KissMeData/033530/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190600	462715180	5600	5600	5600	5600	2220
3	20231019	190500	462715180	5600	5600	5600	5600	0
4	20231019	190400	462715180	5600	5600	5600	5600	0
5	20231019	190300	462715180	5600	5600	5600	5600	0
6	20231019	190200	462715180	5600	5600	5600	5600	0
7	20231019	190100	462715180	5600	5600	5600	5600	0
8	20231019	190000	462715180	5600	5600	5600	5600	0
9	20231019	185900	462715180	5600	5600	5600	5600	0
10	20231019	185800	462715180	5600	5600	5600	5600	0
11	20231019	185700	462715180	5600	5600	5600	5600	0
12	20231019	185600	462715180	5600	5600	5600	5600	0
13	20231019	185500	462715180	5600	5600	5600	5600	0
14	20231019	185400	462715180	5600	5600	5600	5600	0
15	20231019	185300	462715180	5600	5600	5600	5600	0
16	20231019	185200	462715180	5600	5600	5600	5600	0
17	20231019	185100	462715180	5600	5600	5600	5600	0
18	20231019	185000	462715180	5600	5600	5600	5600	0
19	20231019	184900	462715180	5600	5600	5600	5600	0
20	20231019	184800	462715180	5600	5600	5600	5600	0
21	20231019	184700	462715180	5600	5600	5600	5600	0
22	20231019	184600	462715180	5600	5600	5600	5600	0
23	20231019	184500	462715180	5600	5600	5600	5600	0
24	20231019	184400	462715180	5600	5600	5600	5600	0
25	20231019	184300	462715180	5600	5600	5600	5600	0
26	20231019	184200	462715180	5600	5600	5600	5600	0
27	20231019	184100	462715180	5600	5600	5600	5600	0
28	20231019	184000	462715180	5600	5600	5600	5600	0
29	20231019	183900	462715180	5600	5600	5600	5600	0
30	20231019	183800	462715180	5600	5600	5600	5600	0
31	20231019	183700	462715180	5600	5600	5600	5600	0
32	20231019	183600	462715180	5600	5600	5600	5600	2220
33	20231019	183500	462715180	5600	5600	5600	5600	0
34	20231019	183400	462715180	5600	5600	5600	5600	0
35	20231019	183300	462715180	5600	5600	5600	5600	0
36	20231019	183200	462715180	5600	5600	5600	5600	0
37	20231019	183100	462715180	5600	5600	5600	5600	0
38	20231019	183000	462715180	5600	5600	5600	5600	0
39	20231019	182900	462715180	5600	5600	5600	5600	0
40	20231019	182800	462715180	5600	5600	5600	5600	0
41	20231019	182700	462715180	5600	5600	5600	5600	0
42	20231019	182600	462715180	5600	5600	5600	5600	0
43	20231019	182500	462715180	5600	5600	5600	5600	0
44	20231019	182400	462715180	5600	5600	5600	5600	0
45	20231019	182300	462715180	5600	5600	5600	5600	0
46	20231019	182200	462715180	5600	5600	5600	5600	0
47	20231019	182100	462715180	5600	5600	5600	5600	0
48	20231019	182000	462715180	5600	5600	5600	5600	0
49	20231019	181900	462715180	5600	5600	5600	5600	0
50	20231019	181800	462715180	5600	5600	5600	5600	0
51	20231019	181700	462715180	5600	5600	5600	5600	0
52	20231019	181600	462715180	5600	5600	5600	5600	0
53	20231019	181500	462715180	5600	5600	5600	5600	0
54	20231019	181400	462715180	5600	5600	5600	5600	0
55	20231019	181300	462715180	5600	5600	5600	5600	0
56	20231019	181200	462715180	5600	5600	5600	5600	0
57	20231019	181100	462715180	5600	5600	5600	5600	0
58	20231019	181000	462715180	5600	5600	5600	5600	0
59	20231019	180900	462715180	5600	5600	5600	5600	0
60	20231019	180800	462715180	5600	5600	5600	5600	0
61	20231019	180700	462715180	5600	5600	5600	5600	0
62	20231019	180600	462715180	5600	5600	5600	5600	2220
63	20231019	180500	462715180	5600	5600	5600	5600	0
64	20231019	180400	462715180	5600	5600	5600	5600	0
65	20231019	180300	462715180	5600	5600	5600	5600	0
66	20231019	180200	462715180	5600	5600	5600	5600	0
67	20231019	180100	462715180	5600	5600	5600	5600	0
68	20231019	180000	462715180	5600	5600	5600	5600	0
69	20231019	175900	462715180	5600	5600	5600	5600	0
70	20231019	175800	462715180	5600	5600	5600	5600	0
71	20231019	175700	462715180	5600	5600	5600	5600	0
72	20231019	175600	462715180	5600	5600	5600	5600	0
73	20231019	175500	462715180	5600	5600	5600	5600	0
74	20231019	175400	462715180	5600	5600	5600	5600	0
75	20231019	175300	462715180	5600	5600	5600	5600	0
76	20231019	175200	462715180	5600	5600	5600	5600	0
77	20231019	175100	462715180	5600	5600	5600	5600	0
78	20231019	175000	462715180	5600	5600	5600	5600	0
79	20231019	174900	462715180	5600	5600	5600	5600	0
80	20231019	174800	462715180	5600	5600	5600	5600	0
81	20231019	174700	462715180	5600	5600	5600	5600	0
82	20231019	174600	462715180	5600	5600	5600	5600	0
83	20231019	174500	462715180	5600	5600	5600	5600	0
84	20231019	174400	462715180	5600	5600	5600	5600	0
85	20231019	174300	462715180	5600	5600	5600	5600	0
86	20231019	174200	462715180	5600	5600	5600	5600	0
87	20231019	174100	462715180	5600	5600	5600	5600	0
88	20231019	174000	462715180	5600	5600	5600	5600	0
89	20231019	173900	462715180	5600	5600	5600	5600	0
90	20231019	173800	462715180	5600	5600	5600	5600	0
91	20231019	173700	462715180	5600	5600	5600	5600	0
92	20231019	173600	462715180	5600	5600	5600	5600	2220
93	20231019	173500	462715180	5600	5600	5600	5600	0
94	20231019	173400	462715180	5600	5600	5600	5600	0
95	20231019	173300	462715180	5600	5600	5600	5600	0
96	20231019	173200	462715180	5600	5600	5600	5600	0
97	20231019	173100	462715180	5600	5600	5600	5600	0
98	20231019	173000	462715180	5600	5600	5600	5600	0
99	20231019	172900	462715180	5600	5600	5600	5600	0
100	20231019	172800	462715180	5600	5600	5600	5600	0
101	20231019	172700	462715180	5600	5600	5600	5600	0
102	20231019	172600	462715180	5600	5600	5600	5600	0
103	20231019	172500	462715180	5600	5600	5600	5600	0
104	20231019	172400	462715180	5600	5600	5600	5600	0
105	20231019	172300	462715180	5600	5600	5600	5600	0
106	20231019	172200	462715180	5600	5600	5600	5600	0
107	20231019	172100	462715180	5600	5600	5600	5600	0
108	20231019	172000	462715180	5600	5600	5600	5600	0
109	20231019	171900	462715180	5600	5600	5600	5600	0
110	20231019	171800	462715180	5600	5600	5600	5600	0
111	20231019	171700	462715180	5600	5600	5600	5600	0
112	20231019	171600	462715180	5600	5600	5600	5600	0
113	20231019	171500	462715180	5600	5600	5600	5600	0
114	20231019	171400	462715180	5600	5600	5600	5600	0
115	20231019	171300	462715180	5600	5600	5600	5600	0
116	20231019	171200	462715180	5600	5600	5600	5600	0
117	20231019	171100	462715180	5600	5600	5600	5600	0
118	20231019	171000	462715180	5600	5600	5600	5600	0
119	20231019	170900	462715180	5600	5600	5600	5600	0
120	20231019	170800	462715180	5600	5600	5600	5600	0
121	20231019	170700	462715180	5600	5600	5600	5600	0
122	20231019	170600	462715180	5600	5600	5600	5600	2220
123	20231019	170500	462715180	5600	5600	5600	5600	0
124	20231019	170400	462715180	5600	5600	5600	5600	0
125	20231019	170300	462715180	5600	5600	5600	5600	0
126	20231019	170200	462715180	5600	5600	5600	5600	0
127	20231019	170100	462715180	5600	5600	5600	5600	0
128	20231019	170000	462715180	5600	5600	5600	5600	0
129	20231019	165900	462715180	5600	5600	5600	5600	0
130	20231019	165800	462715180	5600	5600	5600	5600	0
131	20231019	165700	462715180	5600	5600	5600	5600	0
132	20231019	165600	462715180	5600	5600	5600	5600	0
133	20231019	165500	462715180	5600	5600	5600	5600	0
134	20231019	165400	462715180	5600	5600	5600	5600	0
135	20231019	165300	462715180	5600	5600	5600	5600	0
136	20231019	165200	462715180	5600	5600	5600	5600	0
137	20231019	165100	462715180	5600	5600	5600	5600	0
138	20231019	165000	462715180	5600	5600	5600	5600	0
139	20231019	164900	462715180	5600	5600	5600	5600	0
140	20231019	164800	462715180	5600	5600	5600	5600	0
141	20231019	164700	462715180	5600	5600	5600	5600	0
142	20231019	164600	462715180	5600	5600	5600	5600	0
143	20231019	164500	462715180	5600	5600	5600	5600	0
144	20231019	164400	462715180	5600	5600	5600	5600	0
145	20231019	164300	462715180	5600	5600	5600	5600	0
146	20231019	164200	462715180	5600	5600	5600	5600	0
147	20231019	164100	462715180	5600	5600	5600	5600	0
148	20231019	164000	462715180	5600	5600	5600	5600	0
149	20231019	163900	462715180	5600	5600	5600	5600	0
150	20231019	163800	462715180	5600	5600	5600	5600	0
151	20231019	163700	462715180	5600	5600	5600	5600	0
152	20231019	163600	462715180	5600	5600	5600	5600	2220
153	20231019	163500	462715180	5600	5600	5600	5600	0
154	20231019	163400	462715180	5600	5600	5600	5600	0
155	20231019	163300	462715180	5600	5600	5600	5600	0
156	20231019	163200	462715180	5600	5600	5600	5600	0
157	20231019	163100	462715180	5600	5600	5600	5600	0
158	20231019	163000	462715180	5600	5600	5600	5600	0
159	20231019	162900	462715180	5600	5600	5600	5600	0
160	20231019	162800	462715180	5600	5600	5600	5600	0
161	20231019	162700	462715180	5600	5600	5600	5600	0
162	20231019	162600	462715180	5600	5600	5600	5600	0
163	20231019	162500	462715180	5600	5600	5600	5600	0
164	20231019	162400	462715180	5600	5600	5600	5600	0
165	20231019	162300	462715180	5600	5600	5600	5600	0
166	20231019	162200	462715180	5600	5600	5600	5600	0
167	20231019	162100	462715180	5600	5600	5600	5600	0
168	20231019	162000	462715180	5600	5600	5600	5600	0
169	20231019	161900	462715180	5600	5600	5600	5600	0
170	20231019	161800	462715180	5600	5600	5600	5600	0
171	20231019	161700	462715180	5600	5600	5600	5600	0
172	20231019	161600	462715180	5600	5600	5600	5600	0
173	20231019	161500	462715180	5600	5600	5600	5600	0
174	20231019	161400	462715180	5600	5600	5600	5600	0
175	20231019	161300	462715180	5600	5600	5600	5600	0
176	20231019	161200	462715180	5600	5600	5600	5600	0
177	20231019	161100	462715180	5600	5600	5600	5600	0
178	20231019	161000	462715180	5600	5600	5600	5600	0
179	20231019	160900	462715180	5600	5600	5600	5600	0
180	20231019	160800	462715180	5600	5600	5600	5600	0
181	20231019	160700	462715180	5600	5600	5600	5600	0
182	20231019	160600	462715180	5600	5600	5600	5600	2220
183	20231019	160500	462715180	5600	5600	5600	5600	0
184	20231019	160400	462715180	5600	5600	5600	5600	0
185	20231019	160300	462715180	5600	5600	5600	5600	0
186	20231019	160200	462715180	5600	5600	5600	5600	0
187	20231019	160100	462715180	5600	5600	5600	5600	0
188	20231019	160000	462715180	5600	5600	5600	5600	0
189	20231019	155900	462715180	5600	5600	5600	5600	0
190	20231019	155800	462715180	5600	5600	5600	5600	0
191	20231019	155700	462715180	5600	5600	5600	5600	0
192	20231019	155600	462715180	5600	5600	5600	5600	0
193	20231019	155500	462715180	5600	5600	5600	5600	0
194	20231019	155400	462715180	5600	5600	5600	5600	0
195	20231019	155300	462715180	5600	5600	5600	5600	0
196	20231019	155200	462715180	5600	5600	5600	5600	0
197	20231019	155100	462715180	5600	5600	5600	5600	0
198	20231019	155000	462715180	5600	5600	5600	5600	0
199	20231019	154900	462715180	5600	5600	5600	5600	0
200	20231019	154800	462715180	5600	5600	5600	5600	0
201	20231019	154700	462715180	5600	5600	5600	5600	0
202	20231019	154600	462715180	5600	5600	5600	5600	0
203	20231019	154500	462715180	5600	5600	5600	5600	0
204	20231019	154400	462715180	5600	5600	5600	5600	0
205	20231019	154300	462715180	5600	5600	5600	5600	0
206	20231019	154200	462715180	5600	5600	5600	5600	0
207	20231019	154100	462715180	5600	5600	5600	5600	0
208	20231019	154000	462715180	5600	5600	5600	5600	0
209	20231019	153900	462715180	5600	5600	5600	5600	0
210	20231019	153800	462715180	5600	5600	5600	5600	0
211	20231019	153700	462715180	5600	5600	5600	5600	0
212	20231019	153600	462715180	5600	5600	5600	5600	2220
213	20231019	153500	462715180	5600	5600	5600	5600	0
214	20231019	153400	462715180	5600	5600	5600	5600	0
215	20231019	153300	462715180	5600	5600	5600	5600	0
216	20231019	153200	462715180	5600	5600	5600	5600	0
217	20231019	153100	462715180	5600	5600	5600	5600	0
218	20231019	153000	462715180	5600	5600	5600	5600	2220
219	20231019	152900	450283180	5610	5610	5610	5610	0
220	20231019	152800	450283180	5610	5610	5610	5610	0
221	20231019	152700	450283180	5610	5610	5610	5610	0
222	20231019	152600	450283180	5610	5610	5610	5610	0
223	20231019	152500	450283180	5610	5610	5610	5610	0
224	20231019	152400	450283180	5610	5610	5610	5610	0
225	20231019	152300	450283180	5610	5610	5610	5610	0
226	20231019	152200	450283180	5610	5610	5610	5610	0
227	20231019	152100	450283180	5610	5610	5610	5610	0
228	20231019	152000	450283180	5610	5610	5610	5610	0
229	20231019	151900	450283180	5610	5610	5610	5600	266
230	20231019	151800	448793130	5610	5610	5610	5610	15
231	20231019	151700	448708980	5610	5600	5610	5600	180
232	20231019	151600	447699460	5600	5600	5600	5600	180
233	20231019	151500	446691460	5610	5610	5610	5610	28
234	20231019	151400	446534380	5610	5600	5610	5600	45
235	20231019	151300	446282330	5610	5610	5610	5610	24
236	20231019	151200	446147690	5610	5610	5610	5610	3
237	20231019	151100	446130860	5610	5610	5610	5610	117
238	20231019	151000	445474490	5600	5600	5600	5600	24
239	20231019	150900	445340090	5600	5610	5610	5600	21
240	20231019	150800	445222480	5600	5610	5610	5600	79
241	20231019	150700	444780060	5610	5610	5610	5610	26
242	20231019	150600	444634200	5610	5610	5610	5610	6
243	20231019	150500	444600540	5610	5600	5610	5600	632
244	20231019	150400	441056310	5590	5590	5590	5590	214
245	20231019	150300	439860050	5590	5590	5590	5590	0
246	20231019	150200	439860050	5590	5600	5600	5590	350
247	20231019	150100	437903050	5590	5590	5600	5590	801
248	20231019	150000	433424560	5600	5620	5620	5600	1182
249	20231019	145900	426791980	5630	5630	5630	5630	0
250	20231019	145800	426791980	5630	5620	5630	5620	95
251	20231019	145700	426257980	5630	5630	5630	5630	0
252	20231019	145600	426257980	5630	5610	5630	5600	2113
253	20231019	145500	414420610	5610	5610	5610	5610	654
254	20231019	145400	410751670	5610	5610	5610	5610	367
255	20231019	145300	408692800	5590	5590	5590	5590	24
256	20231019	145200	408558640	5580	5580	5580	5580	34
257	20231019	145100	408368920	5580	5570	5580	5570	29
258	20231019	145000	408207330	5570	5610	5610	5570	617
259	20231019	144900	404768620	5580	5580	5580	5580	150
260	20231019	144800	403931620	5580	5590	5590	5580	810
261	20231019	144700	399411800	5600	5590	5610	5580	884
262	20231019	144600	394464980	5600	5590	5610	5590	43
263	20231019	144500	394224050	5590	5600	5600	5590	683
264	20231019	144400	390399490	5610	5610	5610	5610	374
265	20231019	144300	388301350	5610	5610	5610	5610	637
266	20231019	144200	384727780	5640	5610	5640	5610	34
267	20231019	144100	384536740	5610	5610	5610	5610	0
268	20231019	144000	384536740	5610	5610	5610	5610	24
269	20231019	143900	384402100	5610	5650	5650	5610	74
270	20231019	143800	383984960	5610	5650	5650	5610	1685
271	20231019	143700	374527840	5650	5650	5650	5650	0
272	20231019	143600	374527840	5650	5650	5650	5650	21
273	20231019	143500	374409190	5650	5650	5650	5650	0
274	20231019	143400	374409190	5650	5650	5650	5650	0
275	20231019	143300	374409190	5650	5650	5650	5630	248
276	20231019	143200	373012550	5630	5630	5630	5630	1
277	20231019	143100	373006920	5630	5630	5630	5630	680
278	20231019	143000	369178520	5630	5620	5630	5620	28
279	20231019	142900	369021140	5630	5630	5630	5630	15
280	20231019	142800	368936690	5630	5630	5630	5630	25
281	20231019	142700	368795940	5630	5650	5650	5630	168
282	20231019	142600	367849260	5650	5620	5650	5620	35
283	20231019	142500	367652230	5620	5650	5650	5620	29
284	20231019	142400	367489100	5650	5620	5650	5620	24
285	20231019	142300	367354190	5650	5620	5650	5620	23
286	20231019	142200	367224900	5650	5630	5650	5630	2
287	20231019	142100	367213620	5630	5630	5630	5630	22
288	20231019	142000	367089760	5630	5630	5630	5630	6
289	20231019	141900	367055980	5650	5630	5650	5630	23
290	20231019	141800	366926390	5650	5630	5650	5630	28
291	20231019	141700	366768670	5630	5650	5650	5630	42
292	20231019	141600	366531770	5650	5630	5650	5630	29
293	20231019	141500	366368440	5650	5650	5650	5650	122
294	20231019	141400	365679140	5650	5650	5650	5650	0
295	20231019	141300	365679140	5650	5650	5650	5650	0
296	20231019	141200	365679140	5650	5650	5650	5650	0
297	20231019	141100	365679140	5650	5650	5650	5650	0
298	20231019	141000	365679140	5650	5650	5650	5650	5
299	20231019	140900	365650890	5650	5630	5650	5630	25
300	20231019	140800	365510120	5630	5620	5630	5620	465
301	20231019	140700	362892410	5630	5630	5630	5630	347
302	20231019	140600	360938800	5630	5660	5660	5630	25
303	20231019	140500	360798020	5630	5630	5630	5630	24
304	20231019	140400	360662900	5630	5630	5630	5630	24
305	20231019	140300	360527780	5630	5630	5630	5630	0
306	20231019	140200	360527780	5630	5630	5630	5630	24
307	20231019	140100	360392660	5670	5630	5670	5630	29
308	20231019	140000	360229190	5640	5640	5640	5640	12
309	20231019	135900	360161510	5640	5650	5650	5640	24
310	20231019	135800	360025940	5670	5670	5670	5650	35
311	20231019	135700	359827730	5650	5650	5650	5650	30
312	20231019	135600	359658230	5670	5650	5670	5650	25
313	20231019	135500	359516960	5650	5650	5650	5650	0
314	20231019	135400	359516960	5650	5650	5650	5650	1
315	20231019	135300	359511310	5650	5670	5670	5650	6
316	20231019	135200	359477390	5670	5670	5670	5670	4
317	20231019	135100	359454710	5670	5670	5670	5670	0
318	20231019	135000	359454710	5670	5670	5670	5670	0
319	20231019	134900	359454710	5670	5670	5670	5670	0
320	20231019	134800	359454710	5670	5670	5670	5670	194
321	20231019	134700	358354730	5670	5670	5670	5670	0
322	20231019	134600	358354730	5670	5670	5670	5670	500
323	20231019	134500	355519730	5670	5670	5670	5670	500
324	20231019	134400	352684730	5650	5650	5650	5650	24
325	20231019	134300	352549130	5670	5670	5670	5630	44
326	20231019	134200	352300610	5630	5630	5630	5630	24
327	20231019	134100	352165490	5630	5630	5630	5630	0
328	20231019	134000	352165490	5630	5630	5630	5630	24
329	20231019	133900	352030370	5630	5630	5630	5630	24
330	20231019	133800	351895250	5670	5670	5670	5670	22
331	20231019	133700	351770510	5640	5640	5670	5640	19
332	20231019	133600	351663310	5640	5650	5670	5640	20
333	20231019	133500	351550420	5670	5640	5670	5640	50
334	20231019	133400	351268090	5670	5670	5670	5670	5
335	20231019	133300	351239740	5640	5640	5640	5640	0
336	20231019	133200	351239740	5640	5640	5640	5640	0
337	20231019	133100	351239740	5640	5640	5640	5640	34
338	20231019	133000	351047980	5640	5640	5640	5630	66
339	20231019	132900	350675830	5640	5640	5640	5640	28
340	20231019	132800	350517910	5630	5630	5630	5630	24
341	20231019	132700	350382790	5630	5630	5630	5630	12
342	20231019	132600	350315230	5630	5630	5630	5630	18
343	20231019	132500	350213890	5630	5630	5630	5630	13
344	20231019	132400	350140700	5640	5630	5640	5630	23
345	20231019	132300	350011160	5630	5630	5630	5630	42
346	20231019	132200	349774700	5640	5640	5640	5640	0
347	20231019	132100	349774700	5640	5640	5640	5640	14
348	20231019	132000	349695740	5640	5640	5640	5640	12
349	20231019	131900	349628060	5640	5650	5670	5640	43
350	20231019	131800	349384690	5650	5650	5650	5650	15
351	20231019	131700	349299940	5670	5670	5670	5670	0
352	20231019	131600	349299940	5670	5670	5670	5670	20
353	20231019	131500	349186540	5670	5670	5670	5670	5
354	20231019	131400	349158190	5650	5650	5650	5650	14
355	20231019	131300	349079090	5650	5660	5660	5650	546
356	20231019	131200	345989060	5660	5660	5660	5660	0
357	20231019	131100	345989060	5660	5660	5660	5660	0
358	20231019	131000	345989060	5660	5660	5660	5660	0
359	20231019	130900	345989060	5660	5660	5660	5660	23
360	20231019	130800	345858880	5630	5660	5660	5630	6
361	20231019	130700	345824950	5660	5660	5660	5660	0
362	20231019	130600	345824950	5660	5630	5660	5630	16
363	20231019	130500	345734720	5630	5620	5630	5620	11
364	20231019	130400	345672890	5620	5620	5620	5620	106
365	20231019	130300	345077170	5620	5620	5620	5620	0
366	20231019	130200	345077170	5620	5620	5620	5620	0
367	20231019	130100	345077170	5620	5610	5620	5610	984
368	20231019	130000	339547330	5610	5620	5620	5610	45
369	20231019	125900	339294670	5610	5610	5610	5610	0
370	20231019	125800	339294670	5610	5610	5610	5610	24
371	20231019	125700	339160030	5620	5610	5620	5610	29
372	20231019	125600	338997290	5610	5610	5610	5610	0
373	20231019	125500	338997290	5610	5610	5610	5610	34
374	20231019	125400	338806550	5610	5610	5610	5610	0
375	20231019	125300	338806550	5610	5610	5620	5610	79
376	20231019	125200	338363310	5610	5610	5610	5610	0
377	20231019	125100	338363310	5610	5610	5610	5610	24
378	20231019	125000	338228670	5620	5610	5620	5610	49
379	20231019	124900	337953550	5620	5620	5620	5620	0
380	20231019	124800	337953550	5620	5620	5620	5620	5
381	20231019	124700	337925450	5620	5620	5620	5620	100
382	20231019	124600	337363450	5620	5620	5620	5620	156
383	20231019	124500	336486730	5620	5620	5620	5620	0
384	20231019	124400	336486730	5620	5620	5620	5620	1
385	20231019	124300	336481110	5620	5620	5620	5620	10
386	20231019	124200	336424910	5610	5620	5620	5610	126
387	20231019	124100	335717790	5620	5620	5620	5620	11
388	20231019	124000	335655970	5620	5620	5620	5620	12
389	20231019	123900	335588530	5620	5620	5620	5620	31
390	20231019	123800	335414310	5620	5620	5620	5620	0
391	20231019	123700	335414310	5620	5620	5620	5620	6
392	20231019	123600	335380590	5610	5610	5610	5610	0
393	20231019	123500	335380590	5610	5610	5620	5610	361
394	20231019	123400	333352970	5610	5610	5610	5610	5
395	20231019	123300	333324920	5610	5610	5610	5610	13
396	20231019	123200	333251990	5610	5610	5610	5610	18
397	20231019	123100	333151010	5620	5620	5620	5610	41
398	20231019	123000	332920770	5610	5610	5610	5610	23
399	20231019	122900	332791740	5620	5620	5620	5620	7
400	20231019	122800	332752400	5620	5620	5620	5620	82
401	20231019	122700	332291560	5610	5610	5610	5610	72
402	20231019	122600	331887640	5610	5620	5620	5610	299
403	20231019	122500	330207600	5600	5600	5600	5600	35
404	20231019	122400	330011600	5590	5590	5590	5590	46
405	20231019	122300	329754460	5590	5600	5600	5590	2416
406	20231019	122200	316240570	5610	5610	5610	5610	429
407	20231019	122100	313833880	5620	5610	5620	5610	42
408	20231019	122000	313597940	5620	5620	5620	5620	4
409	20231019	121900	313575460	5610	5620	5620	5610	352
410	20231019	121800	311599400	5620	5620	5620	5620	1237
411	20231019	121700	304647460	5630	5630	5630	5630	160
412	20231019	121600	303746660	5640	5640	5640	5640	6
413	20231019	121500	303712820	5640	5640	5640	5640	0
414	20231019	121400	303712820	5640	5640	5640	5640	0
415	20231019	121300	303712820	5640	5640	5640	5640	50
416	20231019	121200	303430820	5640	5640	5640	5640	73
417	20231019	121100	303019100	5640	5640	5640	5640	5
418	20231019	121000	302990900	5620	5620	5620	5620	0
419	20231019	120900	302990900	5620	5620	5620	5620	0
420	20231019	120800	302990900	5620	5620	5620	5620	0
421	20231019	120700	302990900	5620	5620	5620	5620	0
422	20231019	120600	302990900	5620	5620	5620	5620	5
423	20231019	120500	302962800	5640	5640	5640	5640	0
424	20231019	120400	302962800	5640	5610	5640	5600	1801
425	20231019	120300	292865450	5620	5620	5630	5620	49
426	20231019	120200	292589870	5640	5620	5640	5620	370
427	20231019	120100	290509930	5620	5620	5620	5620	0
428	20231019	120000	290509930	5620	5620	5620	5620	24
429	20231019	115900	290375050	5620	5620	5620	5620	0
430	20231019	115800	290375050	5620	5620	5630	5620	226
431	20231019	115700	289104920	5630	5630	5630	5630	0
432	20231019	115600	289104920	5630	5630	5630	5630	369
433	20231019	115500	287027450	5630	5630	5630	5630	0
434	20231019	115400	287027450	5630	5630	5630	5630	24
435	20231019	115300	286892330	5650	5650	5650	5650	5
436	20231019	115200	286864080	5650	5650	5650	5630	48
437	20231019	115100	286593360	5630	5630	5630	5630	25
438	20231019	115000	286452610	5650	5650	5650	5650	0
439	20231019	114900	286452610	5650	5630	5650	5630	156
440	20231019	114800	285574230	5660	5660	5660	5660	11
441	20231019	114700	285511970	5630	5630	5630	5630	0
442	20231019	114600	285511970	5630	5630	5630	5630	34
443	20231019	114500	285320550	5670	5670	5670	5670	0
444	20231019	114400	285320550	5670	5670	5670	5670	5
445	20231019	114300	285292200	5670	5670	5670	5670	22
446	20231019	114200	285167460	5670	5670	5670	5670	1
447	20231019	114100	285161790	5630	5630	5630	5630	88
448	20231019	114000	284666350	5630	5630	5630	5630	187
449	20231019	113900	283613540	5640	5640	5640	5640	0
450	20231019	113800	283613540	5640	5640	5640	5640	1088
451	20231019	113700	277477220	5620	5620	5640	5620	254
452	20231019	113600	276045740	5620	5620	5620	5620	24
453	20231019	113500	275910860	5640	5640	5640	5640	0
454	20231019	113400	275910860	5640	5620	5640	5620	29
455	20231019	113300	275747780	5640	5640	5640	5640	24
456	20231019	113200	275612420	5620	5620	5620	5620	24
457	20231019	113100	275477540	5620	5620	5620	5620	24
458	20231019	113000	275342660	5640	5640	5640	5640	0
459	20231019	112900	275342660	5640	5620	5640	5620	40
460	20231019	112800	275117520	5620	5620	5620	5620	201
461	20231019	112700	273987900	5610	5620	5620	5610	38
462	20231019	112600	273774570	5610	5610	5610	5610	23
463	20231019	112500	273645540	5640	5620	5640	5620	6
464	20231019	112400	273611720	5610	5640	5640	5610	147
465	20231019	112300	272783350	5640	5610	5640	5610	62
466	20231019	112200	272434950	5610	5610	5610	5610	224
467	20231019	112100	271178310	5610	5610	5610	5610	30
468	20231019	112000	271010010	5620	5620	5620	5620	1061
469	20231019	111900	265047190	5630	5630	5630	5630	0
470	20231019	111800	265047190	5630	5630	5630	5620	29
471	20231019	111700	264884140	5630	5620	5630	5620	33
472	20231019	111600	264698590	5630	5630	5640	5630	872
473	20231019	111500	259789180	5630	5630	5640	5630	44
474	20231019	111400	259541360	5640	5640	5640	5630	69
475	20231019	111300	259152440	5640	5630	5640	5630	36
476	20231019	111200	258949740	5630	5640	5640	5630	1781
477	20231019	111100	248906980	5640	5650	5650	5640	942
478	20231019	111000	243585260	5680	5680	5680	5680	0
479	20231019	110900	243585260	5680	5680	5680	5680	0
480	20231019	110800	243585260	5680	5680	5680	5680	0
481	20231019	110700	243585260	5680	5650	5680	5650	65
482	20231019	110600	243217860	5650	5660	5660	5650	58
483	20231019	110500	242889850	5680	5680	5680	5680	0
484	20231019	110400	242889850	5680	5650	5680	5650	87
485	20231019	110300	242397640	5650	5650	5650	5650	0
486	20231019	110200	242397640	5650	5650	5650	5650	0
487	20231019	110100	242397640	5650	5650	5650	5650	7
488	20231019	110000	242358090	5660	5660	5660	5660	49
489	20231019	105900	242080750	5660	5680	5680	5660	13
490	20231019	105800	242007140	5680	5680	5680	5680	44
491	20231019	105700	241757220	5650	5650	5650	5650	34
492	20231019	105600	241565120	5660	5670	5670	5660	102
493	20231019	105500	240986800	5680	5650	5680	5650	13
494	20231019	105400	240912990	5680	5650	5680	5650	20
495	20231019	105300	240799660	5650	5680	5680	5650	245
496	20231019	105200	239409410	5680	5680	5680	5680	0
497	20231019	105100	239409410	5680	5680	5680	5680	0
498	20231019	105000	239409410	5680	5680	5680	5680	0
499	20231019	104900	239409410	5680	5680	5680	5680	5
500	20231019	104800	239381010	5650	5650	5650	5650	84
501	20231019	104700	238906410	5640	5640	5640	5640	0
502	20231019	104600	238906410	5640	5640	5640	5640	0
503	20231019	104500	238906410	5640	5680	5680	5640	45
504	20231019	104400	238651770	5640	5650	5650	5640	676
505	20231019	104300	234833360	5660	5660	5660	5660	16
506	20231019	104200	234742800	5650	5650	5650	5650	0
507	20231019	104100	234742800	5650	5650	5650	5650	0
508	20231019	104000	234742800	5650	5650	5650	5650	50
509	20231019	103900	234460300	5650	5680	5680	5650	1173
510	20231019	103800	227817900	5680	5680	5680	5680	3
511	20231019	103700	227800860	5680	5680	5680	5680	6
512	20231019	103600	227766780	5680	5680	5680	5680	0
513	20231019	103500	227766780	5680	5680	5680	5680	43
514	20231019	103400	227522540	5680	5680	5680	5680	6
515	20231019	103300	227488460	5670	5680	5680	5670	531
516	20231019	103200	224472650	5660	5660	5660	5660	0
517	20231019	103100	224472650	5660	5660	5660	5660	0
518	20231019	103000	224472650	5660	5660	5660	5660	0
519	20231019	102900	224472650	5660	5670	5670	5660	365
520	20231019	102800	222403750	5670	5680	5680	5670	227
521	20231019	102700	221115900	5670	5670	5670	5670	0
522	20231019	102600	221115900	5670	5670	5670	5670	0
523	20231019	102500	221115900	5670	5670	5670	5670	0
524	20231019	102400	221115900	5670	5670	5670	5670	0
525	20231019	102300	221115900	5670	5670	5670	5670	1
526	20231019	102200	221110230	5670	5670	5670	5670	0
527	20231019	102100	221110230	5670	5670	5670	5660	608
528	20231019	102000	217663530	5670	5670	5670	5670	148
529	20231019	101900	216824370	5680	5680	5680	5680	101
530	20231019	101800	216250690	5680	5680	5680	5680	0
531	20231019	101700	216250690	5680	5680	5680	5680	0
532	20231019	101600	216250690	5680	5670	5680	5670	104
533	20231019	101500	215660850	5660	5660	5660	5660	0
534	20231019	101400	215660850	5660	5660	5660	5660	0
535	20231019	101300	215660850	5660	5660	5660	5660	0
536	20231019	101200	215660850	5660	5660	5660	5660	48
537	20231019	101100	215389170	5660	5650	5660	5650	36
538	20231019	101000	215185650	5650	5660	5660	5650	116
539	20231019	100900	214529330	5660	5660	5660	5660	24
540	20231019	100800	214393490	5670	5670	5670	5670	94
541	20231019	100700	213860510	5670	5670	5670	5670	24
542	20231019	100600	213724430	5670	5670	5670	5670	24
543	20231019	100500	213588350	5670	5670	5670	5670	524
544	20231019	100400	210617270	5700	5670	5700	5670	38
545	20231019	100300	210401570	5670	5680	5680	5670	244
546	20231019	100200	209017020	5680	5680	5680	5680	23
547	20231019	100100	208886380	5690	5690	5690	5690	125
548	20231019	100000	208175130	5690	5690	5700	5690	860
549	20231019	095900	203274150	5690	5700	5700	5690	104
550	20231019	095800	202682290	5700	5700	5700	5700	10
551	20231019	095700	202625290	5700	5690	5700	5690	101
552	20231019	095600	202050590	5690	5690	5690	5690	100
553	20231019	095500	201481590	5700	5690	5700	5690	9
554	20231019	095400	201430370	5690	5670	5700	5670	1277
555	20231019	095300	194174490	5670	5670	5670	5670	105
556	20231019	095200	193579140	5690	5690	5690	5690	2
557	20231019	095100	193567760	5660	5630	5690	5610	7333
558	20231019	095000	152265050	5670	5660	5670	5620	6347
559	20231019	094900	116490970	5650	5690	5710	5650	3062
560	20231019	094800	99166280	5690	5680	5690	5680	52
561	20231019	094700	98870860	5710	5680	5710	5680	238
562	20231019	094600	97518790	5710	5690	5710	5680	45
563	20231019	094500	97262710	5680	5690	5710	5680	29
564	20231019	094400	97097690	5690	5680	5710	5680	51
565	20231019	094300	96807500	5710	5690	5710	5680	30
566	20231019	094200	96636910	5710	5710	5710	5710	1
567	20231019	094100	96631200	5680	5680	5680	5680	52
568	20231019	094000	96335840	5680	5680	5680	5670	20
569	20231019	093900	96222290	5680	5670	5680	5670	184
570	20231019	093800	95178090	5680	5680	5680	5670	29
571	20231019	093700	95013600	5670	5660	5670	5660	26
572	20231019	093600	94866190	5680	5670	5680	5660	83
573	20231019	093500	94395280	5670	5680	5680	5670	198
574	20231019	093400	93272020	5680	5680	5730	5680	43
575	20231019	093300	93027710	5680	5730	5730	5680	45
576	20231019	093200	92771990	5680	5730	5730	5680	374
577	20231019	093100	90630170	5730	5740	5740	5700	37
578	20231019	093000	90419170	5690	5670	5690	5660	1416
579	20231019	092900	82394190	5670	5670	5670	5660	94
580	20231019	092800	81862010	5660	5670	5670	5660	53
581	20231019	092700	81562010	5660	5670	5670	5660	115
582	20231019	092600	80910230	5670	5670	5670	5660	169
583	20231019	092500	79952220	5670	5680	5680	5670	141
584	20231019	092400	79151730	5640	5660	5660	5640	1404
585	20231019	092300	71217730	5660	5690	5690	5660	1503
586	20231019	092200	62709440	5680	5690	5690	5680	27
587	20231019	092100	62555970	5690	5680	5690	5680	61
588	20231019	092000	62209420	5680	5680	5680	5680	1
589	20231019	091900	62203740	5670	5670	5670	5670	759
590	20231019	091800	57900210	5670	5670	5670	5660	157
591	20231019	091700	57010970	5670	5680	5680	5660	620
592	20231019	091600	53495750	5670	5660	5670	5660	128
593	20231019	091500	52770110	5660	5680	5680	5660	38
594	20231019	091400	52554940	5670	5650	5670	5650	93
595	20231019	091300	52028330	5660	5660	5660	5660	22
596	20231019	091200	51903810	5660	5660	5660	5660	151
597	20231019	091100	51049150	5660	5670	5670	5660	1446
598	20231019	091000	42859810	5670	5680	5680	5660	142
599	20231019	090900	42055360	5680	5680	5680	5670	1111
600	20231019	090800	35750300	5680	5680	5690	5680	942
601	20231019	090700	30399250	5690	5680	5700	5680	887
602	20231019	090600	25349070	5680	5680	5700	5670	439
603	20231019	090500	22856460	5680	5740	5740	5680	2206
604	20231019	090400	10255830	5740	5760	5760	5720	1163
605	20231019	090300	3575290	5760	5830	5830	5760	365
606	20231019	090200	1464510	5890	5890	5890	5890	0
607	20231019	090100	1464510	5890	5840	5890	5840	43
608	20231019	090000	1213340	5890	5890	5890	5890	206