403447600	5420	5420	5420	5420	0
316	20231019	153000	403447600	5420	5420	5420	5420	1348
317	20231019	152900	396141440	5440	5440	5440	5440	0
318	20231019	152800	396141440	5440	5440	5440	5440	0
319	20231019	152700	396141440	5440	5440	5440	5440	0
320	20231019	152600	396141440	5440	5440	5440	5440	0
321	20231019	152500	396141440	5440	5440	5440	5440	0
322	20231019	152400	396141440	5440	5440	5440	5440	0
323	20231019	152300	396141440	5440	5440	5440	5440	0
324	20231019	152200	396141440	5440	5440	5440	5440	0
325	20231019	152100	396141440	5440	5440	5440	5440	0
326	20231019	152000	396141440	5440	5440	5440	5440	0
327	20231019	151900	396141440	5440	5440	5440	5440	0
328	20231019	151800	396141440	5440	5440	5440	5440	0
329	20231019	151700	396141440	5440	5420	5440	5420	456
330	20231019	151600	393663840	5420	5420	5430	5420	1230
331	20231019	151500	386993740	5430	5430	5430	5430	125
332	20231019	151400	386314990	5440	5440	5440	5440	66
333	20231019	151300	385955950	5430	5430	5430	5430	166
334	20231019	151200	385054570	5440	5440	5440	5440	320
335	20231019	151100	383313770	5430	5430	5430	5430	15
336	20231019	151000	383232320	5420	5430	5430	5420	500
337	20231019	150900	380522190	5440	5440	5440	5440	50
338	20231019	150800	380250190	5430	5430	5430	5430	5
339	20231019	150700	380223040	5450	5450	5450	5450	0
340	20231019	150600	380223040	5450	5450	5450	5450	1
341	20231019	150500	380217590	5430	5430	5430	5430	100
342	20231019	150400	379674590	5450	5450	5450	5450	0
343	20231019	150300	379674590	5450	5450	5450	5450	0
344	20231019	150200	379674590	5450	5430	5450	5430	474
345	20231019	150100	377099600	5430	5430	5430	5430	9
346	20231019	150000	377050730	5430	5430	5430	5430	0
347	20231019	145900	377050730	5430	5430	5430	5430	99
348	20231019	145800	376513160	5430	5430	5430	5430	0
349	20231019	145700	376513160	5430	5410	5430	5410	56
350	20231019	145600	376209300	5430	5430	5430	5430	1
351	20231019	145500	376203870	5430	5430	5430	5430	0
352	20231019	145400	376203870	5430	5430	5430	5430	70
353	20231019	145300	375823770	5450	5450	5450	5450	0
354	20231019	145200	375823770	5450	5440	5450	5440	2
355	20231019	145100	375812880	5380	5380	5380	5380	0
356	20231019	145000	375812880	5380	5410	5410	5380	2832
357	20231019	144900	360548860	5430	5410	5430	5410	2
358	20231019	144800	360538020	5410	5410	5410	5410	0
359	20231019	144700	360538020	5410	5410	5410	5410	1
360	20231019	144600	360532610	5410	5410	5410	5410	666
361	20231019	144500	356929550	5450	5420	5450	5420	4
362	20231019	144400	356907810	5410	5440	5450	5410	802
363	20231019	144300	352555910	5440	5440	5440	5440	10
364	20231019	144200	352501510	5440	5450	5450	5440	91
365	20231019	144100	352006440	5450	5450	5450	5450	0
366	20231019	144000	352006440	5450	5440	5450	5440	2
367	20231019	143900	351995550	5450	5450	5450	5450	0
368	20231019	143800	351995550	5450	5450	5450	5450	7
369	20231019	143700	351957400	5450	5450	5450	5450	0
370	20231019	143600	351957400	5450	5450	5450	5450	0
371	20231019	143500	351957400	5450	5450	5450	5450	0
372	20231019	143400	351957400	5450	5450	5450	5450	1
373	20231019	143300	351951950	5450	5450	5450	5450	2
374	20231019	143200	351941050	5450	5450	5450	5450	100
375	20231019	143100	351396050	5450	5450	5450	5450	9
376	20231019	143000	351347000	5450	5450	5450	5450	0
377	20231019	142900	351347000	5450	5450	5450	5450	91
378	20231019	142800	350851050	5460	5460	5460	5460	20
379	20231019	142700	350741850	5460	5460	5460	5460	10
380	20231019	142600	350687250	5450	5450	5450	5450	0
381	20231019	142500	350687250	5450	5450	5450	5450	0
382	20231019	142400	350687250	5450	5450	5450	5450	0
383	20231019	142300	350687250	5450	5450	5450	5450	0
384	20231019	142200	350687250	5450	5450	5450	5450	37
385	20231019	142100	350485600	5450	5450	5450	5450	3
386	20231019	142000	350469250	5460	5460	5460	5460	0
387	20231019	141900	350469250	5460	5460	5460	5460	0
388	20231019	141800	350469250	5460	5460	5460	5460	1
389	20231019	141700	350463790	5440	5450	5450	5440	217
390	20231019	141600	349282810	5460	5460	5460	5460	5
391	20231019	141500	349255510	5460	5440	5460	5440	2
392	20231019	141400	349244610	5440	5440	5440	5440	2
393	20231019	141300	349233730	5470	5470	5470	5470	0
394	20231019	141200	349233730	5470	5470	5470	5470	0
395	20231019	141100	349233730	5470	5470	5470	5470	0
396	20231019	141000	349233730	5470	5460	5470	5460	2
397	20231019	140900	349222800	5440	5440	5440	5440	6
398	20231019	140800	349190160	5440	5440	5440	5440	0
399	20231019	140700	349190160	5440	5440	5440	5440	52
400	20231019	140600	348907280	5440	5460	5460	5440	13
401	20231019	140500	348836470	5460	5460	5460	5460	1
402	20231019	140400	348831010	5450	5450	5450	5450	80
403	20231019	140300	348395010	5460	5460	5460	5460	1
404	20231019	140200	348389550	5450	5450	5450	5450	7
405	20231019	140100	348351400	5450	5450	5450	5450	0
406	20231019	140000	348351400	5450	5450	5450	5450	0
407	20231019	135900	348351400	5450	5450	5450	5450	0
408	20231019	135800	348351400	5450	5450	5450	5450	20
409	20231019	135700	348242400	5450	5450	5450	5450	0
410	20231019	135600	348242400	5450	5450	5450	5450	0
411	20231019	135500	348242400	5450	5450	5450	5450	0
412	20231019	135400	348242400	5450	5450	5450	5450	0
413	20231019	135300	348242400	5450	5450	5450	5450	0
414	20231019	135200	348242400	5450	5450	5450	5450	0
415	20231019	135100	348242400	5450	5450	5450	5450	102
416	20231019	135000	347686500	5450	5450	5450	5450	17
417	20231019	134900	347593850	5450	5450	5450	5450	0
418	20231019	134800	347593850	5450	5450	5450	5450	113
419	20231019	134700	346978000	5450	5450	5450	5450	2
420	20231019	134600	346967100	5450	5450	5450	5450	0
421	20231019	134500	346967100	5450	5450	5450	5450	452
422	20231019	134400	344503700	5470	5470	5470	5470	2
423	20231019	134300	344492760	5470	5470	5470	5470	10
424	20231019	134200	344438060	5480	5480	5480	5480	0
425	20231019	134100	344438060	5480	5480	5480	5480	0
426	20231019	134000	344438060	5480	5480	5480	5480	0
427	20231019	133900	344438060	5480	5480	5480	5480	0
428	20231019	133800	344438060	5480	5470	5480	5470	2
429	20231019	133700	344427110	5480	5480	5480	5480	5
430	20231019	133600	344399710	5480	5480	5480	5480	4
431	20231019	133500	344377790	5480	5480	5480	5480	0
432	20231019	133400	344377790	5480	5470	5480	5450	66
433	20231019	133300	344017570	5460	5470	5470	5460	28
434	20231019	133200	343864680	5480	5480	5480	5480	0
435	20231019	133100	343864680	5480	5480	5480	5480	0
436	20231019	133000	343864680	5480	5480	5480	5460	124
437	20231019	132900	343187490	5450	5450	5450	5450	0
438	20231019	132800	343187490	5450	5450	5450	5450	0
439	20231019	132700	343187490	5450	5450	5450	5450	100
440	20231019	132600	342642490	5480	5480	5480	5480	0
441	20231019	132500	342642490	5480	5450	5480	5450	31
442	20231019	132400	342473210	5480	5450	5480	5450	120
443	20231019	132300	341819180	5460	5470	5470	5460	87
444	20231019	132200	341344110	5490	5490	5490	5490	0
445	20231019	132100	341344110	5490	5490	5490	5490	0
446	20231019	132000	341344110	5490	5490	5490	5490	0
447	20231019	131900	341344110	5490	5490	5490	5490	0
448	20231019	131800	341344110	5490	5480	5490	5480	3
449	20231019	131700	341327660	5460	5460	5460	5460	49
450	20231019	131600	341060120	5470	5480	5480	5470	49
451	20231019	131500	340791610	5490	5490	5490	5490	0
452	20231019	131400	340791610	5490	5490	5490	5490	0
453	20231019	131300	340791610	5490	5490	5490	5490	0
454	20231019	131200	340791610	5490	5490	5490	5490	1
455	20231019	131100	340786120	5480	5480	5480	5480	9
456	20231019	131000	340736800	5480	5480	5480	5480	1240
457	20231019	130900	333941600	5460	5460	5460	5460	0
458	20231019	130800	333941600	5460	5460	5460	5460	0
459	20231019	130700	333941600	5460	5460	5460	5460	0
460	20231019	130600	333941600	5460	5460	5460	5460	0
461	20231019	130500	333941600	5460	5460	5460	5460	0
462	20231019	130400	333941600	5460	5460	5460	5460	0
463	20231019	130300	333941600	5460	5460	5460	5460	3
464	20231019	130200	333925220	5470	5450	5470	5450	202
465	20231019	130100	332820300	5460	5460	5460	5460	100
466	20231019	130000	332274300	5470	5460	5470	5460	505
467	20231019	125900	329516990	5460	5460	5460	5460	0
468	20231019	125800	329516990	5460	5450	5460	5450	110
469	20231019	125700	328917390	5440	5450	5450	5440	118
470	20231019	125600	328275330	5460	5460	5460	5460	0
471	20231019	125500	328275330	5460	5460	5460	5460	0
472	20231019	125400	328275330	5460	5460	5460	5460	100
473	20231019	125300	327729330	5460	5460	5460	5460	0
474	20231019	125200	327729330	5460	5460	5460	5460	0
475	20231019	125100	327729330	5460	5460	5460	5460	0
476	20231019	125000	327729330	5460	5460	5460	5460	2
477	20231019	124900	327718410	5460	5460	5460	5460	0
478	20231019	124800	327718410	5460	5470	5470	5460	55
479	20231019	124700	327418100	5460	5460	5460	5460	0
480	20231019	124600	327418100	5460	5460	5460	5460	158
481	20231019	124500	326555420	5440	5450	5450	5440	337
482	20231019	124400	324719910	5460	5460	5460	5460	61
483	20231019	124300	324386850	5460	5460	5460	5460	1
484	20231019	124200	324381390	5460	5460	5460	5460	0
485	20231019	124100	324381390	5460	5460	5460	5460	0
486	20231019	124000	324381390	5460	5460	5460	5460	4
487	20231019	123900	324359550	5460	5460	5460	5460	0
488	20231019	123800	324359550	5460	5460	5460	5460	0
489	20231019	123700	324359550	5460	5460	5460	5460	0
490	20231019	123600	324359550	5460	5460	5460	5460	0
491	20231019	123500	324359550	5460	5460	5460	5460	11
492	20231019	123400	324299490	5480	5480	5480	5480	0
493	20231019	123300	324299490	5480	5480	5480	5480	0
494	20231019	123200	324299490	5480	5480	5480	5480	0
495	20231019	123100	324299490	5480	5480	5480	5480	0
496	20231019	123000	324299490	5480	5480	5480	5480	0
497	20231019	122900	324299490	5480	5480	5480	5480	0
498	20231019	122800	324299490	5480	5480	5480	5480	0
499	20231019	122700	324299490	5480	5480	5480	5480	0
500	20231019	122600	324299490	5480	5480	5480	5480	0
501	20231019	122500	324299490	5480	5480	5480	5480	0
502	20231019	122400	324299490	5480	5480	5480	5480	0
503	20231019	122300	324299490	5480	5480	5480	5480	2
504	20231019	122200	324288530	5480	5480	5480	5480	0
505	20231019	122100	324288530	5480	5480	5480	5480	1
506	20231019	122000	324283050	5480	5480	5480	5480	0
507	20231019	121900	324283050	5480	5480	5480	5480	0
508	20231019	121800	324283050	5480	5480	5480	5480	91
509	20231019	121700	323784370	5440	5440	5440	5440	0
510	20231019	121600	323784370	5440	5440	5440	5440	0
511	20231019	121500	323784370	5440	5440	5440	5440	0
512	20231019	121400	323784370	5440	5440	5440	5440	1
513	20231019	121300	323778930	5480	5480	5480	5480	0
514	20231019	121200	323778930	5480	5480	5480	5480	0
515	20231019	121100	323778930	5480	5480	5480	5480	0
516	20231019	121000	323778930	5480	5480	5480	5480	10
517	20231019	120900	323724130	5480	5480	5480	5480	11
518	20231019	120800	323663850	5430	5430	5430	5430	0
519	20231019	120700	323663850	5430	5430	5430	5430	162
520	20231019	120600	322784190	5450	5460	5460	5430	811
521	20231019	120500	318370870	5460	5460	5460	5460	128
522	20231019	120400	317671990	5480	5480	5480	5480	9
523	20231019	120300	317622670	5480	5480	5480	5480	0
524	20231019	120200	317622670	5480	5480	5480	5480	0
525	20231019	120100	317622670	5480	5460	5480	5460	136
526	20231019	120000	316880070	5460	5460	5460	5460	33
527	20231019	115900	316699890	5470	5470	5470	5470	662
528	20231019	115800	313078750	5480	5480	5480	5480	123
529	20231019	115700	312404710	5480	5480	5480	5480	0
530	20231019	115600	312404710	5480	5480	5480	5480	248
531	20231019	115500	311045670	5480	5480	5480	5480	125
532	20231019	115400	310360670	5490	5490	5490	5490	0
533	20231019	115300	310360670	5490	5490	5490	5490	8
534	20231019	115200	310316750	5490	5490	5490	5490	10
535	20231019	115100	310261850	5480	5480	5480	5480	1
536	20231019	115000	310256370	5490	5490	5490	5490	3
537	20231019	114900	310239900	5490	5490	5490	5490	12
538	20231019	114800	310174020	5490	5490	5490	5490	150
539	20231019	114700	309350520	5490	5490	5490	5490	136
540	20231019	114600	308603880	5480	5480	5480	5480	5
541	20231019	114500	308576480	5480	5480	5480	5480	30
542	20231019	114400	308412080	5490	5490	5490	5490	0
543	20231019	114300	308412080	5490	5490	5490	5490	0
544	20231019	114200	308412080	5490	5490	5490	5490	35
545	20231019	114100	308219930	5490	5490	5490	5490	0
546	20231019	114000	308219930	5490	5490	5490	5490	0
547	20231019	113900	308219930	5490	5490	5490	5490	600
548	20231019	113800	304925930	5490	5490	5490	5490	3
549	20231019	113700	304909460	5490	5490	5490	5490	0
550	20231019	113600	304909460	5490	5490	5490	5490	70
551	20231019	113500	304525160	5490	5500	5500	5490	948
552	20231019	113400	299313230	5500	5500	5500	5500	259
553	20231019	113300	297888730	5500	5500	5500	5500	0
554	20231019	113200	297888730	5500	5510	5510	5500	520
555	20231019	113100	295028720	5500	5500	5500	5500	91
556	20231019	113000	294528220	5510	5510	5510	5510	0
557	20231019	112900	294528220	5510	5520	5520	5510	129
558	20231019	112800	293817330	5520	5520	5520	5520	0
559	20231019	112700	293817330	5520	5520	5520	5520	0
560	20231019	112600	293817330	5520	5520	5520	5520	0
561	20231019	112500	293817330	5520	5520	5520	5520	1
562	20231019	112400	293811810	5510	5510	5510	5510	90
563	20231019	112300	293315910	5520	5520	5520	5520	0
564	20231019	112200	293315910	5520	5520	5520	5520	10
565	20231019	112100	293260710	5520	5520	5520	5520	29
566	20231019	112000	293100630	5520	5510	5520	5510	585
567	20231019	111900	289876350	5510	5510	5510	5510	0
568	20231019	111800	289876350	5510	5510	5510	5510	10
569	20231019	111700	289821250	5520	5500	5520	5500	851
570	20231019	111600	285140730	5500	5510	5510	5500	710
571	20231019	111500	281231990	5510	5510	5510	5510	130
572	20231019	111400	280515690	5550	5550	5550	5550	0
573	20231019	111300	280515690	5550	5550	5550	5550	0
574	20231019	111200	280515690	5550	5550	5550	5550	0
575	20231019	111100	280515690	5550	5550	5550	5550	0
576	20231019	111000	280515690	5550	5550	5550	5550	1
577	20231019	110900	280510140	5510	5510	5510	5510	2
578	20231019	110800	280499120	5550	5530	5550	5530	20
579	20231019	110700	280388480	5510	5510	5510	5510	17
580	20231019	110600	280294810	5520	5520	5520	5520	192
581	20231019	110500	279234970	5520	5520	5520	5520	0
582	20231019	110400	279234970	5520	5500	5520	5500	12
583	20231019	110300	279168930	5510	5510	5510	5510	0
584	20231019	110200	279168930	5510	5510	5510	5510	998
585	20231019	110100	273669950	5530	5530	5530	5530	2
586	20231019	110000	273658890	5530	5530	5530	5530	0
587	20231019	105900	273658890	5530	5530	5530	5530	3
588	20231019	105800	273642300	5550	5550	5550	5550	0
589	20231019	105700	273642300	5550	5550	5550	5550	0
590	20231019	105600	273642300	5550	5550	5550	5550	0
591	20231019	105500	273642300	5550	5550	5550	5550	0
592	20231019	105400	273642300	5550	5550	5550	5550	0
593	20231019	105300	273642300	5550	5550	5550	5550	0
594	20231019	105200	273642300	5550	5550	5550	5550	5
595	20231019	105100	273614550	5550	5550	5550	5550	0
596	20231019	105000	273614550	5550	5550	5550	5550	0
597	20231019	104900	273614550	5550	5550	5550	5550	0
598	20231019	104800	273614550	5550	5550	5550	5550	0
599	20231019	104700	273614550	5550	5550	5550	5550	0
600	20231019	104600	273614550	5550	5550	5550	5550	203
601	20231019	104500	272487900	5560	5560	5560	5560	0
602	20231019	104400	272487900	5560	5560	5560	5560	0
603	20231019	104300	272487900	5560	5550	5560	5550	2
604	20231019	104200	272476790	5510	5550	5550	5510	50
605	20231019	104100	272200490	5550	5550	5550	5550	1
606	20231019	104000	272194940	5510	5520	5520	5510	107
607	20231019	103900	271604330	5550	5550	5550	5550	70
608	20231019	103800	271215830	5550	5550	5550	5550	1
609	20231019	103700	271210280	5520	5520	5520	5520	0
610	20231019	103600	271210280	5520	5520	5520	5520	0
611	20231019	103500	271210280	5520	5520	5520	5520	1
612	20231019	103400	271204760	5560	5540	5560	5530	231
613	20231019	103300	269921750	5540	5540	5540	5540	0
614	20231019	103200	269921750	5540	5540	5540	5540	0
615	20231019	103100	269921750	5540	5540	5540	5540	5
616	20231019	103000	269894050	5540	5540	5540	5540	0
617	20231019	102900	269894050	5540	5540	5540	5540	1
618	20231019	102800	269888510	5530	5530	5530	5530	0
619	20231019	102700	269888510	5530	5540	5540	5530	50
620	20231019	102600	269612000	5560	5560	5560	5560	1
621	20231019	102500	269606440	5560	5540	5560	5510	631
622	20231019	102400	266121120	5580	5580	5580	5580	1
623	20231019	102300	266115540	5570	5580	5580	5570	26
624	20231019	102200	265970670	5580	5580	5580	5580	0
625	20231019	102100	265970670	5580	5580	5580	5580	1
626	20231019	102000	265965090	5550	5550	5550	5550	300
627	20231019	101900	264300090	5550	5550	5550	5550	0
628	20231019	101800	264300090	5550	5550	5550	5550	0
629	20231019	101700	264300090	5550	5520	5550	5520	383
630	20231019	101600	262175520	5530	5510	5530	5510	430
631	20231019	101500	259803600	5510	5510	5510	5510	0
632	20231019	101400	259803600	5510	5510	5510	5510	50
633	20231019	101300	259528100	5510	5510	5510	5510	208
634	20231019	101200	258382020	5510	5520	5520	5510	305
635	20231019	101100	256698740	5540	5540	5540	5540	0
636	20231019	101000	256698740	5540	5540	5540	5540	1
637	20231019	100900	256693200	5520	5520	5520	5520	2
638	20231019	100800	256682160	5520	5520	5520	5520	689
639	20231019	100700	252878880	5550	5550	5550	5550	0
640	20231019	100600	252878880	5550	5550	5550	5550	20
641	20231019	100500	252767880	5520	5520	5520	5520	82
642	20231019	100400	252315240	5520	5520	5520	5520	1
643	20231019	100300	252309720	5520	5520	5520	5520	37
644	20231019	100200	252105480	5510	5510	5510	5510	145
645	20231019	100100	251306530	5520	5530	5530	5520	181
646	20231019	100000	250305840	5570	5570	5570	5570	34
647	20231019	095900	250116460	5570	5570	5570	5570	1
648	20231019	095800	250110890	5570	5570	5570	5570	31
649	20231019	095700	249938220	5570	5560	5570	5560	10
650	20231019	095600	249882550	5570	5560	5570	5560	188
651	20231019	095500	248837250	5560	5560	5570	5550	141
652	20231019	095400	248053310	5570	5560	5570	5560	83
653	20231019	095300	247591820	5560	5560	5560	5560	0
654	20231019	095200	247591820	5560	5560	5560	5520	4
655	20231019	095100	247569620	5530	5530	5530	5530	57
656	20231019	095000	247254410	5560	5540	5560	5540	201
657	20231019	094900	246140850	5580	5530	5580	5530	631
658	20231019	094800	242638310	5560	5560	5560	5550	153
659	20231019	094700	241789130	5560	5490	5560	5490	855
660	20231019	094600	237048690	5500	5500	5500	5500	0
661	20231019	094500	237048690	5500	5500	5500	5500	196
662	20231019	094400	235970690	5500	5500	5500	5500	0
663	20231019	094300	235970690	5500	5500	5500	5500	0
664	20231019	094200	235970690	5500	5560	5560	5490	760
665	20231019	094100	231792250	5570	5570	5570	5570	10
666	20231019	094000	231736550	5580	5580	5580	5580	10
667	20231019	093900	231680750	5590	5590	5590	5590	15
668	20231019	093800	231596900	5610	5600	5620	5600	1126
669	20231019	093700	225284760	5600	5600	5600	5600	193
670	20231019	093600	224203960	5610	5570	5610	5440	6030
671	20231019	093500	190709520	5560	5550	5560	5530	1351
672	20231019	093400	183198190	5560	5530	5560	5530	411
673	20231019	093300	180920360	5530	5530	5530	5530	1
674	20231019	093200	180914830	5530	5530	5530	5530	2
675	20231019	093100	180903770	5520	5520	5520	5520	130
676	20231019	093000	180186170	5470	5510	5520	5470	204
677	20231019	092900	179062320	5510	5450	5510	5450	4
678	20231019	092800	179040460	5510	5510	5510	5510	1
679	20231019	092700	179034950	5450	5510	5510	5450	279
680	20231019	092600	177502460	5510	5510	5510	5510	1
681	20231019	092500	177496950	5500	5500	5500	5500	453
682	20231019	092400	175005450	5500	5500	5500	5500	307
683	20231019	092300	173316950	5500	5440	5500	5440	16818
684	20231019	092200	80841040	5430	5420	5430	5420	112
685	20231019	092100	80233260	5440	5420	5440	5420	199
686	20231019	092000	79154330	5430	5400	5430	5400	83
687	20231019	091900	78704370	5420	5410	5420	5410	323
688	20231019	091800	76954830	5420	5420	5420	5420	0
689	20231019	091700	76954830	5420	5410	5440	5410	441
690	20231019	091600	74561790	5410	5410	5410	5400	465
691	20231019	091500	72046210	5410	5410	5410	5410	0
692	20231019	091400	72046210	5410	5410	5410	5410	5
693	20231019	091300	72019160	5410	5410	5410	5410	3
694	20231019	091200	72002930	5410	5370	5410	5370	1320
695	20231019	091100	64869610	5370	5380	5390	5370	313
696	20231019	091000	63186760	5370	5370	5370	5360	121
697	20231019	090900	62537990	5380	5360	5380	5360	406
698	20231019	090800	60359050	5370	5380	5380	5360	416
699	20231019	090700	58129140	5380	5360	5380	5360	3
700	20231019	090600	58113020	5360	5370	5380	5360	3296
701	20231019	090500	40415050	5370	5390	5390	5370	725
702	20231019	090400	36515530	5390	5410	5410	5390	4044
703	20231019	090300	14694560	5410	5420	5420	5410	129
704	20231019	090200	13996460	5400	5440	5490	5380	1116
705	20231019	090100	7959830	5490	5480	5500	5480	4
706	20231019	090000	7937870	5430	5510	5510	5430	1352