KissMeData/357120/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204500	245030440	5310	5310	5310	5310	1030
3	20231019	204400	245030440	5310	5310	5310	5310	0
4	20231019	204300	245030440	5310	5310	5310	5310	0
5	20231019	204200	245030440	5310	5310	5310	5310	0
6	20231019	204100	245030440	5310	5310	5310	5310	0
7	20231019	204000	245030440	5310	5310	5310	5310	0
8	20231019	203900	245030440	5310	5310	5310	5310	0
9	20231019	203800	245030440	5310	5310	5310	5310	0
10	20231019	203700	245030440	5310	5310	5310	5310	0
11	20231019	203600	245030440	5310	5310	5310	5310	0
12	20231019	203500	245030440	5310	5310	5310	5310	0
13	20231019	203400	245030440	5310	5310	5310	5310	0
14	20231019	203300	245030440	5310	5310	5310	5310	0
15	20231019	203200	245030440	5310	5310	5310	5310	0
16	20231019	203100	245030440	5310	5310	5310	5310	0
17	20231019	203000	245030440	5310	5310	5310	5310	0
18	20231019	202900	245030440	5310	5310	5310	5310	0
19	20231019	202800	245030440	5310	5310	5310	5310	0
20	20231019	202700	245030440	5310	5310	5310	5310	0
21	20231019	202600	245030440	5310	5310	5310	5310	0
22	20231019	202500	245030440	5310	5310	5310	5310	0
23	20231019	202400	245030440	5310	5310	5310	5310	0
24	20231019	202300	245030440	5310	5310	5310	5310	0
25	20231019	202200	245030440	5310	5310	5310	5310	0
26	20231019	202100	245030440	5310	5310	5310	5310	0
27	20231019	202000	245030440	5310	5310	5310	5310	0
28	20231019	201900	245030440	5310	5310	5310	5310	0
29	20231019	201800	245030440	5310	5310	5310	5310	0
30	20231019	201700	245030440	5310	5310	5310	5310	0
31	20231019	201600	245030440	5310	5310	5310	5310	0
32	20231019	201500	245030440	5310	5310	5310	5310	1030
33	20231019	201400	245030440	5310	5310	5310	5310	0
34	20231019	201300	245030440	5310	5310	5310	5310	0
35	20231019	201200	245030440	5310	5310	5310	5310	0
36	20231019	201100	245030440	5310	5310	5310	5310	0
37	20231019	201000	245030440	5310	5310	5310	5310	0
38	20231019	200900	245030440	5310	5310	5310	5310	0
39	20231019	200800	245030440	5310	5310	5310	5310	0
40	20231019	200700	245030440	5310	5310	5310	5310	0
41	20231019	200600	245030440	5310	5310	5310	5310	0
42	20231019	200500	245030440	5310	5310	5310	5310	0
43	20231019	200400	245030440	5310	5310	5310	5310	0
44	20231019	200300	245030440	5310	5310	5310	5310	0
45	20231019	200200	245030440	5310	5310	5310	5310	0
46	20231019	200100	245030440	5310	5310	5310	5310	0
47	20231019	200000	245030440	5310	5310	5310	5310	0
48	20231019	195900	245030440	5310	5310	5310	5310	0
49	20231019	195800	245030440	5310	5310	5310	5310	0
50	20231019	195700	245030440	5310	5310	5310	5310	0
51	20231019	195600	245030440	5310	5310	5310	5310	0
52	20231019	195500	245030440	5310	5310	5310	5310	0
53	20231019	195400	245030440	5310	5310	5310	5310	0
54	20231019	195300	245030440	5310	5310	5310	5310	0
55	20231019	195200	245030440	5310	5310	5310	5310	0
56	20231019	195100	245030440	5310	5310	5310	5310	0
57	20231019	195000	245030440	5310	5310	5310	5310	0
58	20231019	194900	245030440	5310	5310	5310	5310	0
59	20231019	194800	245030440	5310	5310	5310	5310	0
60	20231019	194700	245030440	5310	5310	5310	5310	0
61	20231019	194600	245030440	5310	5310	5310	5310	0
62	20231019	194500	245030440	5310	5310	5310	5310	1030
63	20231019	194400	245030440	5310	5310	5310	5310	0
64	20231019	194300	245030440	5310	5310	5310	5310	0
65	20231019	194200	245030440	5310	5310	5310	5310	0
66	20231019	194100	245030440	5310	5310	5310	5310	0
67	20231019	194000	245030440	5310	5310	5310	5310	0
68	20231019	193900	245030440	5310	5310	5310	5310	0
69	20231019	193800	245030440	5310	5310	5310	5310	0
70	20231019	193700	245030440	5310	5310	5310	5310	0
71	20231019	193600	245030440	5310	5310	5310	5310	0
72	20231019	193500	245030440	5310	5310	5310	5310	0
73	20231019	193400	245030440	5310	5310	5310	5310	0
74	20231019	193300	245030440	5310	5310	5310	5310	0
75	20231019	193200	245030440	5310	5310	5310	5310	0
76	20231019	193100	245030440	5310	5310	5310	5310	0
77	20231019	193000	245030440	5310	5310	5310	5310	0
78	20231019	192900	245030440	5310	5310	5310	5310	0
79	20231019	192800	245030440	5310	5310	5310	5310	0
80	20231019	192700	245030440	5310	5310	5310	5310	0
81	20231019	192600	245030440	5310	5310	5310	5310	0
82	20231019	192500	245030440	5310	5310	5310	5310	0
83	20231019	192400	245030440	5310	5310	5310	5310	0
84	20231019	192300	245030440	5310	5310	5310	5310	0
85	20231019	192200	245030440	5310	5310	5310	5310	0
86	20231019	192100	245030440	5310	5310	5310	5310	0
87	20231019	192000	245030440	5310	5310	5310	5310	0
88	20231019	191900	245030440	5310	5310	5310	5310	0
89	20231019	191800	245030440	5310	5310	5310	5310	0
90	20231019	191700	245030440	5310	5310	5310	5310	0
91	20231019	191600	245030440	5310	5310	5310	5310	0
92	20231019	191500	245030440	5310	5310	5310	5310	1030
93	20231019	191400	245030440	5310	5310	5310	5310	0
94	20231019	191300	245030440	5310	5310	5310	5310	0
95	20231019	191200	245030440	5310	5310	5310	5310	0
96	20231019	191100	245030440	5310	5310	5310	5310	0
97	20231019	191000	245030440	5310	5310	5310	5310	0
98	20231019	190900	245030440	5310	5310	5310	5310	0
99	20231019	190800	245030440	5310	5310	5310	5310	0
100	20231019	190700	245030440	5310	5310	5310	5310	0
101	20231019	190600	245030440	5310	5310	5310	5310	0
102	20231019	190500	245030440	5310	5310	5310	5310	0
103	20231019	190400	245030440	5310	5310	5310	5310	0
104	20231019	190300	245030440	5310	5310	5310	5310	0
105	20231019	190200	245030440	5310	5310	5310	5310	0
106	20231019	190100	245030440	5310	5310	5310	5310	0
107	20231019	190000	245030440	5310	5310	5310	5310	0
108	20231019	185900	245030440	5310	5310	5310	5310	0
109	20231019	185800	245030440	5310	5310	5310	5310	0
110	20231019	185700	245030440	5310	5310	5310	5310	0
111	20231019	185600	245030440	5310	5310	5310	5310	0
112	20231019	185500	245030440	5310	5310	5310	5310	0
113	20231019	185400	245030440	5310	5310	5310	5310	0
114	20231019	185300	245030440	5310	5310	5310	5310	0
115	20231019	185200	245030440	5310	5310	5310	5310	0
116	20231019	185100	245030440	5310	5310	5310	5310	0
117	20231019	185000	245030440	5310	5310	5310	5310	0
118	20231019	184900	245030440	5310	5310	5310	5310	0
119	20231019	184800	245030440	5310	5310	5310	5310	0
120	20231019	184700	245030440	5310	5310	5310	5310	0
121	20231019	184600	245030440	5310	5310	5310	5310	0
122	20231019	184500	245030440	5310	5310	5310	5310	1030
123	20231019	184400	245030440	5310	5310	5310	5310	0
124	20231019	184300	245030440	5310	5310	5310	5310	0
125	20231019	184200	245030440	5310	5310	5310	5310	0
126	20231019	184100	245030440	5310	5310	5310	5310	0
127	20231019	184000	245030440	5310	5310	5310	5310	0
128	20231019	183900	245030440	5310	5310	5310	5310	0
129	20231019	183800	245030440	5310	5310	5310	5310	0
130	20231019	183700	245030440	5310	5310	5310	5310	0
131	20231019	183600	245030440	5310	5310	5310	5310	0
132	20231019	183500	245030440	5310	5310	5310	5310	0
133	20231019	183400	245030440	5310	5310	5310	5310	0
134	20231019	183300	245030440	5310	5310	5310	5310	0
135	20231019	183200	245030440	5310	5310	5310	5310	0
136	20231019	183100	245030440	5310	5310	5310	5310	0
137	20231019	183000	245030440	5310	5310	5310	5310	0
138	20231019	182900	245030440	5310	5310	5310	5310	0
139	20231019	182800	245030440	5310	5310	5310	5310	0
140	20231019	182700	245030440	5310	5310	5310	5310	0
141	20231019	182600	245030440	5310	5310	5310	5310	0
142	20231019	182500	245030440	5310	5310	5310	5310	0
143	20231019	182400	245030440	5310	5310	5310	5310	0
144	20231019	182300	245030440	5310	5310	5310	5310	0
145	20231019	182200	245030440	5310	5310	5310	5310	0
146	20231019	182100	245030440	5310	5310	5310	5310	0
147	20231019	182000	245030440	5310	5310	5310	5310	0
148	20231019	181900	245030440	5310	5310	5310	5310	0
149	20231019	181800	245030440	5310	5310	5310	5310	0
150	20231019	181700	245030440	5310	5310	5310	5310	0
151	20231019	181600	245030440	5310	5310	5310	5310	0
152	20231019	181500	245030440	5310	5310	5310	5310	1030
153	20231019	181400	245030440	5310	5310	5310	5310	0
154	20231019	181300	245030440	5310	5310	5310	5310	0
155	20231019	181200	245030440	5310	5310	5310	5310	0
156	20231019	181100	245030440	5310	5310	5310	5310	0
157	20231019	181000	245030440	5310	5310	5310	5310	0
158	20231019	180900	245030440	5310	5310	5310	5310	0
159	20231019	180800	245030440	5310	5310	5310	5310	0
160	20231019	180700	245030440	5310	5310	5310	5310	0
161	20231019	180600	245030440	5310	5310	5310	5310	0
162	20231019	180500	245030440	5310	5310	5310	5310	0
163	20231019	180400	245030440	5310	5310	5310	5310	0
164	20231019	180300	245030440	5310	5310	5310	5310	0
165	20231019	180200	245030440	5310	5310	5310	5310	0
166	20231019	180100	245030440	5310	5310	5310	5310	0
167	20231019	180000	245030440	5310	5310	5310	5310	0
168	20231019	175900	245030440	5310	5310	5310	5310	0
169	20231019	175800	245030440	5310	5310	5310	5310	0
170	20231019	175700	245030440	5310	5310	5310	5310	0
171	20231019	175600	245030440	5310	5310	5310	5310	0
172	20231019	175500	245030440	5310	5310	5310	5310	0
173	20231019	175400	245030440	5310	5310	5310	5310	0
174	20231019	175300	245030440	5310	5310	5310	5310	0
175	20231019	175200	245030440	5310	5310	5310	5310	0
176	20231019	175100	245030440	5310	5310	5310	5310	0
177	20231019	175000	245030440	5310	5310	5310	5310	0
178	20231019	174900	245030440	5310	5310	5310	5310	0
179	20231019	174800	245030440	5310	5310	5310	5310	0
180	20231019	174700	245030440	5310	5310	5310	5310	0
181	20231019	174600	245030440	5310	5310	5310	5310	0
182	20231019	174500	245030440	5310	5310	5310	5310	1030
183	20231019	174400	245030440	5310	5310	5310	5310	0
184	20231019	174300	245030440	5310	5310	5310	5310	0
185	20231019	174200	245030440	5310	5310	5310	5310	0
186	20231019	174100	245030440	5310	5310	5310	5310	0
187	20231019	174000	245030440	5310	5310	5310	5310	0
188	20231019	173900	245030440	5310	5310	5310	5310	0
189	20231019	173800	245030440	5310	5310	5310	5310	0
190	20231019	173700	245030440	5310	5310	5310	5310	0
191	20231019	173600	245030440	5310	5310	5310	5310	0
192	20231019	173500	245030440	5310	5310	5310	5310	0
193	20231019	173400	245030440	5310	5310	5310	5310	0
194	20231019	173300	245030440	5310	5310	5310	5310	0
195	20231019	173200	245030440	5310	5310	5310	5310	0
196	20231019	173100	245030440	5310	5310	5310	5310	0
197	20231019	173000	245030440	5310	5310	5310	5310	0
198	20231019	172900	245030440	5310	5310	5310	5310	0
199	20231019	172800	245030440	5310	5310	5310	5310	0
200	20231019	172700	245030440	5310	5310	5310	5310	0
201	20231019	172600	245030440	5310	5310	5310	5310	0
202	20231019	172500	245030440	5310	5310	5310	5310	0
203	20231019	172400	245030440	5310	5310	5310	5310	0
204	20231019	172300	245030440	5310	5310	5310	5310	0
205	20231019	172200	245030440	5310	5310	5310	5310	0
206	20231019	172100	245030440	5310	5310	5310	5310	0
207	20231019	172000	245030440	5310	5310	5310	5310	0
208	20231019	171900	245030440	5310	5310	5310	5310	0
209	20231019	171800	245030440	5310	5310	5310	5310	0
210	20231019	171700	245030440	5310	5310	5310	5310	0
211	20231019	171600	245030440	5310	5310	5310	5310	0
212	20231019	171500	245030440	5310	5310	5310	5310	1030
213	20231019	171400	245030440	5310	5310	5310	5310	0
214	20231019	171300	245030440	5310	5310	5310	5310	0
215	20231019	171200	245030440	5310	5310	5310	5310	0
216	20231019	171100	245030440	5310	5310	5310	5310	0
217	20231019	171000	245030440	5310	5310	5310	5310	0
218	20231019	170900	245030440	5310	5310	5310	5310	0
219	20231019	170800	245030440	5310	5310	5310	5310	0
220	20231019	170700	245030440	5310	5310	5310	5310	0
221	20231019	170600	245030440	5310	5310	5310	5310	0
222	20231019	170500	245030440	5310	5310	5310	5310	0
223	20231019	170400	245030440	5310	5310	5310	5310	0
224	20231019	170300	245030440	5310	5310	5310	5310	0
225	20231019	170200	245030440	5310	5310	5310	5310	0
226	20231019	170100	245030440	5310	5310	5310	5310	0
227	20231019	170000	245030440	5310	5310	5310	5310	0
228	20231019	165900	245030440	5310	5310	5310	5310	0
229	20231019	165800	245030440	5310	5310	5310	5310	0
230	20231019	165700	245030440	5310	5310	5310	5310	0
231	20231019	165600	245030440	5310	5310	5310	5310	0
232	20231019	165500	245030440	5310	5310	5310	5310	0
233	20231019	165400	245030440	5310	5310	5310	5310	0
234	20231019	165300	245030440	5310	5310	5310	5310	0
235	20231019	165200	245030440	5310	5310	5310	5310	0
236	20231019	165100	245030440	5310	5310	5310	5310	0
237	20231019	165000	245030440	5310	5310	5310	5310	0
238	20231019	164900	245030440	5310	5310	5310	5310	0
239	20231019	164800	245030440	5310	5310	5310	5310	0
240	20231019	164700	245030440	5310	5310	5310	5310	0
241	20231019	164600	245030440	5310	5310	5310	5310	0
242	20231019	164500	245030440	5310	5310	5310	5310	1030
243	20231019	164400	245030440	5310	5310	5310	5310	0
244	20231019	164300	245030440	5310	5310	5310	5310	0
245	20231019	164200	245030440	5310	5310	5310	5310	0
246	20231019	164100	245030440	5310	5310	5310	5310	0
247	20231019	164000	245030440	5310	5310	5310	5310	0
248	20231019	163900	245030440	5310	5310	5310	5310	0
249	20231019	163800	245030440	5310	5310	5310	5310	0
250	20231019	163700	245030440	5310	5310	5310	5310	0
251	20231019	163600	245030440	5310	5310	5310	5310	0
252	20231019	163500	245030440	5310	5310	5310	5310	0
253	20231019	163400	245030440	5310	5310	5310	5310	0
254	20231019	163300	245030440	5310	5310	5310	5310	0
255	20231019	163200	245030440	5310	5310	5310	5310	0
256	20231019	163100	245030440	5310	5310	5310	5310	0
257	20231019	163000	245030440	5310	5310	5310	5310	0
258	20231019	162900	245030440	5310	5310	5310	5310	0
259	20231019	162800	245030440	5310	5310	5310	5310	0
260	20231019	162700	245030440	5310	5310	5310	5310	0
261	20231019	162600	245030440	5310	5310	5310	5310	0
262	20231019	162500	245030440	5310	5310	5310	5310	0
263	20231019	162400	245030440	5310	5310	5310	5310	0
264	20231019	162300	245030440	5310	5310	5310	5310	0
265	20231019	162200	245030440	5310	5310	5310	5310	0
266	20231019	162100	245030440	5310	5310	5310	5310	0
267	20231019	162000	245030440	5310	5310	5310	5310	0
268	20231019	161900	245030440	5310	5310	5310	5310	0
269	20231019	161800	245030440	5310	5310	5310	5310	0
270	20231019	161700	245030440	5310	5310	5310	5310	0
271	20231019	161600	245030440	5310	5310	5310	5310	0
272	20231019	161500	245030440	5310	5310	5310	5310	1030
273	20231019	161400	245030440	5310	5310	5310	5310	0
274	20231019	161300	245030440	5310	5310	5310	5310	0
275	20231019	161200	245030440	5310	5310	5310	5310	0
276	20231019	161100	245030440	5310	5310	5310	5310	0
277	20231019	161000	245030440	5310	5310	5310	5310	0
278	20231019	160900	245030440	5310	5310	5310	5310	0
279	20231019	160800	245030440	5310	5310	5310	5310	0
280	20231019	160700	245030440	5310	5310	5310	5310	0
281	20231019	160600	245030440	5310	5310	5310	5310	0
282	20231019	160500	245030440	5310	5310	5310	5310	0
283	20231019	160400	245030440	5310	5310	5310	5310	0
284	20231019	160300	245030440	5310	5310	5310	5310	0
285	20231019	160200	245030440	5310	5310	5310	5310	0
286	20231019	160100	245030440	5310	5310	5310	5310	0
287	20231019	160000	245030440	5310	5310	5310	5310	0
288	20231019	155900	245030440	5310	5310	5310	5310	0
289	20231019	155800	245030440	5310	5310	5310	5310	0
290	20231019	155700	245030440	5310	5310	5310	5310	0
291	20231019	155600	245030440	5310	5310	5310	5310	0
292	20231019	155500	245030440	5310	5310	5310	5310	0
293	20231019	155400	245030440	5310	5310	5310	5310	0
294	20231019	155300	245030440	5310	5310	5310	5310	0
295	20231019	155200	245030440	5310	5310	5310	5310	0
296	20231019	155100	245030440	5310	5310	5310	5310	0
297	20231019	155000	245030440	5310	5310	5310	5310	0
298	20231019	154900	245030440	5310	5310	5310	5310	0
299	20231019	154800	245030440	5310	5310	5310	5310	0
300	20231019	154700	245030440	5310	5310	5310	5310	0
301	20231019	154600	245030440	5310	5310	5310	5310	0
302	20231019	154500	245030440	5310	5310	5310	5310	1030
303	20231019	154400	245030440	5310	5310	5310	5310	0
304	20231019	154300	245030440	5310	5310	5310	5310	0
305	20231019	154200	245030440	5310	5310	5310	5310	0
306	20231019	154100	245030440	5310	5310	5310	5310	0
307	20231019	154000	245030440	5310	5310	5310	5310	0
308	20231019	153900	245030440	5310	5310	5310	5310	0
309	20231019	153800	245030440	5310	5310	5310	5310	0
310	20231019	153700	245030440	5310	5310	5310	5310	0
311	20231019	153600	245030440	5310	5310	5310	5310	0
312	20231019	153500	245030440	5310	5310	5310	5310	0
313	20231019	153400	245030440	5310	5310	5310	5310	0
314	20231019	153300	245030440	5310	5310	5310	5310	0
315	20231019	153200	245030440	5310	5310	5310	5310	0
316	20231019	153100	245030440	5310	5310	5310	5310	0
317	20231019	153000	245030440	5310	5310	5310	5310	1030
318	20231019	152900	239561140	5310	5310	5310	5310	0
319	20231019	152800	239561140	5310	5310	5310	5310	0
320	20231019	152700	239561140	5310	5310	5310	5310	0
321	20231019	152600	239561140	5310	5310	5310	5310	0
322	20231019	152500	239561140	5310	5310	5310	5310	0
323	20231019	152400	239561140	5310	5310	5310	5310	0
324	20231019	152300	239561140	5310	5310	5310	5310	0
325	20231019	152200	239561140	5310	5310	5310	5310	0
326	20231019	152100	239561140	5310	5310	5310	5310	0
327	20231019	152000	239561140	5310	5310	5310	5310	0
328	20231019	151900	239561140	5310	5300	5310	5300	358
329	20231019	151800	237661620	5310	5310	5310	5300	23
330	20231019	151700	237539680	5310	5300	5310	5300	84
331	20231019	151600	237093820	5310	5300	5310	5300	21
332	20231019	151500	236982490	5310	5310	5310	5310	0
333	20231019	151400	236982490	5310	5300	5310	5300	22
334	20231019	151300	236865860	5310	5300	5310	5300	19
335	20231019	151200	236765140	5300	5300	5300	5300	18
336	20231019	151100	236669740	5300	5300	5300	5300	0
337	20231019	151000	236669740	5300	5300	5300	5300	0
338	20231019	150900	236669740	5300	5300	5300	5300	0
339	20231019	150800	236669740	5300	5300	5300	5290	357
340	20231019	150700	234777830	5300	5300	5300	5300	0
341	20231019	150600	234777830	5300	5300	5300	5300	199
342	20231019	150500	233723130	5300	5300	5300	5300	0
343	20231019	150400	233723130	5300	5300	5300	5300	19
344	20231019	150300	233622430	5300	5300	5300	5300	0
345	20231019	150200	233622430	5300	5300	5300	5300	138
346	20231019	150100	232891030	5300	5300	5300	5300	19
347	20231019	150000	232790330	5310	5310	5310	5310	100
348	20231019	145900	232259330	5310	5310	5310	5310	1
349	20231019	145800	232254020	5300	5300	5300	5300	20
350	20231019	145700	232148020	5300	5300	5300	5300	0
351	20231019	145600	232148020	5300	5300	5300	5300	191
352	20231019	145500	231135720	5300	5300	5300	5300	18
353	20231019	145400	231040320	5310	5310	5310	5310	76
354	20231019	145300	230636760	5310	5310	5310	5310	14
355	20231019	145200	230562420	5310	5310	5310	5310	88
356	20231019	145100	230095140	5310	5310	5310	5310	777
357	20231019	145000	225969270	5310	5310	5310	5310	0
358	20231019	144900	225969270	5310	5310	5310	5310	895
359	20231019	144800	221216820	5310	5320	5320	5310	30
360	20231019	144700	221057390	5320	5320	5320	5320	0
361	20231019	144600	221057390	5320	5320	5320	5320	23
362	20231019	144500	220935030	5320	5320	5320	5320	0
363	20231019	144400	220935030	5320	5320	5320	5320	15
364	20231019	144300	220855230	5320	5320	5320	5320	0
365	20231019	144200	220855230	5320	5320	5320	5320	0
366	20231019	144100	220855230	5320	5320	5320	5320	17
367	20231019	144000	220764790	5320	5320	5320	5320	378
368	20231019	143900	218753830	5320	5320	5320	5320	19
369	20231019	143800	218652750	5320	5320	5320	5320	300
370	20231019	143700	217056750	5320	5320	5320	5320	17
371	20231019	143600	216966310	5330	5330	5330	5330	5
372	20231019	143500	216939660	5320	5320	5320	5320	0
373	20231019	143400	216939660	5320	5320	5320	5320	19
374	20231019	143300	216838580	5330	5330	5330	5330	0
375	20231019	143200	216838580	5330	5330	5330	5330	145
376	20231019	143100	216065730	5320	5320	5320	5320	106
377	20231019	143000	215501810	5320	5320	5320	5320	0
378	20231019	142900	215501810	5320	5320	5320	5320	20
379	20231019	142800	215395410	5320	5320	5320	5320	0
380	20231019	142700	215395410	5320	5320	5320	5320	17
381	20231019	142600	215304970	5320	5320	5320	5320	0
382	20231019	142500	215304970	5320	5320	5320	5320	0
383	20231019	142400	215304970	5320	5320	5320	5320	17
384	20231019	142300	215214530	5320	5320	5320	5320	0
385	20231019	142200	215214530	5320	5320	5320	5320	16
386	20231019	142100	215129410	5330	5330	5330	5330	1
387	20231019	142000	215124080	5320	5320	5320	5320	18
388	20231019	141900	215028320	5320	5320	5320	5320	89
389	20231019	141800	214554840	5320	5320	5320	5320	0
390	20231019	141700	214554840	5320	5330	5330	5320	109
391	20231019	141600	213974060	5320	5320	5320	5320	0
392	20231019	141500	213974060	5320	5320	5320	5320	18
393	20231019	141400	213878300	5320	5320	5320	5320	0
394	20231019	141300	213878300	5320	5320	5320	5320	0
395	20231019	141200	213878300	5320	5330	5330	5320	19
396	20231019	141100	213777200	5320	5320	5320	5320	0
397	20231019	141000	213777200	5320	5320	5320	5320	16
398	20231019	140900	213692080	5320	5320	5320	5320	0
399	20231019	140800	213692080	5320	5320	5320	5320	19
400	20231019	140700	213591000	5320	5320	5320	5320	524
401	20231019	140600	210803320	5320	5320	5320	5320	0
402	20231019	140500	210803320	5320	5320	5320	5320	20
403	20231019	140400	210696920	5320	5320	5320	5320	0
404	20231019	140300	210696920	5320	5320	5320	5320	18
405	20231019	140200	210601160	5320	5320	5320	5320	0
406	20231019	140100	210601160	5320	5320	5320	5320	0
407	20231019	140000	210601160	5320	5320	5320	5320	199
408	20231019	135900	209542480	5320	5320	5320	5320	0
409	20231019	135800	209542480	5320	5320	5320	5320	17
410	20231019	135700	209452040	5320	5320	5320	5320	0
411	20231019	135600	209452040	5320	5320	5320	5320	18
412	20231019	135500	209356280	5320	5320	5320	5320	0
413	20231019	135400	209356280	5320	5320	5320	5320	0
414	20231019	135300	209356280	5320	5320	5320	5320	18
415	20231019	135200	209260520	5320	5320	5320	5320	0
416	20231019	135100	209260520	5320	5320	5320	5320	19
417	20231019	135000	209159440	5330	5330	5330	5330	0
418	20231019	134900	209159440	5330	5330	5330	5330	5
419	20231019	134800	209132790	5320	5330	5330	5320	20
420	20231019	134700	209026370	5320	5320	5320	5320	131
421	20231019	134600	208329450	5330	5330	5330	5330	19
422	20231019	134500	208228180	5330	5330	5330	5330	0
423	20231019	134400	208228180	5330	5330	5330	5330	8
424	20231019	134300	208185540	5330	5330	5330	5330	20
425	20231019	134200	208078940	5330	5330	5330	5330	5
426	20231019	134100	208052290	5330	5330	5330	5330	0
427	20231019	134000	208052290	5330	5330	5330	5330	77
428	20231019	133900	207641880	5330	5330	5330	5330	40
429	20231019	133800	207428680	5330	5330	5330	5330	400
430	20231019	133700	205296680	5330	5330	5330	5330	0
431	20231019	133600	205296680	5330	5330	5330	5330	0
432	20231019	133500	205296680	5330	5330	5330	5330	0
433	20231019	133400	205296680	5330	5330	5330	5330	23
434	20231019	133300	205174090	5330	5330	5330	5330	1
435	20231019	133200	205168760	5330	5330	5330	5330	0
436	20231019	133100	205168760	5330	5330	5330	5330	0
437	20231019	133000	205168760	5330	5330	5330	5330	45
438	20231019	132900	204928910	5330	5330	5330	5330	94
439	20231019	132800	204427890	5330	5330	5330	5330	76
440	20231019	132700	204022810	5330	5340	5340	5330	1480
441	20231019	132600	196124080	5340	5340	5340	5340	85
442	20231019	132500	195670180	5340	5340	5340	5340	64
443	20231019	132400	195328420	5340	5340	5340	5340	45
444	20231019	132300	195088120	5340	5340	5340	5340	76
445	20231019	132200	194682280	5350	5350	5350	5350	22
446	20231019	132100	194564580	5350	5350	5350	5350	0
447	20231019	132000	194564580	5350	5350	5350	5350	19
448	20231019	131900	194462930	5350	5360	5360	5350	40
449	20231019	131800	194248810	5360	5360	5360	5360	0
450	20231019	131700	194248810	5360	5360	5360	5360	19
451	20231019	131600	194146970	5360	5360	5360	5360	0
452	20231019	131500	194146970	5360	5360	5360	5360	0
453	20231019	131400	194146970	5360	5360	5360	5360	20
454	20231019	131300	194039770	5360	5360	5360	5360	0
455	20231019	131200	194039770	5360	5360	5360	5360	18
456	20231019	131100	193943290	5360	5360	5360	5360	0
457	20231019	131000	193943290	5360	5360	5360	5360	13
458	20231019	130900	193873610	5360	5360	5360	5360	0
459	20231019	130800	193873610	5360	5360	5360	5360	18
460	20231019	130700	193777130	5360	5360	5360	5360	0
461	20231019	130600	193777130	5360	5360	5360	5360	0
462	20231019	130500	193777130	5360	5360	5360	5360	20
463	20231019	130400	193669930	5360	5360	5360	5360	0
464	20231019	130300	193669930	5360	5360	5360	5360	16
465	20231019	130200	193584170	5360	5360	5360	5360	0
466	20231019	130100	193584170	5360	5360	5360	5360	0
467	20231019	130000	193584170	5360	5360	5360	5360	1
468	20231019	125900	193578810	5360	5360	5360	5360	1
469	20231019	125800	193573450	5360	5360	5360	5360	37
470	20231019	125700	193375130	5360	5360	5360	5360	0
471	20231019	125600	193375130	5360	5360	5360	5360	24
472	20231019	125500	193246490	5340	5340	5340	5340	18
473	20231019	125400	193150370	5350	5350	5350	5350	0
474	20231019	125300	193150370	5350	5350	5350	5350	14
475	20231019	125200	193075470	5350	5360	5360	5350	23
476	20231019	125100	192952240	5350	5350	5350	5350	4
477	20231019	125000	192930840	5340	5360	5360	5340	117
478	20231019	124900	192304060	5360	5360	5360	5360	0
479	20231019	124800	192304060	5360	5360	5360	5360	0
480	20231019	124700	192304060	5360	5360	5360	5360	0
481	20231019	124600	192304060	5360	5360	5360	5360	3
482	20231019	124500	192287980	5370	5360	5370	5360	10
483	20231019	124400	192234360	5360	5360	5360	5360	90
484	20231019	124300	191751960	5360	5340	5360	5340	145
485	20231019	124200	190975610	5360	5360	5360	5360	0
486	20231019	124100	190975610	5360	5360	5360	5360	7
487	20231019	124000	190938090	5360	5360	5360	5360	19
488	20231019	123900	190836250	5360	5360	5360	5360	0
489	20231019	123800	190836250	5360	5360	5360	5360	17
490	20231019	123700	190745130	5370	5370	5370	5370	0
491	20231019	123600	190745130	5370	5370	5370	5370	0
492	20231019	123500	190745130	5370	5370	5370	5370	0
493	20231019	123400	190745130	5370	5370	5370	5370	0
494	20231019	123300	190745130	5370	5370	5370	5370	0
495	20231019	123200	190745130	5370	5370	5370	5370	0
496	20231019	123100	190745130	5370	5370	5370	5370	0
497	20231019	123000	190745130	5370	5370	5370	5370	0
498	20231019	122900	190745130	5370	5360	5370	5360	7
499	20231019	122800	190707550	5360	5340	5360	5330	1080
500	20231019	122700	184928910	5340	5340	5340	5340	20
501	20231019	122600	184822110	5340	5340	5340	5340	0
502	20231019	122500	184822110	5340	5340	5340	5340	0
503	20231019	122400	184822110	5340	5340	5340	5340	18
504	20231019	122300	184725990	5340	5340	5340	5340	1
505	20231019	122200	184720650	5340	5340	5340	5340	19
506	20231019	122100	184619190	5350	5350	5350	5350	20
507	20231019	122000	184512190	5340	5340	5340	5340	0
508	20231019	121900	184512190	5340	5340	5340	5340	23
509	20231019	121800	184389370	5340	5340	5340	5340	4
510	20231019	121700	184368010	5340	5340	5340	5340	123
511	20231019	121600	183711190	5340	5340	5340	5340	0
512	20231019	121500	183711190	5340	5340	5340	5340	0
513	20231019	121400	183711190	5340	5340	5340	5340	19
514	20231019	121300	183609730	5340	5340	5340	5340	0
515	20231019	121200	183609730	5340	5340	5340	5340	18
516	20231019	121100	183513610	5340	5340	5340	5340	0
517	20231019	121000	183513610	5340	5340	5340	5340	1
518	20231019	120900	183508270	5340	5340	5340	5340	20
519	20231019	120800	183401470	5350	5350	5350	5350	8
520	20231019	120700	183358670	5340	5340	5340	5340	17
521	20231019	120600	183267890	5340	5340	5340	5340	0
522	20231019	120500	183267890	5340	5340	5340	5340	0
523	20231019	120400	183267890	5340	5340	5340	5340	18
524	20231019	120300	183171770	5340	5340	5340	5340	1
525	20231019	120200	183166430	5340	5350	5350	5340	11
526	20231019	120100	183107590	5340	5340	5340	5340	20
527	20231019	120000	183000790	5340	5340	5340	5340	0
528	20231019	115900	183000790	5340	5340	5340	5340	0
529	20231019	115800	183000790	5340	5340	5340	5340	20
530	20231019	115700	182893990	5340	5340	5340	5340	0
531	20231019	115600	182893990	5340	5340	5340	5340	19
532	20231019	115500	182792530	5350	5350	5350	5350	8
533	20231019	115400	182749730	5340	5340	5340	5340	125
534	20231019	115300	182082230	5350	5350	5350	5350	441
535	20231019	115200	179722880	5350	5350	5350	5350	0
536	20231019	115100	179722880	5350	5350	5350	5350	20
537	20231019	115000	179615880	5350	5350	5350	5350	0
538	20231019	114900	179615880	5350	5350	5350	5350	0
539	20231019	114800	179615880	5350	5350	5350	5350	19
540	20231019	114700	179514230	5350	5350	5350	5350	0
541	20231019	114600	179514230	5350	5350	5350	5350	17
542	20231019	114500	179423280	5350	5350	5350	5350	0
543	20231019	114400	179423280	5350	5350	5350	5350	0
544	20231019	114300	179423280	5350	5350	5350	5350	19
545	20231019	114200	179321630	5350	5350	5350	5350	0
546	20231019	114100	179321630	5350	5350	5350	5350	0
547	20231019	114000	179321630	5350	5350	5350	5350	0
548	20231019	113900	179321630	5350	5350	5350	5350	0
549	20231019	113800	179321630	5350	5350	5350	5350	30
550	20231019	113700	179161130	5350	5350	5350	5340	70
551	20231019	113600	178786790	5350	5350	5350	5350	9
552	20231019	113500	178738640	5350	5350	5350	5350	9
553	20231019	113400	178690490	5340	5340	5340	5340	18
554	20231019	113300	178594370	5350	5350	5350	5350	0
555	20231019	113200	178594370	5350	5340	5350	5340	41
556	20231019	113100	178375190	5340	5340	5340	5340	0
557	20231019	113000	178375190	5340	5340	5340	5340	131
558	20231019	112900	177675650	5340	5340	5340	5340	17
559	20231019	112800	177584870	5340	5340	5340	5340	17
560	20231019	112700	177494090	5340	5350	5350	5340	20
561	20231019	112600	177387260	5340	5340	5340	5340	0
562	20231019	112500	177387260	5340	5340	5340	5340	0
563	20231019	112400	177387260	5340	5340	5340	5340	18
564	20231019	112300	177291140	5340	5340	5340	5340	0
565	20231019	112200	177291140	5340	5340	5340	5340	0
566	20231019	112100	177291140	5340	5340	5340	5340	19
567	20231019	112000	177189680	5350	5350	5350	5350	9
568	20231019	111900	177141530	5350	5350	5350	5350	0
569	20231019	111800	177141530	5350	5350	5350	5350	13
570	20231019	111700	177071980	5350	5350	5350	5350	0
571	20231019	111600	177071980	5350	5350	5350	5350	0
572	20231019	111500	177071980	5350	5350	5350	5350	13
573	20231019	111400	177002430	5350	5350	5350	5350	12
574	20231019	111300	176938230	5340	5350	5350	5340	346
575	20231019	111200	175088390	5350	5350	5350	5350	0
576	20231019	111100	175088390	5350	5350	5350	5350	0
577	20231019	111000	175088390	5350	5350	5350	5350	16
578	20231019	110900	175002790	5350	5350	5350	5350	2
579	20231019	110800	174992090	5350	5350	5350	5350	2
580	20231019	110700	174981390	5360	5350	5360	5350	67
581	20231019	110600	174622560	5360	5350	5360	5350	5
582	20231019	110500	174595790	5340	5350	5350	5340	58
583	20231019	110400	174285970	5350	5350	5350	5350	0
584	20231019	110300	174285970	5350	5350	5350	5350	0
585	20231019	110200	174285970	5350	5350	5350	5350	111
586	20231019	110100	173692120	5360	5360	5360	5360	3
587	20231019	110000	173676040	5360	5360	5360	5360	7
588	20231019	105900	173638520	5350	5350	5350	5350	0
589	20231019	105800	173638520	5350	5350	5350	5350	17
590	20231019	105700	173547570	5350	5350	5350	5350	0
591	20231019	105600	173547570	5350	5350	5350	5350	0
592	20231019	105500	173547570	5350	5350	5350	5350	20
593	20231019	105400	173440570	5350	5350	5350	5350	0
594	20231019	105300	173440570	5350	5350	5350	5350	17
595	20231019	105200	173349620	5350	5350	5350	5350	0
596	20231019	105100	173349620	5350	5350	5350	5350	0
597	20231019	105000	173349620	5350	5340	5350	5340	19
598	20231019	104900	173248150	5340	5340	5340	5340	0
599	20231019	104800	173248150	5340	5340	5340	5340	18
600	20231019	104700	173152030	5340	5340	5340	5340	0
601	20231019	104600	173152030	5340	5340	5340	5340	0
602	20231019	104500	173152030	5340	5340	5340	5340	17
603	20231019	104400	173061250	5330	5330	5330	5330	0
604	20231019	104300	173061250	5330	5330	5330	5330	0
605	20231019	104200	173061250	5330	5360	5360	5330	23
606	20231019	104100	172938540	5330	5330	5330	5330	0
607	20231019	104000	172938540	5330	5330	5330	5330	19
608	20231019	103900	172837270	5360	5360	5360	5360	18
609	20231019	103800	172740790	5330	5330	5330	5330	0
610	20231019	103700	172740790	5330	5340	5340	5330	19
611	20231019	103600	172639510	5330	5330	5330	5330	0
612	20231019	103500	172639510	5330	5330	5330	5330	0
613	20231019	103400	172639510	5330	5330	5330	5330	19
614	20231019	103300	172538240	5330	5330	5330	5330	311
615	20231019	103200	170880610	5340	5340	5340	5340	53
616	20231019	103100	170597590	5360	5340	5360	5340	345
617	20231019	103000	168755270	5340	5340	5340	5340	173
618	20231019	102900	167831450	5360	5360	5360	5360	0
619	20231019	102800	167831450	5360	5360	5360	5360	0
620	20231019	102700	167831450	5360	5360	5360	5360	0
621	20231019	102600	167831450	5360	5350	5360	5350	135
622	20231019	102500	167109140	5350	5350	5350	5350	3
623	20231019	102400	167093090	5350	5350	5350	5350	0
624	20231019	102300	167093090	5350	5350	5350	5350	0
625	20231019	102200	167093090	5350	5350	5350	5350	0
626	20231019	102100	167093090	5350	5350	5350	5350	0
627	20231019	102000	167093090	5350	5350	5350	5350	0
628	20231019	101900	167093090	5350	5350	5350	5350	5
629	20231019	101800	167066340	5360	5360	5360	5360	0
630	20231019	101700	167066340	5360	5360	5360	5360	46
631	20231019	101600	166819780	5360	5360	5360	5340	53
632	20231019	101500	166535730	5360	5360	5360	5360	3
633	20231019	101400	166519650	5360	5360	5360	5360	50
634	20231019	101300	166251650	5370	5370	5370	5370	0
635	20231019	101200	166251650	5370	5370	5370	5370	0
636	20231019	101100	166251650	5370	5370	5370	5370	0
637	20231019	101000	166251650	5370	5370	5370	5370	0
638	20231019	100900	166251650	5370	5370	5370	5370	0
639	20231019	100800	166251650	5370	5370	5370	5370	1
640	20231019	100700	166246280	5360	5310	5360	5310	2391
641	20231019	100600	153508460	5320	5320	5320	5320	1
642	20231019	100500	153503140	5320	5320	5320	5310	532
643	20231019	100400	150676210	5320	5320	5320	5320	12
644	20231019	100300	150612370	5320	5350	5360	5320	3822
645	20231019	100200	130229300	5360	5360	5360	5360	24
646	20231019	100100	130100660	5360	5360	5360	5360	87
647	20231019	100000	129634340	5360	5360	5360	5360	20
648	20231019	095900	129527140	5370	5370	5370	5370	4
649	20231019	095800	129505660	5360	5360	5360	5360	0
650	20231019	095700	129505660	5360	5370	5370	5360	20
651	20231019	095600	129398430	5360	5360	5360	5360	100
652	20231019	095500	128862430	5370	5360	5370	5360	23
653	20231019	095400	128739110	5370	5370	5370	5370	4
654	20231019	095300	128717630	5370	5370	5370	5370	0
655	20231019	095200	128717630	5370	5360	5370	5360	21
656	20231019	095100	128605030	5370	5370	5370	5370	0
657	20231019	095000	128605030	5370	5360	5370	5360	20
658	20231019	094900	128497800	5370	5370	5370	5370	3
659	20231019	094800	128481690	5370	5370	5370	5370	226
660	20231019	094700	127268070	5380	5370	5380	5370	21
661	20231019	094600	127155270	5380	5380	5380	5380	3
662	20231019	094500	127139130	5380	5370	5380	5370	18
663	20231019	094400	127042460	5380	5380	5380	5380	3
664	20231019	094300	127026320	5350	5370	5370	5350	488
665	20231019	094200	124410150	5380	5370	5380	5370	122
666	20231019	094100	123754970	5380	5380	5380	5380	4
667	20231019	094000	123733450	5380	5370	5380	5370	18
668	20231019	093900	123636780	5380	5380	5380	5380	4
669	20231019	093800	123615260	5380	5380	5380	5380	3
670	20231019	093700	123599120	5380	5380	5380	5380	0
671	20231019	093600	123599120	5380	5380	5380	5380	5
672	20231019	093500	123572220	5380	5380	5380	5380	0
673	20231019	093400	123572220	5380	5380	5380	5380	5
674	20231019	093300	123545320	5370	5380	5380	5370	110
675	20231019	093200	122954580	5380	5380	5380	5380	1
676	20231019	093100	122949200	5370	5380	5380	5370	1059
677	20231019	093000	117262330	5380	5380	5380	5380	0
678	20231019	092900	117262330	5380	5380	5380	5380	3
679	20231019	092800	117246190	5380	5380	5380	5380	3
680	20231019	092700	117230050	5380	5380	5380	5380	0
681	20231019	092600	117230050	5380	5380	5380	5380	264
682	20231019	092500	115809730	5380	5380	5390	5380	18675
683	20231019	092400	15160010	5390	5390	5390	5390	0
684	20231019	092300	15160010	5390	5390	5390	5390	4
685	20231019	092200	15138450	5380	5380	5380	5380	135
686	20231019	092100	14412150	5390	5390	5390	5390	3
687	20231019	092000	14395980	5380	5390	5390	5380	509
688	20231019	091900	11657470	5380	5380	5380	5380	1
689	20231019	091800	11652090	5380	5390	5390	5380	103
690	20231019	091700	11097920	5380	5390	5390	5380	103
691	20231019	091600	10543750	5390	5390	5390	5390	0
692	20231019	091500	10543750	5390	5390	5390	5390	4
693	20231019	091400	10522190	5390	5390	5390	5390	0
694	20231019	091300	10522190	5390	5400	5400	5390	234
695	20231019	091200	9260890	5400	5400	5400	5400	4
696	20231019	091100	9239290	5390	5390	5390	5390	0
697	20231019	091000	9239290	5390	5390	5390	5390	205
698	20231019	090900	8134340	5390	5390	5390	5390	0
699	20231019	090800	8134340	5390	5380	5390	5380	1015
700	20231019	090700	2669640	5380	5380	5380	5380	0
701	20231019	090600	2669640	5380	5380	5380	5380	13
702	20231019	090500	2599700	5370	5370	5370	5370	98
703	20231019	090400	2073440	5380	5380	5380	5380	0
704	20231019	090300	2073440	5380	5380	5380	5380	187
705	20231019	090200	1067380	5390	5390	5390	5390	0
706	20231019	090100	1067380	5390	5390	5390	5390	190
707	20231019	090000	43280	5410	5410	5410	5410	8