KissMeData/252990/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202300	768954030	5260	5260	5260	5260	3429
3	20231019	202200	768954030	5260	5260	5260	5260	0
4	20231019	202100	768954030	5260	5260	5260	5260	0
5	20231019	202000	768954030	5260	5260	5260	5260	0
6	20231019	201900	768954030	5260	5260	5260	5260	0
7	20231019	201800	768954030	5260	5260	5260	5260	0
8	20231019	201700	768954030	5260	5260	5260	5260	0
9	20231019	201600	768954030	5260	5260	5260	5260	0
10	20231019	201500	768954030	5260	5260	5260	5260	0
11	20231019	201400	768954030	5260	5260	5260	5260	0
12	20231019	201300	768954030	5260	5260	5260	5260	0
13	20231019	201200	768954030	5260	5260	5260	5260	0
14	20231019	201100	768954030	5260	5260	5260	5260	0
15	20231019	201000	768954030	5260	5260	5260	5260	0
16	20231019	200900	768954030	5260	5260	5260	5260	0
17	20231019	200800	768954030	5260	5260	5260	5260	0
18	20231019	200700	768954030	5260	5260	5260	5260	0
19	20231019	200600	768954030	5260	5260	5260	5260	0
20	20231019	200500	768954030	5260	5260	5260	5260	0
21	20231019	200400	768954030	5260	5260	5260	5260	0
22	20231019	200300	768954030	5260	5260	5260	5260	0
23	20231019	200200	768954030	5260	5260	5260	5260	0
24	20231019	200100	768954030	5260	5260	5260	5260	0
25	20231019	200000	768954030	5260	5260	5260	5260	0
26	20231019	195900	768954030	5260	5260	5260	5260	0
27	20231019	195800	768954030	5260	5260	5260	5260	0
28	20231019	195700	768954030	5260	5260	5260	5260	0
29	20231019	195600	768954030	5260	5260	5260	5260	0
30	20231019	195500	768954030	5260	5260	5260	5260	0
31	20231019	195400	768954030	5260	5260	5260	5260	0
32	20231019	195300	768954030	5260	5260	5260	5260	3429
33	20231019	195200	768954030	5260	5260	5260	5260	0
34	20231019	195100	768954030	5260	5260	5260	5260	0
35	20231019	195000	768954030	5260	5260	5260	5260	0
36	20231019	194900	768954030	5260	5260	5260	5260	0
37	20231019	194800	768954030	5260	5260	5260	5260	0
38	20231019	194700	768954030	5260	5260	5260	5260	0
39	20231019	194600	768954030	5260	5260	5260	5260	0
40	20231019	194500	768954030	5260	5260	5260	5260	0
41	20231019	194400	768954030	5260	5260	5260	5260	0
42	20231019	194300	768954030	5260	5260	5260	5260	0
43	20231019	194200	768954030	5260	5260	5260	5260	0
44	20231019	194100	768954030	5260	5260	5260	5260	0
45	20231019	194000	768954030	5260	5260	5260	5260	0
46	20231019	193900	768954030	5260	5260	5260	5260	0
47	20231019	193800	768954030	5260	5260	5260	5260	0
48	20231019	193700	768954030	5260	5260	5260	5260	0
49	20231019	193600	768954030	5260	5260	5260	5260	0
50	20231019	193500	768954030	5260	5260	5260	5260	0
51	20231019	193400	768954030	5260	5260	5260	5260	0
52	20231019	193300	768954030	5260	5260	5260	5260	0
53	20231019	193200	768954030	5260	5260	5260	5260	0
54	20231019	193100	768954030	5260	5260	5260	5260	0
55	20231019	193000	768954030	5260	5260	5260	5260	0
56	20231019	192900	768954030	5260	5260	5260	5260	0
57	20231019	192800	768954030	5260	5260	5260	5260	0
58	20231019	192700	768954030	5260	5260	5260	5260	0
59	20231019	192600	768954030	5260	5260	5260	5260	0
60	20231019	192500	768954030	5260	5260	5260	5260	0
61	20231019	192400	768954030	5260	5260	5260	5260	0
62	20231019	192300	768954030	5260	5260	5260	5260	3429
63	20231019	192200	768954030	5260	5260	5260	5260	0
64	20231019	192100	768954030	5260	5260	5260	5260	0
65	20231019	192000	768954030	5260	5260	5260	5260	0
66	20231019	191900	768954030	5260	5260	5260	5260	0
67	20231019	191800	768954030	5260	5260	5260	5260	0
68	20231019	191700	768954030	5260	5260	5260	5260	0
69	20231019	191600	768954030	5260	5260	5260	5260	0
70	20231019	191500	768954030	5260	5260	5260	5260	0
71	20231019	191400	768954030	5260	5260	5260	5260	0
72	20231019	191300	768954030	5260	5260	5260	5260	0
73	20231019	191200	768954030	5260	5260	5260	5260	0
74	20231019	191100	768954030	5260	5260	5260	5260	0
75	20231019	191000	768954030	5260	5260	5260	5260	0
76	20231019	190900	768954030	5260	5260	5260	5260	0
77	20231019	190800	768954030	5260	5260	5260	5260	0
78	20231019	190700	768954030	5260	5260	5260	5260	0
79	20231019	190600	768954030	5260	5260	5260	5260	0
80	20231019	190500	768954030	5260	5260	5260	5260	0
81	20231019	190400	768954030	5260	5260	5260	5260	0
82	20231019	190300	768954030	5260	5260	5260	5260	0
83	20231019	190200	768954030	5260	5260	5260	5260	0
84	20231019	190100	768954030	5260	5260	5260	5260	0
85	20231019	190000	768954030	5260	5260	5260	5260	0
86	20231019	185900	768954030	5260	5260	5260	5260	0
87	20231019	185800	768954030	5260	5260	5260	5260	0
88	20231019	185700	768954030	5260	5260	5260	5260	0
89	20231019	185600	768954030	5260	5260	5260	5260	0
90	20231019	185500	768954030	5260	5260	5260	5260	0
91	20231019	185400	768954030	5260	5260	5260	5260	0
92	20231019	185300	768954030	5260	5260	5260	5260	3429
93	20231019	185200	768954030	5260	5260	5260	5260	0
94	20231019	185100	768954030	5260	5260	5260	5260	0
95	20231019	185000	768954030	5260	5260	5260	5260	0
96	20231019	184900	768954030	5260	5260	5260	5260	0
97	20231019	184800	768954030	5260	5260	5260	5260	0
98	20231019	184700	768954030	5260	5260	5260	5260	0
99	20231019	184600	768954030	5260	5260	5260	5260	0
100	20231019	184500	768954030	5260	5260	5260	5260	0
101	20231019	184400	768954030	5260	5260	5260	5260	0
102	20231019	184300	768954030	5260	5260	5260	5260	0
103	20231019	184200	768954030	5260	5260	5260	5260	0
104	20231019	184100	768954030	5260	5260	5260	5260	0
105	20231019	184000	768954030	5260	5260	5260	5260	0
106	20231019	183900	768954030	5260	5260	5260	5260	0
107	20231019	183800	768954030	5260	5260	5260	5260	0
108	20231019	183700	768954030	5260	5260	5260	5260	0
109	20231019	183600	768954030	5260	5260	5260	5260	0
110	20231019	183500	768954030	5260	5260	5260	5260	0
111	20231019	183400	768954030	5260	5260	5260	5260	0
112	20231019	183300	768954030	5260	5260	5260	5260	0
113	20231019	183200	768954030	5260	5260	5260	5260	0
114	20231019	183100	768954030	5260	5260	5260	5260	0
115	20231019	183000	768954030	5260	5260	5260	5260	0
116	20231019	182900	768954030	5260	5260	5260	5260	0
117	20231019	182800	768954030	5260	5260	5260	5260	0
118	20231019	182700	768954030	5260	5260	5260	5260	0
119	20231019	182600	768954030	5260	5260	5260	5260	0
120	20231019	182500	768954030	5260	5260	5260	5260	0
121	20231019	182400	768954030	5260	5260	5260	5260	0
122	20231019	182300	768954030	5260	5260	5260	5260	3429
123	20231019	182200	768954030	5260	5260	5260	5260	0
124	20231019	182100	768954030	5260	5260	5260	5260	0
125	20231019	182000	768954030	5260	5260	5260	5260	0
126	20231019	181900	768954030	5260	5260	5260	5260	0
127	20231019	181800	768954030	5260	5260	5260	5260	0
128	20231019	181700	768954030	5260	5260	5260	5260	0
129	20231019	181600	768954030	5260	5260	5260	5260	0
130	20231019	181500	768954030	5260	5260	5260	5260	0
131	20231019	181400	768954030	5260	5260	5260	5260	0
132	20231019	181300	768954030	5260	5260	5260	5260	0
133	20231019	181200	768954030	5260	5260	5260	5260	0
134	20231019	181100	768954030	5260	5260	5260	5260	0
135	20231019	181000	768954030	5260	5260	5260	5260	0
136	20231019	180900	768954030	5260	5260	5260	5260	0
137	20231019	180800	768954030	5260	5260	5260	5260	0
138	20231019	180700	768954030	5260	5260	5260	5260	0
139	20231019	180600	768954030	5260	5260	5260	5260	0
140	20231019	180500	768954030	5260	5260	5260	5260	0
141	20231019	180400	768954030	5260	5260	5260	5260	0
142	20231019	180300	768954030	5260	5260	5260	5260	0
143	20231019	180200	768954030	5260	5260	5260	5260	0
144	20231019	180100	768954030	5260	5260	5260	5260	0
145	20231019	180000	768954030	5260	5260	5260	5260	0
146	20231019	175900	768954030	5260	5260	5260	5260	0
147	20231019	175800	768954030	5260	5260	5260	5260	0
148	20231019	175700	768954030	5260	5260	5260	5260	0
149	20231019	175600	768954030	5260	5260	5260	5260	0
150	20231019	175500	768954030	5260	5260	5260	5260	0
151	20231019	175400	768954030	5260	5260	5260	5260	0
152	20231019	175300	768954030	5260	5260	5260	5260	3429
153	20231019	175200	768954030	5260	5260	5260	5260	0
154	20231019	175100	768954030	5260	5260	5260	5260	0
155	20231019	175000	768954030	5260	5260	5260	5260	0
156	20231019	174900	768954030	5260	5260	5260	5260	0
157	20231019	174800	768954030	5260	5260	5260	5260	0
158	20231019	174700	768954030	5260	5260	5260	5260	0
159	20231019	174600	768954030	5260	5260	5260	5260	0
160	20231019	174500	768954030	5260	5260	5260	5260	0
161	20231019	174400	768954030	5260	5260	5260	5260	0
162	20231019	174300	768954030	5260	5260	5260	5260	0
163	20231019	174200	768954030	5260	5260	5260	5260	0
164	20231019	174100	768954030	5260	5260	5260	5260	0
165	20231019	174000	768954030	5260	5260	5260	5260	0
166	20231019	173900	768954030	5260	5260	5260	5260	0
167	20231019	173800	768954030	5260	5260	5260	5260	0
168	20231019	173700	768954030	5260	5260	5260	5260	0
169	20231019	173600	768954030	5260	5260	5260	5260	0
170	20231019	173500	768954030	5260	5260	5260	5260	0
171	20231019	173400	768954030	5260	5260	5260	5260	0
172	20231019	173300	768954030	5260	5260	5260	5260	0
173	20231019	173200	768954030	5260	5260	5260	5260	0
174	20231019	173100	768954030	5260	5260	5260	5260	0
175	20231019	173000	768954030	5260	5260	5260	5260	0
176	20231019	172900	768954030	5260	5260	5260	5260	0
177	20231019	172800	768954030	5260	5260	5260	5260	0
178	20231019	172700	768954030	5260	5260	5260	5260	0
179	20231019	172600	768954030	5260	5260	5260	5260	0
180	20231019	172500	768954030	5260	5260	5260	5260	0
181	20231019	172400	768954030	5260	5260	5260	5260	0
182	20231019	172300	768954030	5260	5260	5260	5260	3429
183	20231019	172200	768954030	5260	5260	5260	5260	0
184	20231019	172100	768954030	5260	5260	5260	5260	0
185	20231019	172000	768954030	5260	5260	5260	5260	0
186	20231019	171900	768954030	5260	5260	5260	5260	0
187	20231019	171800	768954030	5260	5260	5260	5260	0
188	20231019	171700	768954030	5260	5260	5260	5260	0
189	20231019	171600	768954030	5260	5260	5260	5260	0
190	20231019	171500	768954030	5260	5260	5260	5260	0
191	20231019	171400	768954030	5260	5260	5260	5260	0
192	20231019	171300	768954030	5260	5260	5260	5260	0
193	20231019	171200	768954030	5260	5260	5260	5260	0
194	20231019	171100	768954030	5260	5260	5260	5260	0
195	20231019	171000	768954030	5260	5260	5260	5260	0
196	20231019	170900	768954030	5260	5260	5260	5260	0
197	20231019	170800	768954030	5260	5260	5260	5260	0
198	20231019	170700	768954030	5260	5260	5260	5260	0
199	20231019	170600	768954030	5260	5260	5260	5260	0
200	20231019	170500	768954030	5260	5260	5260	5260	0
201	20231019	170400	768954030	5260	5260	5260	5260	0
202	20231019	170300	768954030	5260	5260	5260	5260	0
203	20231019	170200	768954030	5260	5260	5260	5260	0
204	20231019	170100	768954030	5260	5260	5260	5260	0
205	20231019	170000	768954030	5260	5260	5260	5260	0
206	20231019	165900	768954030	5260	5260	5260	5260	0
207	20231019	165800	768954030	5260	5260	5260	5260	0
208	20231019	165700	768954030	5260	5260	5260	5260	0
209	20231019	165600	768954030	5260	5260	5260	5260	0
210	20231019	165500	768954030	5260	5260	5260	5260	0
211	20231019	165400	768954030	5260	5260	5260	5260	0
212	20231019	165300	768954030	5260	5260	5260	5260	3429
213	20231019	165200	768954030	5260	5260	5260	5260	0
214	20231019	165100	768954030	5260	5260	5260	5260	0
215	20231019	165000	768954030	5260	5260	5260	5260	0
216	20231019	164900	768954030	5260	5260	5260	5260	0
217	20231019	164800	768954030	5260	5260	5260	5260	0
218	20231019	164700	768954030	5260	5260	5260	5260	0
219	20231019	164600	768954030	5260	5260	5260	5260	0
220	20231019	164500	768954030	5260	5260	5260	5260	0
221	20231019	164400	768954030	5260	5260	5260	5260	0
222	20231019	164300	768954030	5260	5260	5260	5260	0
223	20231019	164200	768954030	5260	5260	5260	5260	0
224	20231019	164100	768954030	5260	5260	5260	5260	0
225	20231019	164000	768954030	5260	5260	5260	5260	0
226	20231019	163900	768954030	5260	5260	5260	5260	0
227	20231019	163800	768954030	5260	5260	5260	5260	0
228	20231019	163700	768954030	5260	5260	5260	5260	0
229	20231019	163600	768954030	5260	5260	5260	5260	0
230	20231019	163500	768954030	5260	5260	5260	5260	0
231	20231019	163400	768954030	5260	5260	5260	5260	0
232	20231019	163300	768954030	5260	5260	5260	5260	0
233	20231019	163200	768954030	5260	5260	5260	5260	0
234	20231019	163100	768954030	5260	5260	5260	5260	0
235	20231019	163000	768954030	5260	5260	5260	5260	0
236	20231019	162900	768954030	5260	5260	5260	5260	0
237	20231019	162800	768954030	5260	5260	5260	5260	0
238	20231019	162700	768954030	5260	5260	5260	5260	0
239	20231019	162600	768954030	5260	5260	5260	5260	0
240	20231019	162500	768954030	5260	5260	5260	5260	0
241	20231019	162400	768954030	5260	5260	5260	5260	0
242	20231019	162300	768954030	5260	5260	5260	5260	3429
243	20231019	162200	768954030	5260	5260	5260	5260	0
244	20231019	162100	768954030	5260	5260	5260	5260	0
245	20231019	162000	768954030	5260	5260	5260	5260	0
246	20231019	161900	768954030	5260	5260	5260	5260	0
247	20231019	161800	768954030	5260	5260	5260	5260	0
248	20231019	161700	768954030	5260	5260	5260	5260	0
249	20231019	161600	768954030	5260	5260	5260	5260	0
250	20231019	161500	768954030	5260	5260	5260	5260	0
251	20231019	161400	768954030	5260	5260	5260	5260	0
252	20231019	161300	768954030	5260	5260	5260	5260	0
253	20231019	161200	768954030	5260	5260	5260	5260	0
254	20231019	161100	768954030	5260	5260	5260	5260	0
255	20231019	161000	768954030	5260	5260	5260	5260	0
256	20231019	160900	768954030	5260	5260	5260	5260	0
257	20231019	160800	768954030	5260	5260	5260	5260	0
258	20231019	160700	768954030	5260	5260	5260	5260	0
259	20231019	160600	768954030	5260	5260	5260	5260	0
260	20231019	160500	768954030	5260	5260	5260	5260	0
261	20231019	160400	768954030	5260	5260	5260	5260	0
262	20231019	160300	768954030	5260	5260	5260	5260	0
263	20231019	160200	768954030	5260	5260	5260	5260	0
264	20231019	160100	768954030	5260	5260	5260	5260	0
265	20231019	160000	768954030	5260	5260	5260	5260	0
266	20231019	155900	768954030	5260	5260	5260	5260	0
267	20231019	155800	768954030	5260	5260	5260	5260	0
268	20231019	155700	768954030	5260	5260	5260	5260	0
269	20231019	155600	768954030	5260	5260	5260	5260	0
270	20231019	155500	768954030	5260	5260	5260	5260	0
271	20231019	155400	768954030	5260	5260	5260	5260	0
272	20231019	155300	768954030	5260	5260	5260	5260	3429
273	20231019	155200	768954030	5260	5260	5260	5260	0
274	20231019	155100	768954030	5260	5260	5260	5260	0
275	20231019	155000	768954030	5260	5260	5260	5260	0
276	20231019	154900	768954030	5260	5260	5260	5260	0
277	20231019	154800	768954030	5260	5260	5260	5260	0
278	20231019	154700	768954030	5260	5260	5260	5260	0
279	20231019	154600	768954030	5260	5260	5260	5260	0
280	20231019	154500	768954030	5260	5260	5260	5260	0
281	20231019	154400	768954030	5260	5260	5260	5260	0
282	20231019	154300	768954030	5260	5260	5260	5260	0
283	20231019	154200	768954030	5260	5260	5260	5260	0
284	20231019	154100	768954030	5260	5260	5260	5260	0
285	20231019	154000	768954030	5260	5260	5260	5260	0
286	20231019	153900	768954030	5260	5260	5260	5260	0
287	20231019	153800	768954030	5260	5260	5260	5260	0
288	20231019	153700	768954030	5260	5260	5260	5260	0
289	20231019	153600	768954030	5260	5260	5260	5260	0
290	20231019	153500	768954030	5260	5260	5260	5260	0
291	20231019	153400	768954030	5260	5260	5260	5260	0
292	20231019	153300	768954030	5260	5260	5260	5260	0
293	20231019	153200	768954030	5260	5260	5260	5260	0
294	20231019	153100	768954030	5260	5260	5260	5260	0
295	20231019	153000	768954030	5260	5260	5260	5260	3429
296	20231019	152900	750917490	5290	5290	5290	5290	0
297	20231019	152800	750917490	5290	5290	5290	5290	0
298	20231019	152700	750917490	5290	5290	5290	5290	0
299	20231019	152600	750917490	5290	5290	5290	5290	0
300	20231019	152500	750917490	5290	5290	5290	5290	0
301	20231019	152400	750917490	5290	5290	5290	5290	0
302	20231019	152300	750917490	5290	5290	5290	5290	0
303	20231019	152200	750917490	5290	5290	5290	5290	0
304	20231019	152100	750917490	5290	5290	5290	5290	0
305	20231019	152000	750917490	5290	5290	5290	5290	0
306	20231019	151900	750917490	5290	5290	5290	5290	25
307	20231019	151800	750785240	5270	5270	5270	5270	0
308	20231019	151700	750785240	5270	5270	5270	5270	1176
309	20231019	151600	744587720	5280	5280	5280	5280	106
310	20231019	151500	744028040	5290	5290	5290	5290	25
311	20231019	151400	743895790	5290	5290	5290	5270	11
312	20231019	151300	743837660	5270	5270	5270	5270	1096
313	20231019	151200	738061740	5280	5280	5280	5280	92
314	20231019	151100	737575980	5280	5270	5280	5270	1802
315	20231019	151000	728079430	5270	5280	5280	5270	1110
316	20231019	150900	722218640	5270	5270	5270	5270	0
317	20231019	150800	722218640	5270	5270	5270	5270	0
318	20231019	150700	722218640	5270	5270	5270	5270	0
319	20231019	150600	722218640	5270	5270	5270	5270	0
320	20231019	150500	722218640	5270	5270	5270	5270	1415
321	20231019	150400	714761590	5280	5280	5280	5280	3
322	20231019	150300	714745750	5270	5260	5270	5260	529
323	20231019	150200	711959920	5260	5260	5260	5260	0
324	20231019	150100	711959920	5260	5270	5270	5260	1679
325	20231019	150000	703127380	5270	5270	5270	5270	241
326	20231019	145900	701857310	5270	5270	5270	5270	0
327	20231019	145800	701857310	5270	5280	5280	5270	186
328	20231019	145700	700875290	5280	5280	5280	5280	3
329	20231019	145600	700859450	5270	5270	5270	5270	6
330	20231019	145500	700827830	5270	5270	5270	5270	0
331	20231019	145400	700827830	5270	5280	5280	5270	187
332	20231019	145300	699842330	5270	5270	5270	5270	7
333	20231019	145200	699805440	5270	5270	5270	5270	2157
334	20231019	145100	688438050	5280	5280	5280	5280	0
335	20231019	145000	688438050	5280	5280	5280	5270	306
336	20231019	144900	686822430	5270	5270	5270	5270	382
337	20231019	144800	684809290	5270	5270	5270	5270	1007
338	20231019	144700	679502400	5280	5270	5280	5270	1673
339	20231019	144600	670684690	5270	5280	5280	5270	8
340	20231019	144500	670642520	5270	5280	5280	5270	411
341	20231019	144400	668472510	5270	5270	5270	5270	6
342	20231019	144300	668440890	5290	5290	5290	5290	189
343	20231019	144200	667441080	5270	5290	5290	5270	8
344	20231019	144100	667398900	5270	5270	5270	5270	7
345	20231019	144000	667362010	5270	5280	5280	5270	2860
346	20231019	143900	652261280	5280	5280	5280	5280	6
347	20231019	143800	652229600	5280	5280	5280	5280	50
348	20231019	143700	651965600	5280	5280	5280	5280	7
349	20231019	143600	651928640	5290	5290	5290	5290	2000
350	20231019	143500	641348640	5290	5280	5290	5280	107
351	20231019	143400	640782680	5280	5280	5280	5280	1000
352	20231019	143300	635502680	5280	5280	5280	5280	6
353	20231019	143200	635471000	5290	5290	5290	5280	11
354	20231019	143100	635412880	5280	5280	5280	5280	7
355	20231019	143000	635375920	5280	5280	5280	5280	0
356	20231019	142900	635375920	5280	5280	5280	5280	7
357	20231019	142800	635338960	5280	5280	5280	5280	6
358	20231019	142700	635307280	5290	5280	5290	5280	77
359	20231019	142600	634900220	5280	5290	5290	5280	2559
360	20231019	142500	621367860	5290	5290	5290	5290	9
361	20231019	142400	621320250	5290	5290	5290	5290	7
362	20231019	142300	621283220	5290	5290	5290	5290	6
363	20231019	142200	621251480	5290	5290	5290	5290	0
364	20231019	142100	621251480	5290	5300	5300	5290	619
365	20231019	142000	617970850	5290	5290	5290	5290	8
366	20231019	141900	617928530	5290	5290	5290	5290	7
367	20231019	141800	617891500	5290	5290	5290	5290	7
368	20231019	141700	617854470	5290	5290	5290	5290	679
369	20231019	141600	614262560	5290	5290	5290	5290	6
370	20231019	141500	614230820	5290	5290	5290	5290	7
371	20231019	141400	614193790	5300	5290	5300	5290	11
372	20231019	141300	614135560	5290	5290	5290	5290	0
373	20231019	141200	614135560	5290	5290	5290	5290	7
374	20231019	141100	614098530	5290	5290	5290	5290	6
375	20231019	141000	614066790	5290	5290	5290	5290	7
376	20231019	140900	614029760	5290	5290	5290	5290	1
377	20231019	140800	614024470	5290	5290	5290	5290	7
378	20231019	140700	613987440	5290	5290	5290	5290	37
379	20231019	140600	613791710	5290	5290	5290	5290	695
380	20231019	140500	610115160	5290	5290	5290	5290	0
381	20231019	140400	610115160	5290	5290	5290	5290	7
382	20231019	140300	610078130	5290	5290	5290	5290	7
383	20231019	140200	610041100	5290	5290	5290	5290	7
384	20231019	140100	610004070	5300	5290	5300	5290	20
385	20231019	140000	609898130	5300	5300	5300	5300	1
386	20231019	135900	609892830	5300	5300	5300	5300	6
387	20231019	135800	609861030	5300	5300	5300	5300	7
388	20231019	135700	609823930	5300	5290	5300	5290	95
389	20231019	135600	609320500	5300	5300	5300	5300	101
390	20231019	135500	608785200	5290	5290	5290	5290	6
391	20231019	135400	608753460	5290	5290	5290	5290	7
392	20231019	135300	608716430	5290	5290	5290	5290	107
393	20231019	135200	608150400	5300	5300	5300	5300	6
394	20231019	135100	608118600	5300	5300	5300	5300	1
395	20231019	135000	608113300	5300	5300	5300	5300	457
396	20231019	134900	605691200	5300	5300	5300	5300	6
397	20231019	134800	605659400	5300	5300	5300	5300	0
398	20231019	134700	605659400	5300	5300	5300	5300	7
399	20231019	134600	605622300	5300	5310	5310	5300	10
400	20231019	134500	605569270	5300	5300	5300	5300	7
401	20231019	134400	605532170	5300	5300	5300	5300	0
402	20231019	134300	605532170	5300	5300	5300	5300	506
403	20231019	134200	602850370	5300	5300	5300	5300	7
404	20231019	134100	602813270	5300	5300	5300	5300	7
405	20231019	134000	602776170	5310	5310	5310	5310	1046
406	20231019	133900	597221910	5310	5330	5330	5310	302
407	20231019	133800	595614790	5330	5330	5330	5330	104
408	20231019	133700	595060470	5320	5320	5320	5320	7
409	20231019	133600	595023230	5320	5320	5320	5320	226
410	20231019	133500	593820910	5320	5320	5320	5320	1
411	20231019	133400	593815590	5310	5310	5310	5310	7
412	20231019	133300	593778420	5310	5320	5320	5310	11
413	20231019	133200	593719960	5310	5310	5310	5310	7
414	20231019	133100	593682790	5310	5310	5310	5310	0
415	20231019	133000	593682790	5310	5310	5310	5310	7
416	20231019	132900	593645620	5300	5300	5300	5300	7
417	20231019	132800	593608520	5300	5300	5300	5300	8
418	20231019	132700	593566120	5300	5300	5300	5300	0
419	20231019	132600	593566120	5300	5310	5310	5300	26
420	20231019	132500	593428120	5300	5300	5300	5300	7
421	20231019	132400	593391020	5300	5300	5300	5300	7
422	20231019	132300	593353920	5300	5300	5300	5300	37
423	20231019	132200	593157820	5300	5300	5300	5300	100
424	20231019	132100	592627820	5300	5300	5300	5300	6
425	20231019	132000	592596020	5300	5300	5300	5300	7
426	20231019	131900	592558920	5300	5300	5300	5300	7
427	20231019	131800	592521820	5300	5300	5300	5300	0
428	20231019	131700	592521820	5300	5300	5300	5300	7
429	20231019	131600	592484720	5290	5290	5290	5290	6
430	20231019	131500	592452980	5290	5290	5290	5290	7
431	20231019	131400	592415950	5290	5290	5290	5290	0
432	20231019	131300	592415950	5290	5290	5290	5290	7
433	20231019	131200	592378920	5300	5300	5300	5300	10
434	20231019	131100	592325920	5300	5300	5300	5300	80
435	20231019	131000	591901920	5300	5300	5300	5300	0
436	20231019	130900	591901920	5300	5300	5300	5300	30
437	20231019	130800	591742920	5290	5290	5290	5290	7
438	20231019	130700	591705890	5290	5290	5290	5290	7
439	20231019	130600	591668860	5290	5290	5290	5290	0
440	20231019	130500	591668860	5290	5290	5290	5290	6
441	20231019	130400	591637120	5290	5300	5300	5290	807
442	20231019	130300	587361090	5300	5290	5300	5290	8
443	20231019	130200	587318760	5300	5300	5310	5300	205
444	20231019	130100	586232210	5300	5300	5300	5300	0
445	20231019	130000	586232210	5300	5290	5300	5290	9
446	20231019	125900	586184580	5290	5290	5290	5290	6
447	20231019	125800	586152840	5290	5290	5290	5290	7
448	20231019	125700	586115810	5300	5300	5300	5300	0
449	20231019	125600	586115810	5300	5300	5300	5300	5
450	20231019	125500	586089310	5300	5300	5300	5300	7
451	20231019	125400	586052210	5300	5300	5300	5300	8
452	20231019	125300	586009810	5300	5300	5300	5300	1
453	20231019	125200	586004510	5300	5290	5300	5290	8
454	20231019	125100	585962180	5290	5290	5290	5290	7
455	20231019	125000	585925150	5300	5300	5300	5300	3
456	20231019	124900	585909250	5290	5290	5290	5290	130
457	20231019	124800	585221550	5290	5290	5290	5290	6
458	20231019	124700	585189810	5290	5290	5290	5290	7
459	20231019	124600	585152780	5290	5290	5290	5290	7
460	20231019	124500	585115750	5290	5290	5290	5290	0
461	20231019	124400	585115750	5290	5290	5290	5290	7
462	20231019	124300	585078720	5290	5290	5290	5290	6
463	20231019	124200	585046980	5280	5280	5280	5280	34
464	20231019	124100	584867460	5290	5280	5290	5280	1023
465	20231019	124000	579465970	5280	5280	5280	5280	0
466	20231019	123900	579465970	5280	5290	5290	5280	197
467	20231019	123800	578423910	5280	5280	5280	5280	6
468	20231019	123700	578392230	5290	5290	5290	5290	1
469	20231019	123600	578386940	5280	5280	5280	5280	0
470	20231019	123500	578386940	5280	5280	5280	5280	3917
471	20231019	123400	557705180	5280	5290	5290	5280	357
472	20231019	123300	555820210	5280	5280	5280	5280	7
473	20231019	123200	555783250	5280	5290	5290	5280	100
474	20231019	123100	555254300	5290	5290	5290	5290	6
475	20231019	123000	555222560	5290	5290	5290	5290	39
476	20231019	122900	555016250	5290	5290	5290	5290	30
477	20231019	122800	554857550	5290	5290	5290	5290	0
478	20231019	122700	554857550	5290	5290	5290	5290	72
479	20231019	122600	554476670	5290	5290	5290	5290	6
480	20231019	122500	554444930	5300	5300	5300	5300	0
481	20231019	122400	554444930	5300	5290	5300	5290	181
482	20231019	122300	553487370	5300	5300	5300	5300	0
483	20231019	122200	553487370	5300	5300	5300	5300	74
484	20231019	122100	553095170	5300	5300	5300	5300	6
485	20231019	122000	553063370	5300	5300	5300	5300	7
486	20231019	121900	553026270	5300	5300	5300	5300	0
487	20231019	121800	553026270	5300	5300	5300	5300	14
488	20231019	121700	552952070	5300	5300	5300	5300	23
489	20231019	121600	552830170	5300	5300	5300	5300	6
490	20231019	121500	552798370	5300	5300	5300	5300	0
491	20231019	121400	552798370	5300	5300	5300	5300	7
492	20231019	121300	552761270	5300	5300	5300	5300	74
493	20231019	121200	552369070	5300	5300	5300	5300	0
494	20231019	121100	552369070	5300	5300	5300	5300	6
495	20231019	121000	552337270	5300	5300	5300	5300	7
496	20231019	120900	552300170	5280	5290	5290	5280	388
497	20231019	120800	550250790	5290	5290	5290	5290	7
498	20231019	120700	550213760	5300	5300	5300	5300	343
499	20231019	120600	548395860	5300	5300	5300	5300	7
500	20231019	120500	548358760	5300	5300	5300	5300	7
501	20231019	120400	548321660	5300	5300	5300	5300	6
502	20231019	120300	548289860	5300	5300	5300	5300	7
503	20231019	120200	548252760	5300	5300	5300	5300	0
504	20231019	120100	548252760	5300	5300	5300	5300	219
505	20231019	120000	547092060	5300	5300	5300	5300	70
506	20231019	115900	546721060	5300	5280	5300	5280	18593
507	20231019	115800	448190740	5300	5330	5330	5280	29297
508	20231019	115700	292764220	5330	5330	5330	5330	757
509	20231019	115600	288729410	5330	5330	5330	5330	250
510	20231019	115500	287396910	5320	5320	5320	5320	8
511	20231019	115400	287354350	5320	5320	5320	5320	409
512	20231019	115300	285178470	5320	5320	5320	5320	17
513	20231019	115200	285088030	5320	5320	5320	5320	7
514	20231019	115100	285050790	5320	5320	5320	5320	12
515	20231019	115000	284986950	5320	5320	5320	5320	0
516	20231019	114900	284986950	5320	5320	5320	5320	1550
517	20231019	114800	276740950	5320	5320	5320	5320	6
518	20231019	114700	276709030	5320	5340	5340	5320	39
519	20231019	114600	276501220	5340	5330	5340	5330	93
520	20231019	114500	276005300	5320	5320	5320	5320	7
521	20231019	114400	275968060	5320	5320	5320	5320	7
522	20231019	114300	275930820	5330	5330	5330	5330	15
523	20231019	114200	275850870	5330	5330	5330	5330	6
524	20231019	114100	275818890	5320	5330	5330	5320	2400
525	20231019	114000	263045110	5330	5330	5330	5330	7
526	20231019	113900	263007800	5350	5340	5350	5340	100
527	20231019	113800	262472860	5330	5320	5330	5320	102
528	20231019	113700	261929270	5330	5330	5330	5330	5
529	20231019	113600	261902620	5330	5330	5330	5330	0
530	20231019	113500	261902620	5330	5320	5330	5320	14
531	20231019	113400	261828070	5320	5320	5320	5320	1
532	20231019	113300	261822750	5320	5320	5320	5320	280
533	20231019	113200	260333150	5310	5310	5310	5310	7
534	20231019	113100	260295980	5320	5310	5320	5310	63
535	20231019	113000	259960880	5320	5330	5330	5320	1263
536	20231019	112900	253239400	5330	5330	5330	5320	34
537	20231019	112800	253058250	5320	5320	5320	5320	7
538	20231019	112700	253021010	5330	5330	5330	5330	0
539	20231019	112600	253021010	5330	5340	5340	5330	2647
540	20231019	112500	238907500	5340	5330	5340	5330	307
541	20231019	112400	237268190	5330	5330	5330	5330	1
542	20231019	112300	237262860	5340	5340	5340	5340	7
543	20231019	112200	237225480	5340	5330	5340	5330	357
544	20231019	112100	235322600	5340	5340	5340	5340	269
545	20231019	112000	233886140	5330	5350	5350	5330	172
546	20231019	111900	232968570	5340	5350	5350	5340	688
547	20231019	111800	229292770	5350	5350	5350	5350	7
548	20231019	111700	229255320	5350	5350	5350	5350	7
549	20231019	111600	229217870	5360	5360	5360	5360	1
550	20231019	111500	229212510	5350	5350	5350	5350	7
551	20231019	111400	229175060	5350	5350	5360	5350	11
552	20231019	111300	229116190	5370	5370	5370	5370	0
553	20231019	111200	229116190	5370	5360	5370	5350	58
554	20231019	111100	228805310	5350	5350	5350	5350	1462
555	20231019	111000	220983610	5340	5340	5340	5340	7
556	20231019	110900	220946230	5340	5330	5340	5330	13
557	20231019	110800	220876870	5330	5330	5330	5330	0
558	20231019	110700	220876870	5330	5330	5330	5330	7
559	20231019	110600	220839560	5340	5340	5340	5340	7
560	20231019	110500	220802180	5340	5340	5340	5340	599
561	20231019	110400	217603520	5340	5340	5340	5340	1040
562	20231019	110300	212049920	5350	5350	5350	5340	721
563	20231019	110200	208192780	5340	5340	5340	5340	798
564	20231019	110100	203931460	5350	5350	5350	5350	20
565	20231019	110000	203824460	5350	5370	5370	5350	2680
566	20231019	105900	189480030	5380	5380	5380	5380	5
567	20231019	105800	189453130	5390	5390	5390	5390	0
568	20231019	105700	189453130	5390	5380	5390	5380	12
569	20231019	105600	189388520	5370	5370	5370	5370	8
570	20231019	105500	189345560	5370	5370	5370	5370	1
571	20231019	105400	189340190	5370	5380	5380	5370	25
572	20231019	105300	189205700	5370	5370	5370	5370	6
573	20231019	105200	189173480	5370	5370	5370	5370	8
574	20231019	105100	189130520	5370	5370	5370	5370	1
575	20231019	105000	189125150	5370	5370	5370	5370	29
576	20231019	104900	188969420	5360	5360	5360	5360	7
577	20231019	104800	188931900	5360	5360	5360	5360	11
578	20231019	104700	188872940	5360	5360	5360	5360	6
579	20231019	104600	188840780	5370	5370	5370	5370	108
580	20231019	104500	188260820	5360	5360	5360	5360	7
581	20231019	104400	188223300	5360	5360	5360	5360	7
582	20231019	104300	188185780	5360	5360	5360	5350	575
583	20231019	104200	185103850	5360	5360	5360	5360	113
584	20231019	104100	184498170	5360	5400	5400	5360	2426
585	20231019	104000	171470280	5370	5370	5370	5370	597
586	20231019	103900	168264390	5380	5390	5390	5380	97
587	20231019	103800	167741910	5390	5390	5390	5390	10
588	20231019	103700	167688010	5390	5400	5400	5390	279
589	20231019	103600	166181510	5410	5410	5410	5410	0
590	20231019	103500	166181510	5410	5410	5410	5410	1
591	20231019	103400	166176100	5400	5400	5400	5400	0
592	20231019	103300	166176100	5400	5400	5400	5400	26
593	20231019	103200	166035700	5400	5400	5400	5400	712
594	20231019	103100	162190900	5400	5400	5400	5400	0
595	20231019	103000	162190900	5400	5400	5400	5400	0
596	20231019	102900	162190900	5400	5400	5400	5400	2
597	20231019	102800	162180100	5400	5400	5400	5400	0
598	20231019	102700	162180100	5400	5400	5400	5400	0
599	20231019	102600	162180100	5400	5400	5400	5400	585
600	20231019	102500	159021100	5390	5390	5390	5390	0
601	20231019	102400	159021100	5390	5390	5390	5390	0
602	20231019	102300	159021100	5390	5390	5390	5390	0
603	20231019	102200	159021100	5390	5390	5390	5390	0
604	20231019	102100	159021100	5390	5390	5390	5390	0
605	20231019	102000	159021100	5390	5390	5390	5390	81
606	20231019	101900	158584510	5390	5390	5390	5390	17
607	20231019	101800	158492880	5380	5380	5380	5380	0
608	20231019	101700	158492880	5380	5380	5380	5380	0
609	20231019	101600	158492880	5380	5370	5380	5370	323
610	20231019	101500	156755150	5380	5380	5380	5380	1
611	20231019	101400	156749770	5380	5380	5380	5380	2
612	20231019	101300	156739010	5380	5380	5380	5380	9
613	20231019	101200	156690590	5360	5370	5370	5360	300
614	20231019	101100	155080880	5380	5380	5380	5380	5
615	20231019	101000	155053980	5370	5370	5370	5370	0
616	20231019	100900	155053980	5370	5380	5380	5370	934
617	20231019	100800	150038350	5380	5380	5380	5380	39
618	20231019	100700	149828530	5380	5380	5380	5380	253
619	20231019	100600	148467390	5390	5390	5390	5390	0
620	20231019	100500	148467390	5390	5390	5390	5390	1
621	20231019	100400	148462000	5390	5390	5390	5390	108
622	20231019	100300	147879880	5390	5390	5390	5390	0
623	20231019	100200	147879880	5390	5390	5390	5390	1
624	20231019	100100	147874490	5400	5400	5400	5400	20
625	20231019	100000	147766490	5400	5400	5400	5400	9
626	20231019	095900	147717890	5410	5410	5410	5410	0
627	20231019	095800	147717890	5410	5400	5410	5400	491
628	20231019	095700	145066390	5390	5390	5390	5390	0
629	20231019	095600	145066390	5390	5390	5390	5390	0
630	20231019	095500	145066390	5390	5390	5390	5390	1
631	20231019	095400	145061000	5390	5400	5400	5390	402
632	20231019	095300	142890250	5390	5390	5390	5390	0
633	20231019	095200	142890250	5390	5390	5390	5390	5
634	20231019	095100	142863300	5380	5380	5380	5380	0
635	20231019	095000	142863300	5380	5380	5380	5380	18
636	20231019	094900	142766460	5380	5390	5390	5380	648
637	20231019	094800	139279740	5390	5390	5390	5390	0
638	20231019	094700	139279740	5390	5390	5390	5390	1
639	20231019	094600	139274350	5390	5390	5390	5390	0
640	20231019	094500	139274350	5390	5390	5390	5390	108
641	20231019	094400	138692230	5390	5390	5390	5390	30
642	20231019	094300	138530530	5400	5400	5400	5400	0
643	20231019	094200	138530530	5400	5400	5400	5400	20
644	20231019	094100	138422530	5380	5380	5380	5380	30
645	20231019	094000	138261130	5400	5390	5400	5390	111
646	20231019	093900	137662710	5390	5390	5390	5390	100
647	20231019	093800	137123710	5380	5380	5380	5380	145
648	20231019	093700	136343610	5380	5380	5380	5380	1
649	20231019	093600	136338230	5370	5370	5370	5370	0
650	20231019	093500	136338230	5370	5380	5380	5370	12
651	20231019	093400	136273770	5380	5380	5380	5380	7
652	20231019	093300	136236110	5380	5380	5380	5380	12
653	20231019	093200	136171550	5390	5390	5390	5390	0
654	20231019	093100	136171550	5390	5390	5390	5390	0
655	20231019	093000	136171550	5390	5390	5390	5390	1
656	20231019	092900	136166160	5360	5360	5360	5360	463
657	20231019	092800	133684480	5360	5360	5360	5360	36
658	20231019	092700	133491520	5360	5360	5360	5360	400
659	20231019	092600	131347520	5350	5350	5350	5350	0
660	20231019	092500	131347520	5350	5350	5350	5350	51
661	20231019	092400	131074670	5350	5340	5400	5340	868
662	20231019	092300	126419640	5340	5350	5350	5340	1110
663	20231019	092200	120481230	5350	5370	5370	5350	4067
664	20231019	092100	98701320	5370	5370	5370	5370	271
665	20231019	092000	97246050	5410	5380	5410	5380	7
666	20231019	091900	97208330	5370	5370	5370	5370	131
667	20231019	091800	96504860	5360	5370	5370	5360	12
668	20231019	091700	96440440	5370	5370	5370	5370	39
669	20231019	091600	96231010	5370	5370	5370	5370	0
670	20231019	091500	96231010	5370	5370	5370	5370	1
671	20231019	091400	96225640	5370	5370	5370	5370	2
672	20231019	091300	96214900	5350	5350	5370	5350	4089
673	20231019	091200	74338530	5350	5350	5350	5350	35
674	20231019	091100	74151280	5350	5350	5350	5350	46
675	20231019	091000	73905180	5330	5340	5350	5330	110
676	20231019	090900	73317820	5340	5350	5350	5340	475
677	20231019	090800	70777170	5350	5360	5360	5350	943
678	20231019	090700	65728120	5350	5360	5360	5350	461
679	20231019	090600	63260720	5360	5390	5390	5360	2120
680	20231019	090500	51896360	5370	5370	5370	5370	25
681	20231019	090400	51762110	5380	5380	5380	5380	3
682	20231019	090300	51745970	5360	5390	5400	5350	862
683	20231019	090200	47123520	5390	5420	5420	5390	1437
684	20231019	090100	39358150	5420	5430	5480	5420	2348
685	20231019	090000	26602700	5430	5450	5470	5430	4890