KissMeData/067990/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193000	797913190	5080	5080	5080	5080	5539
3	20231019	192900	797913190	5080	5080	5080	5080	0
4	20231019	192800	797913190	5080	5080	5080	5080	0
5	20231019	192700	797913190	5080	5080	5080	5080	0
6	20231019	192600	797913190	5080	5080	5080	5080	0
7	20231019	192500	797913190	5080	5080	5080	5080	0
8	20231019	192400	797913190	5080	5080	5080	5080	0
9	20231019	192300	797913190	5080	5080	5080	5080	0
10	20231019	192200	797913190	5080	5080	5080	5080	0
11	20231019	192100	797913190	5080	5080	5080	5080	0
12	20231019	192000	797913190	5080	5080	5080	5080	0
13	20231019	191900	797913190	5080	5080	5080	5080	0
14	20231019	191800	797913190	5080	5080	5080	5080	0
15	20231019	191700	797913190	5080	5080	5080	5080	0
16	20231019	191600	797913190	5080	5080	5080	5080	0
17	20231019	191500	797913190	5080	5080	5080	5080	0
18	20231019	191400	797913190	5080	5080	5080	5080	0
19	20231019	191300	797913190	5080	5080	5080	5080	0
20	20231019	191200	797913190	5080	5080	5080	5080	0
21	20231019	191100	797913190	5080	5080	5080	5080	0
22	20231019	191000	797913190	5080	5080	5080	5080	0
23	20231019	190900	797913190	5080	5080	5080	5080	0
24	20231019	190800	797913190	5080	5080	5080	5080	0
25	20231019	190700	797913190	5080	5080	5080	5080	0
26	20231019	190600	797913190	5080	5080	5080	5080	0
27	20231019	190500	797913190	5080	5080	5080	5080	0
28	20231019	190400	797913190	5080	5080	5080	5080	0
29	20231019	190300	797913190	5080	5080	5080	5080	0
30	20231019	190200	797913190	5080	5080	5080	5080	0
31	20231019	190100	797913190	5080	5080	5080	5080	0
32	20231019	190000	797913190	5080	5080	5080	5080	5539
33	20231019	185900	797913190	5080	5080	5080	5080	0
34	20231019	185800	797913190	5080	5080	5080	5080	0
35	20231019	185700	797913190	5080	5080	5080	5080	0
36	20231019	185600	797913190	5080	5080	5080	5080	0
37	20231019	185500	797913190	5080	5080	5080	5080	0
38	20231019	185400	797913190	5080	5080	5080	5080	0
39	20231019	185300	797913190	5080	5080	5080	5080	0
40	20231019	185200	797913190	5080	5080	5080	5080	0
41	20231019	185100	797913190	5080	5080	5080	5080	0
42	20231019	185000	797913190	5080	5080	5080	5080	0
43	20231019	184900	797913190	5080	5080	5080	5080	0
44	20231019	184800	797913190	5080	5080	5080	5080	0
45	20231019	184700	797913190	5080	5080	5080	5080	0
46	20231019	184600	797913190	5080	5080	5080	5080	0
47	20231019	184500	797913190	5080	5080	5080	5080	0
48	20231019	184400	797913190	5080	5080	5080	5080	0
49	20231019	184300	797913190	5080	5080	5080	5080	0
50	20231019	184200	797913190	5080	5080	5080	5080	0
51	20231019	184100	797913190	5080	5080	5080	5080	0
52	20231019	184000	797913190	5080	5080	5080	5080	0
53	20231019	183900	797913190	5080	5080	5080	5080	0
54	20231019	183800	797913190	5080	5080	5080	5080	0
55	20231019	183700	797913190	5080	5080	5080	5080	0
56	20231019	183600	797913190	5080	5080	5080	5080	0
57	20231019	183500	797913190	5080	5080	5080	5080	0
58	20231019	183400	797913190	5080	5080	5080	5080	0
59	20231019	183300	797913190	5080	5080	5080	5080	0
60	20231019	183200	797913190	5080	5080	5080	5080	0
61	20231019	183100	797913190	5080	5080	5080	5080	0
62	20231019	183000	797913190	5080	5080	5080	5080	5539
63	20231019	182900	797913190	5080	5080	5080	5080	0
64	20231019	182800	797913190	5080	5080	5080	5080	0
65	20231019	182700	797913190	5080	5080	5080	5080	0
66	20231019	182600	797913190	5080	5080	5080	5080	0
67	20231019	182500	797913190	5080	5080	5080	5080	0
68	20231019	182400	797913190	5080	5080	5080	5080	0
69	20231019	182300	797913190	5080	5080	5080	5080	0
70	20231019	182200	797913190	5080	5080	5080	5080	0
71	20231019	182100	797913190	5080	5080	5080	5080	0
72	20231019	182000	797913190	5080	5080	5080	5080	0
73	20231019	181900	797913190	5080	5080	5080	5080	0
74	20231019	181800	797913190	5080	5080	5080	5080	0
75	20231019	181700	797913190	5080	5080	5080	5080	0
76	20231019	181600	797913190	5080	5080	5080	5080	0
77	20231019	181500	797913190	5080	5080	5080	5080	0
78	20231019	181400	797913190	5080	5080	5080	5080	0
79	20231019	181300	797913190	5080	5080	5080	5080	0
80	20231019	181200	797913190	5080	5080	5080	5080	0
81	20231019	181100	797913190	5080	5080	5080	5080	0
82	20231019	181000	797913190	5080	5080	5080	5080	0
83	20231019	180900	797913190	5080	5080	5080	5080	0
84	20231019	180800	797913190	5080	5080	5080	5080	0
85	20231019	180700	797913190	5080	5080	5080	5080	0
86	20231019	180600	797913190	5080	5080	5080	5080	0
87	20231019	180500	797913190	5080	5080	5080	5080	0
88	20231019	180400	797913190	5080	5080	5080	5080	0
89	20231019	180300	797913190	5080	5080	5080	5080	0
90	20231019	180200	797913190	5080	5080	5080	5080	0
91	20231019	180100	797913190	5080	5080	5080	5080	0
92	20231019	180000	797913190	5080	5080	5080	5080	5539
93	20231019	175900	797913190	5080	5080	5080	5080	0
94	20231019	175800	797913190	5080	5080	5080	5080	0
95	20231019	175700	797913190	5080	5080	5080	5080	0
96	20231019	175600	797913190	5080	5080	5080	5080	0
97	20231019	175500	797913190	5080	5080	5080	5080	0
98	20231019	175400	797913190	5080	5080	5080	5080	0
99	20231019	175300	797913190	5080	5080	5080	5080	0
100	20231019	175200	797913190	5080	5080	5080	5080	0
101	20231019	175100	797913190	5080	5080	5080	5080	0
102	20231019	175000	797913190	5080	5080	5080	5080	0
103	20231019	174900	797913190	5080	5080	5080	5080	0
104	20231019	174800	797913190	5080	5080	5080	5080	0
105	20231019	174700	797913190	5080	5080	5080	5080	0
106	20231019	174600	797913190	5080	5080	5080	5080	0
107	20231019	174500	797913190	5080	5080	5080	5080	0
108	20231019	174400	797913190	5080	5080	5080	5080	0
109	20231019	174300	797913190	5080	5080	5080	5080	0
110	20231019	174200	797913190	5080	5080	5080	5080	0
111	20231019	174100	797913190	5080	5080	5080	5080	0
112	20231019	174000	797913190	5080	5080	5080	5080	0
113	20231019	173900	797913190	5080	5080	5080	5080	0
114	20231019	173800	797913190	5080	5080	5080	5080	0
115	20231019	173700	797913190	5080	5080	5080	5080	0
116	20231019	173600	797913190	5080	5080	5080	5080	0
117	20231019	173500	797913190	5080	5080	5080	5080	0
118	20231019	173400	797913190	5080	5080	5080	5080	0
119	20231019	173300	797913190	5080	5080	5080	5080	0
120	20231019	173200	797913190	5080	5080	5080	5080	0
121	20231019	173100	797913190	5080	5080	5080	5080	0
122	20231019	173000	797913190	5080	5080	5080	5080	5539
123	20231019	172900	797913190	5080	5080	5080	5080	0
124	20231019	172800	797913190	5080	5080	5080	5080	0
125	20231019	172700	797913190	5080	5080	5080	5080	0
126	20231019	172600	797913190	5080	5080	5080	5080	0
127	20231019	172500	797913190	5080	5080	5080	5080	0
128	20231019	172400	797913190	5080	5080	5080	5080	0
129	20231019	172300	797913190	5080	5080	5080	5080	0
130	20231019	172200	797913190	5080	5080	5080	5080	0
131	20231019	172100	797913190	5080	5080	5080	5080	0
132	20231019	172000	797913190	5080	5080	5080	5080	0
133	20231019	171900	797913190	5080	5080	5080	5080	0
134	20231019	171800	797913190	5080	5080	5080	5080	0
135	20231019	171700	797913190	5080	5080	5080	5080	0
136	20231019	171600	797913190	5080	5080	5080	5080	0
137	20231019	171500	797913190	5080	5080	5080	5080	0
138	20231019	171400	797913190	5080	5080	5080	5080	0
139	20231019	171300	797913190	5080	5080	5080	5080	0
140	20231019	171200	797913190	5080	5080	5080	5080	0
141	20231019	171100	797913190	5080	5080	5080	5080	0
142	20231019	171000	797913190	5080	5080	5080	5080	0
143	20231019	170900	797913190	5080	5080	5080	5080	0
144	20231019	170800	797913190	5080	5080	5080	5080	0
145	20231019	170700	797913190	5080	5080	5080	5080	0
146	20231019	170600	797913190	5080	5080	5080	5080	0
147	20231019	170500	797913190	5080	5080	5080	5080	0
148	20231019	170400	797913190	5080	5080	5080	5080	0
149	20231019	170300	797913190	5080	5080	5080	5080	0
150	20231019	170200	797913190	5080	5080	5080	5080	0
151	20231019	170100	797913190	5080	5080	5080	5080	0
152	20231019	170000	797913190	5080	5080	5080	5080	5539
153	20231019	165900	797913190	5080	5080	5080	5080	0
154	20231019	165800	797913190	5080	5080	5080	5080	0
155	20231019	165700	797913190	5080	5080	5080	5080	0
156	20231019	165600	797913190	5080	5080	5080	5080	0
157	20231019	165500	797913190	5080	5080	5080	5080	0
158	20231019	165400	797913190	5080	5080	5080	5080	0
159	20231019	165300	797913190	5080	5080	5080	5080	0
160	20231019	165200	797913190	5080	5080	5080	5080	0
161	20231019	165100	797913190	5080	5080	5080	5080	0
162	20231019	165000	797913190	5080	5080	5080	5080	0
163	20231019	164900	797913190	5080	5080	5080	5080	0
164	20231019	164800	797913190	5080	5080	5080	5080	0
165	20231019	164700	797913190	5080	5080	5080	5080	0
166	20231019	164600	797913190	5080	5080	5080	5080	0
167	20231019	164500	797913190	5080	5080	5080	5080	0
168	20231019	164400	797913190	5080	5080	5080	5080	0
169	20231019	164300	797913190	5080	5080	5080	5080	0
170	20231019	164200	797913190	5080	5080	5080	5080	0
171	20231019	164100	797913190	5080	5080	5080	5080	0
172	20231019	164000	797913190	5080	5080	5080	5080	0
173	20231019	163900	797913190	5080	5080	5080	5080	0
174	20231019	163800	797913190	5080	5080	5080	5080	0
175	20231019	163700	797913190	5080	5080	5080	5080	0
176	20231019	163600	797913190	5080	5080	5080	5080	0
177	20231019	163500	797913190	5080	5080	5080	5080	0
178	20231019	163400	797913190	5080	5080	5080	5080	0
179	20231019	163300	797913190	5080	5080	5080	5080	0
180	20231019	163200	797913190	5080	5080	5080	5080	0
181	20231019	163100	797913190	5080	5080	5080	5080	0
182	20231019	163000	797913190	5080	5080	5080	5080	5539
183	20231019	162900	797913190	5080	5080	5080	5080	0
184	20231019	162800	797913190	5080	5080	5080	5080	0
185	20231019	162700	797913190	5080	5080	5080	5080	0
186	20231019	162600	797913190	5080	5080	5080	5080	0
187	20231019	162500	797913190	5080	5080	5080	5080	0
188	20231019	162400	797913190	5080	5080	5080	5080	0
189	20231019	162300	797913190	5080	5080	5080	5080	0
190	20231019	162200	797913190	5080	5080	5080	5080	0
191	20231019	162100	797913190	5080	5080	5080	5080	0
192	20231019	162000	797913190	5080	5080	5080	5080	0
193	20231019	161900	797913190	5080	5080	5080	5080	0
194	20231019	161800	797913190	5080	5080	5080	5080	0
195	20231019	161700	797913190	5080	5080	5080	5080	0
196	20231019	161600	797913190	5080	5080	5080	5080	0
197	20231019	161500	797913190	5080	5080	5080	5080	0
198	20231019	161400	797913190	5080	5080	5080	5080	0
199	20231019	161300	797913190	5080	5080	5080	5080	0
200	20231019	161200	797913190	5080	5080	5080	5080	0
201	20231019	161100	797913190	5080	5080	5080	5080	0
202	20231019	161000	797913190	5080	5080	5080	5080	0
203	20231019	160900	797913190	5080	5080	5080	5080	0
204	20231019	160800	797913190	5080	5080	5080	5080	0
205	20231019	160700	797913190	5080	5080	5080	5080	0
206	20231019	160600	797913190	5080	5080	5080	5080	0
207	20231019	160500	797913190	5080	5080	5080	5080	0
208	20231019	160400	797913190	5080	5080	5080	5080	0
209	20231019	160300	797913190	5080	5080	5080	5080	0
210	20231019	160200	797913190	5080	5080	5080	5080	0
211	20231019	160100	797913190	5080	5080	5080	5080	0
212	20231019	160000	797913190	5080	5080	5080	5080	5539
213	20231019	155900	797913190	5080	5080	5080	5080	0
214	20231019	155800	797913190	5080	5080	5080	5080	0
215	20231019	155700	797913190	5080	5080	5080	5080	0
216	20231019	155600	797913190	5080	5080	5080	5080	0
217	20231019	155500	797913190	5080	5080	5080	5080	0
218	20231019	155400	797913190	5080	5080	5080	5080	0
219	20231019	155300	797913190	5080	5080	5080	5080	0
220	20231019	155200	797913190	5080	5080	5080	5080	0
221	20231019	155100	797913190	5080	5080	5080	5080	0
222	20231019	155000	797913190	5080	5080	5080	5080	0
223	20231019	154900	797913190	5080	5080	5080	5080	0
224	20231019	154800	797913190	5080	5080	5080	5080	0
225	20231019	154700	797913190	5080	5080	5080	5080	0
226	20231019	154600	797913190	5080	5080	5080	5080	0
227	20231019	154500	797913190	5080	5080	5080	5080	0
228	20231019	154400	797913190	5080	5080	5080	5080	0
229	20231019	154300	797913190	5080	5080	5080	5080	0
230	20231019	154200	797913190	5080	5080	5080	5080	0
231	20231019	154100	797913190	5080	5080	5080	5080	0
232	20231019	154000	797913190	5080	5080	5080	5080	0
233	20231019	153900	797913190	5080	5080	5080	5080	0
234	20231019	153800	797913190	5080	5080	5080	5080	0
235	20231019	153700	797913190	5080	5080	5080	5080	0
236	20231019	153600	797913190	5080	5080	5080	5080	0
237	20231019	153500	797913190	5080	5080	5080	5080	0
238	20231019	153400	797913190	5080	5080	5080	5080	0
239	20231019	153300	797913190	5080	5080	5080	5080	0
240	20231019	153200	797913190	5080	5080	5080	5080	0
241	20231019	153100	797913190	5080	5080	5080	5080	0
242	20231019	153000	797913190	5080	5080	5080	5080	11078
243	20231019	152900	769775070	5070	5070	5070	5070	0
244	20231019	152800	769775070	5070	5070	5070	5070	0
245	20231019	152700	769775070	5070	5070	5070	5070	0
246	20231019	152600	769775070	5070	5070	5070	5070	0
247	20231019	152500	769775070	5070	5070	5070	5070	0
248	20231019	152400	769775070	5070	5070	5070	5070	0
249	20231019	152300	769775070	5070	5070	5070	5070	0
250	20231019	152200	769775070	5070	5070	5070	5070	0
251	20231019	152100	769775070	5070	5070	5070	5070	0
252	20231019	152000	769775070	5070	5070	5070	5070	0
253	20231019	151900	769775070	5070	5070	5090	5070	46
254	20231019	151800	769541770	5080	5080	5080	5080	0
255	20231019	151700	769541770	5080	5070	5080	5070	785
256	20231019	151600	765554310	5080	5080	5080	5080	2309
257	20231019	151500	753824590	5090	5090	5090	5090	1031
258	20231019	151400	748576800	5100	5100	5100	5100	0
259	20231019	151300	748576800	5100	5100	5100	5100	1
260	20231019	151200	748571700	5090	5090	5090	5090	171
261	20231019	151100	747701310	5090	5100	5100	5090	313
262	20231019	151000	746105140	5090	5090	5090	5090	0
263	20231019	150900	746105140	5090	5090	5090	5090	249
264	20231019	150800	744837730	5090	5090	5090	5090	1626
265	20231019	150700	736561390	5100	5100	5100	5100	10
266	20231019	150600	736510390	5090	5090	5090	5090	0
267	20231019	150500	736510390	5090	5090	5090	5090	4
268	20231019	150400	736490030	5100	5100	5100	5100	2345
269	20231019	150300	724530530	5100	5100	5100	5100	29
270	20231019	150200	724382630	5100	5100	5100	5100	23
271	20231019	150100	724265330	5100	5100	5100	5100	31
272	20231019	150000	724107230	5090	5100	5100	5090	1472
273	20231019	145900	716601040	5110	5100	5110	5100	1202
274	20231019	145800	710470740	5100	5100	5100	5100	167
275	20231019	145700	709619040	5100	5100	5100	5100	199
276	20231019	145600	708604140	5100	5100	5100	5100	0
277	20231019	145500	708604140	5100	5100	5100	5100	284
278	20231019	145400	707155740	5100	5100	5100	5100	0
279	20231019	145300	707155740	5100	5100	5100	5100	0
280	20231019	145200	707155740	5100	5090	5100	5090	544
281	20231019	145100	704386340	5100	5090	5130	5090	3654
282	20231019	145000	685731950	5090	5090	5090	5090	0
283	20231019	144900	685731950	5090	5090	5090	5080	225
284	20231019	144800	684588410	5090	5110	5110	5090	3090
285	20231019	144700	668829630	5110	5080	5110	5080	858
286	20231019	144600	664452690	5080	5080	5080	5080	0
287	20231019	144500	664452690	5080	5080	5080	5080	75
288	20231019	144400	664071690	5080	5090	5090	5080	1571
289	20231019	144300	656090960	5100	5100	5100	5100	0
290	20231019	144200	656090960	5100	5100	5100	5100	20
291	20231019	144100	655988960	5100	5100	5100	5100	0
292	20231019	144000	655988960	5100	5100	5100	5100	50
293	20231019	143900	655733960	5100	5100	5100	5100	0
294	20231019	143800	655733960	5100	5100	5100	5100	113
295	20231019	143700	655157660	5100	5100	5100	5100	430
296	20231019	143600	652964660	5080	5080	5080	5080	0
297	20231019	143500	652964660	5080	5110	5110	5080	1935
298	20231019	143400	643115430	5100	5100	5100	5100	1200
299	20231019	143300	636995430	5110	5110	5110	5110	0
300	20231019	143200	636995430	5110	5110	5110	5110	0
301	20231019	143100	636995430	5110	5100	5110	5100	2
302	20231019	143000	636985220	5100	5100	5100	5100	3000
303	20231019	142900	621685220	5110	5110	5110	5110	358
304	20231019	142800	619855840	5120	5110	5120	5110	402
305	20231019	142700	617801600	5110	5130	5130	5110	1640
306	20231019	142600	609420220	5130	5130	5130	5130	0
307	20231019	142500	609420220	5130	5130	5130	5130	0
308	20231019	142400	609420220	5130	5130	5130	5130	1
309	20231019	142300	609415090	5100	5100	5100	5100	2000
310	20231019	142200	599215090	5130	5130	5130	5130	1
311	20231019	142100	599209960	5100	5100	5100	5100	851
312	20231019	142000	594869860	5100	5100	5100	5100	0
313	20231019	141900	594869860	5100	5100	5130	5100	507
314	20231019	141800	592284070	5100	5100	5110	5100	612
315	20231019	141700	589161750	5100	5100	5100	5100	724
316	20231019	141600	585469350	5100	5100	5100	5100	4
317	20231019	141500	585448950	5100	5100	5100	5100	0
318	20231019	141400	585448950	5100	5130	5130	5100	112
319	20231019	141300	584877500	5120	5120	5120	5120	0
320	20231019	141200	584877500	5120	5120	5120	5120	0
321	20231019	141100	584877500	5120	5110	5120	5110	2150
322	20231019	141000	573871480	5110	5100	5110	5100	11
323	20231019	140900	573815280	5100	5100	5100	5100	4
324	20231019	140800	573794880	5100	5100	5100	5100	0
325	20231019	140700	573794880	5100	5100	5100	5100	356
326	20231019	140600	571979280	5100	5100	5100	5100	0
327	20231019	140500	571979280	5100	5100	5100	5100	0
328	20231019	140400	571979280	5100	5100	5100	5100	0
329	20231019	140300	571979280	5100	5100	5100	5100	0
330	20231019	140200	571979280	5100	5100	5100	5100	1
331	20231019	140100	571974180	5100	5100	5100	5100	0
332	20231019	140000	571974180	5100	5100	5100	5100	0
333	20231019	135900	571974180	5100	5100	5100	5100	1208
334	20231019	135800	565813380	5110	5110	5110	5110	1
335	20231019	135700	565808270	5110	5110	5110	5110	0
336	20231019	135600	565808270	5110	5110	5110	5110	0
337	20231019	135500	565808270	5110	5110	5110	5110	0
338	20231019	135400	565808270	5110	5110	5110	5110	0
339	20231019	135300	565808270	5110	5120	5120	5110	547
340	20231019	135200	563013090	5130	5120	5130	5120	267
341	20231019	135100	561645960	5130	5130	5130	5130	0
342	20231019	135000	561645960	5130	5130	5130	5130	0
343	20231019	134900	561645960	5130	5130	5130	5130	0
344	20231019	134800	561645960	5130	5130	5130	5130	33
345	20231019	134700	561476670	5120	5120	5130	5120	31
346	20231019	134600	561317940	5130	5120	5130	5120	6
347	20231019	134500	561287190	5130	5130	5130	5130	0
348	20231019	134400	561287190	5130	5120	5130	5120	2515
349	20231019	134300	548385360	5130	5120	5130	5120	11
350	20231019	134200	548329030	5130	5130	5130	5130	0
351	20231019	134100	548329030	5130	5120	5130	5120	15
352	20231019	134000	548252180	5130	5130	5130	5130	0
353	20231019	133900	548252180	5130	5120	5130	5120	35
354	20231019	133800	548072970	5120	5120	5120	5120	300
355	20231019	133700	546536970	5120	5120	5120	5120	0
356	20231019	133600	546536970	5120	5120	5120	5120	178
357	20231019	133500	545625610	5120	5120	5120	5120	307
358	20231019	133400	544053770	5120	5120	5120	5120	0
359	20231019	133300	544053770	5120	5120	5120	5120	0
360	20231019	133200	544053770	5120	5120	5120	5120	0
361	20231019	133100	544053770	5120	5100	5120	5100	504
362	20231019	133000	541483290	5120	5120	5120	5120	4
363	20231019	132900	541462810	5100	5110	5110	5100	919
364	20231019	132800	536775600	5120	5120	5120	5120	0
365	20231019	132700	536775600	5120	5120	5120	5110	15
366	20231019	132600	536698810	5110	5100	5110	5100	247
367	20231019	132500	535438900	5120	5120	5120	5120	0
368	20231019	132400	535438900	5120	5120	5120	5120	0
369	20231019	132300	535438900	5120	5110	5120	5110	906
370	20231019	132200	530800280	5120	5110	5120	5110	99
371	20231019	132100	530293410	5110	5110	5110	5110	207
372	20231019	132000	529235640	5120	5120	5120	5120	0
373	20231019	131900	529235640	5120	5120	5120	5120	0
374	20231019	131800	529235640	5120	5120	5120	5120	0
375	20231019	131700	529235640	5120	5120	5120	5120	0
376	20231019	131600	529235640	5120	5110	5120	5110	19
377	20231019	131500	529138400	5120	5100	5120	5100	277
378	20231019	131400	527725240	5100	5100	5100	5100	0
379	20231019	131300	527725240	5100	5100	5100	5100	102
380	20231019	131200	527205040	5100	5100	5100	5100	150
381	20231019	131100	526440040	5100	5100	5100	5100	0
382	20231019	131000	526440040	5100	5100	5100	5100	0
383	20231019	130900	526440040	5100	5110	5110	5100	65
384	20231019	130800	526108040	5110	5110	5110	5110	0
385	20231019	130700	526108040	5110	5110	5110	5110	10
386	20231019	130600	526056940	5110	5100	5110	5100	265
387	20231019	130500	524705340	5100	5090	5100	5090	409
388	20231019	130400	522623240	5110	5110	5110	5110	0
389	20231019	130300	522623240	5110	5110	5110	5110	0
390	20231019	130200	522623240	5110	5110	5110	5110	0
391	20231019	130100	522623240	5110	5110	5110	5110	29
392	20231019	130000	522475050	5110	5090	5110	5090	172
393	20231019	125900	521598090	5090	5090	5090	5090	10
394	20231019	125800	521547190	5080	5080	5080	5080	191
395	20231019	125700	520576910	5080	5080	5080	5080	13
396	20231019	125600	520510870	5090	5090	5090	5090	0
397	20231019	125500	520510870	5090	5090	5090	5090	10
398	20231019	125400	520459970	5090	5090	5090	5090	0
399	20231019	125300	520459970	5090	5080	5090	5080	11
400	20231019	125200	520403990	5080	5080	5080	5080	0
401	20231019	125100	520403990	5080	5070	5080	5070	18
402	20231019	125000	520312630	5060	5060	5060	5060	1532
403	20231019	124900	512560710	5060	5080	5080	5060	4305
404	20231019	124800	490725250	5090	5090	5090	5090	0
405	20231019	124700	490725250	5090	5080	5090	5080	23
406	20231019	124600	490608310	5090	5090	5090	5090	10
407	20231019	124500	490557410	5080	5080	5080	5080	13
408	20231019	124400	490491370	5090	5090	5090	5090	501
409	20231019	124300	487941280	5090	5100	5100	5090	1350
410	20231019	124200	481069520	5120	5120	5120	5120	0
411	20231019	124100	481069520	5120	5120	5120	5120	0
412	20231019	124000	481069520	5120	5120	5120	5120	0
413	20231019	123900	481069520	5120	5120	5120	5120	0
414	20231019	123800	481069520	5120	5090	5120	5090	3
415	20231019	123700	481054190	5130	5110	5130	5110	171
416	20231019	123600	480180340	5110	5110	5110	5110	10
417	20231019	123500	480129240	5100	5090	5100	5090	181
418	20231019	123400	479207600	5090	5090	5090	5090	0
419	20231019	123300	479207600	5090	5090	5090	5090	1
420	20231019	123200	479202510	5090	5090	5090	5090	46
421	20231019	123100	478968370	5090	5090	5090	5090	0
422	20231019	123000	478968370	5090	5090	5090	5090	18
423	20231019	122900	478876750	5090	5080	5090	5080	451
424	20231019	122800	476585570	5080	5080	5080	5080	647
425	20231019	122700	473298810	5090	5090	5090	5090	0
426	20231019	122600	473298810	5090	5090	5090	5090	10
427	20231019	122500	473247910	5090	5080	5090	5080	24
428	20231019	122400	473125890	5090	5090	5090	5090	0
429	20231019	122300	473125890	5090	5090	5090	5090	0
430	20231019	122200	473125890	5090	5080	5090	5080	1099
431	20231019	122100	467540150	5070	5070	5070	5070	13
432	20231019	122000	467474240	5070	5070	5070	5070	214
433	20231019	121900	466389260	5080	5090	5090	5080	2990
434	20231019	121800	451188400	5090	5090	5090	5090	33
435	20231019	121700	451020430	5100	5100	5100	5100	20
436	20231019	121600	450918430	5090	5100	5100	5090	23
437	20231019	121500	450801260	5090	5090	5090	5090	0
438	20231019	121400	450801260	5090	5090	5090	5090	13
439	20231019	121300	450735090	5090	5090	5090	5090	12
440	20231019	121200	450674010	5090	5090	5090	5090	1100
441	20231019	121100	445075010	5090	5090	5090	5090	500
442	20231019	121000	442530010	5090	5090	5090	5090	26
443	20231019	120900	442397670	5100	5100	5100	5100	10
444	20231019	120800	442346670	5090	5090	5090	5090	0
445	20231019	120700	442346670	5090	5090	5090	5090	0
446	20231019	120600	442346670	5090	5090	5090	5090	0
447	20231019	120500	442346670	5090	5090	5090	5090	0
448	20231019	120400	442346670	5090	5090	5090	5090	65
449	20231019	120300	442015820	5080	5080	5080	5080	14
450	20231019	120200	441944700	5080	5080	5080	5080	216
451	20231019	120100	440847420	5080	5080	5080	5080	0
452	20231019	120000	440847420	5080	5080	5080	5080	19
453	20231019	115900	440750900	5080	5080	5080	5080	1
454	20231019	115800	440745820	5110	5110	5110	5110	10
455	20231019	115700	440694720	5100	5090	5100	5090	1010
456	20231019	115600	435543820	5090	5090	5100	5090	2010
457	20231019	115500	425312820	5090	5090	5090	5090	0
458	20231019	115400	425312820	5090	5090	5090	5090	0
459	20231019	115300	425312820	5090	5090	5090	5090	0
460	20231019	115200	425312820	5090	5090	5090	5090	1056
461	20231019	115100	419937780	5100	5100	5100	5100	500
462	20231019	115000	417387780	5100	5100	5100	5100	500
463	20231019	114900	414837780	5100	5100	5100	5100	503
464	20231019	114800	412272480	5110	5110	5110	5110	79
465	20231019	114700	411868790	5110	5110	5110	5100	14
466	20231019	114600	411797260	5100	5100	5110	5100	545
467	20231019	114500	409017660	5100	5100	5100	5100	121
468	20231019	114400	408400560	5090	5090	5090	5090	13
469	20231019	114300	408334390	5090	5090	5090	5090	0
470	20231019	114200	408334390	5090	5090	5090	5090	14
471	20231019	114100	408263130	5090	5090	5090	5090	0
472	20231019	114000	408263130	5090	5090	5090	5090	14
473	20231019	113900	408191870	5090	5090	5090	5090	18
474	20231019	113800	408100250	5100	5100	5100	5100	0
475	20231019	113700	408100250	5100	5100	5100	5100	1
476	20231019	113600	408095150	5100	5100	5100	5100	0
477	20231019	113500	408095150	5100	5100	5100	5100	0
478	20231019	113400	408095150	5100	5100	5100	5100	18
479	20231019	113300	408003350	5100	5100	5100	5100	0
480	20231019	113200	408003350	5100	5100	5100	5100	21
481	20231019	113100	407896250	5110	5110	5110	5110	36
482	20231019	113000	407712290	5090	5090	5090	5090	3
483	20231019	112900	407697020	5110	5100	5110	5100	125
484	20231019	112800	407059510	5090	5090	5090	5090	777
485	20231019	112700	403104580	5090	5090	5090	5090	0
486	20231019	112600	403104580	5090	5090	5090	5090	2
487	20231019	112500	403094400	5090	5090	5090	5090	500
488	20231019	112400	400549400	5090	5090	5090	5090	33
489	20231019	112300	400381430	5090	5080	5090	5080	883
490	20231019	112200	395892200	5090	5090	5090	5090	0
491	20231019	112100	395892200	5090	5090	5090	5090	1500
492	20231019	112000	388257200	5100	5100	5100	5100	0
493	20231019	111900	388257200	5100	5090	5100	5090	1000
494	20231019	111800	383160530	5090	5100	5100	5090	297
495	20231019	111700	381648500	5100	5100	5100	5100	10
496	20231019	111600	381597500	5100	5100	5100	5100	0
497	20231019	111500	381597500	5100	5100	5100	5100	0
498	20231019	111400	381597500	5100	5100	5100	5100	0
499	20231019	111300	381597500	5100	5100	5100	5090	524
500	20231019	111200	378927980	5100	5110	5110	5100	2919
501	20231019	111100	364040900	5110	5110	5110	5110	18
502	20231019	111000	363948920	5120	5100	5120	5100	12
503	20231019	110900	363887610	5100	5130	5130	5090	7620
504	20231019	110800	324996820	5120	5120	5120	5120	306
505	20231019	110700	323430100	5120	5150	5150	5120	787
506	20231019	110600	319399200	5140	5180	5180	5130	822
507	20231019	110500	315174220	5150	5150	5150	5150	200
508	20231019	110400	314144220	5190	5140	5190	5140	697
509	20231019	110300	310557600	5140	5130	5140	5130	83
510	20231019	110200	310131800	5130	5130	5130	5130	457
511	20231019	110100	307787390	5130	5130	5130	5130	50
512	20231019	110000	307530890	5130	5130	5130	5120	2097
513	20231019	105900	296793810	5130	5130	5130	5130	5
514	20231019	105800	296768160	5130	5130	5130	5130	5
515	20231019	105700	296742510	5130	5130	5130	5120	145
516	20231019	105600	295998790	5130	5130	5130	5130	1
517	20231019	105500	295993660	5130	5130	5130	5130	22
518	20231019	105400	295880800	5130	5130	5130	5130	13
519	20231019	105300	295814110	5140	5140	5140	5140	570
520	20231019	105200	292884310	5140	5140	5140	5140	0
521	20231019	105100	292884310	5140	5140	5140	5140	27
522	20231019	105000	292745530	5130	5140	5140	5130	17
523	20231019	104900	292658280	5140	5140	5140	5130	129
524	20231019	104800	291995730	5130	5130	5130	5130	35
525	20231019	104700	291816180	5140	5140	5140	5140	0
526	20231019	104600	291816180	5140	5120	5140	5120	402
527	20231019	104500	289754930	5120	5130	5140	5120	1203
528	20231019	104400	283586540	5140	5140	5140	5140	335
529	20231019	104300	281864640	5140	5150	5150	5140	286
530	20231019	104200	280394390	5150	5160	5170	5150	3479
531	20231019	104100	262474490	5170	5170	5170	5170	1
532	20231019	104000	262469320	5160	5150	5160	5150	31
533	20231019	103900	262309520	5160	5170	5170	5160	2
534	20231019	103800	262299190	5180	5170	5180	5170	502
535	20231019	103700	259703840	5160	5160	5160	5150	220
536	20231019	103600	258568830	5160	5160	5160	5160	35
537	20231019	103500	258388230	5160	5160	5160	5160	65
538	20231019	103400	258052830	5150	5150	5150	5150	44
539	20231019	103300	257826230	5160	5160	5160	5150	503
540	20231019	103200	255234260	5160	5160	5160	5160	22
541	20231019	103100	255120740	5160	5160	5160	5160	554
542	20231019	103000	252262100	5170	5170	5180	5170	60
543	20231019	102900	251951890	5180	5180	5190	5170	43
544	20231019	102800	251729150	5190	5190	5190	5190	10
545	20231019	102700	251677250	5200	5200	5200	5200	0
546	20231019	102600	251677250	5200	5200	5200	5200	0
547	20231019	102500	251677250	5200	5200	5200	5200	1
548	20231019	102400	251672050	5190	5200	5200	5190	19
549	20231019	102300	251573350	5200	5200	5200	5200	2
550	20231019	102200	251562950	5190	5190	5190	5190	150
551	20231019	102100	250784450	5190	5190	5190	5190	0
552	20231019	102000	250784450	5190	5180	5190	5180	125
553	20231019	101900	250136930	5180	5180	5180	5180	0
554	20231019	101800	250136930	5180	5180	5180	5180	10
555	20231019	101700	250085130	5180	5180	5180	5180	0
556	20231019	101600	250085130	5180	5180	5180	5180	0
557	20231019	101500	250085130	5180	5170	5180	5170	5
558	20231019	101400	250059260	5170	5170	5170	5170	225
559	20231019	101300	248896010	5160	5160	5160	5160	466
560	20231019	101200	246491450	5160	5160	5160	5160	825
561	20231019	101100	242234450	5160	5160	5160	5160	385
562	20231019	101000	240247850	5170	5170	5170	5160	170
563	20231019	100900	239369950	5170	5170	5170	5170	2
564	20231019	100800	239359610	5160	5160	5160	5160	9
565	20231019	100700	239313170	5170	5180	5180	5170	2447
566	20231019	100600	226653540	5190	5180	5190	5180	10
567	20231019	100500	226601730	5190	5190	5190	5190	1
568	20231019	100400	226596540	5180	5200	5200	5180	31
569	20231019	100300	226435930	5180	5210	5210	5180	1110
570	20231019	100200	220685590	5200	5200	5200	5200	10
571	20231019	100100	220633590	5210	5210	5210	5210	2
572	20231019	100000	220623170	5210	5200	5210	5200	8
573	20231019	095900	220581550	5210	5200	5210	5200	23
574	20231019	095800	220461930	5210	5190	5210	5190	223
575	20231019	095700	219303360	5190	5180	5190	5180	215
576	20231019	095600	218189630	5180	5180	5180	5180	1
577	20231019	095500	218184450	5180	5180	5180	5180	2
578	20231019	095400	218174090	5180	5180	5180	5180	10
579	20231019	095300	218122290	5180	5180	5180	5180	2
580	20231019	095200	218111930	5170	5180	5180	5170	1330
581	20231019	095100	211235810	5170	5180	5180	5170	80
582	20231019	095000	210821750	5190	5190	5190	5180	9
583	20231019	094900	210775080	5180	5190	5190	5180	16
584	20231019	094800	210692170	5190	5190	5190	5190	6
585	20231019	094700	210661030	5200	5190	5200	5190	11
586	20231019	094600	210603930	5190	5190	5190	5190	14
587	20231019	094500	210531270	5200	5200	5200	5200	0
588	20231019	094400	210531270	5200	5200	5200	5200	20
589	20231019	094300	210427270	5210	5200	5210	5200	53
590	20231019	094200	210151250	5210	5200	5210	5200	42
591	20231019	094100	209932830	5210	5200	5210	5200	11
592	20231019	094000	209875620	5210	5200	5210	5200	18
593	20231019	093900	209782010	5210	5210	5210	5210	1
594	20231019	093800	209776800	5190	5180	5190	5180	80
595	20231019	093700	209362170	5180	5180	5180	5180	20
596	20231019	093600	209258570	5180	5200	5200	5160	11918
597	20231019	093500	147614390	5220	5220	5220	5220	1
598	20231019	093400	147609170	5200	5220	5220	5200	3
599	20231019	093300	147593530	5220	5220	5220	5220	2
600	20231019	093200	147583090	5220	5220	5220	5220	2
601	20231019	093100	147572650	5220	5210	5220	5200	103
602	20231019	093000	147035730	5210	5210	5210	5210	3
603	20231019	092900	147020100	5210	5210	5210	5210	0
604	20231019	092800	147020100	5210	5210	5210	5210	0
605	20231019	092700	147020100	5210	5210	5210	5210	3
606	20231019	092600	147004470	5210	5200	5210	5200	54
607	20231019	092500	146723660	5220	5220	5220	5220	0
608	20231019	092400	146723660	5220	5210	5220	5210	5
609	20231019	092300	146697590	5200	5210	5210	5200	100
610	20231019	092200	146177110	5210	5210	5210	5210	1
611	20231019	092100	146171900	5220	5220	5220	5220	0
612	20231019	092000	146171900	5220	5190	5220	5190	58
613	20231019	091900	145870590	5190	5190	5190	5190	24
614	20231019	091800	145746030	5180	5180	5180	5180	1030
615	20231019	091700	140410630	5180	5180	5180	5170	1653
616	20231019	091600	131853590	5180	5200	5200	5180	5839
617	20231019	091500	101602450	5210	5210	5210	5200	55
618	20231019	091400	101316350	5200	5210	5210	5200	212
619	20231019	091300	100213910	5210	5200	5210	5200	1098
620	20231019	091200	94504300	5200	5200	5200	5200	240
621	20231019	091100	93256300	5200	5230	5230	5200	456
622	20231019	091000	90885040	5230	5220	5230	5210	8402
623	20231019	090900	47093170	5240	5230	5250	5220	6605
624	20231019	090800	12558180	5230	5230	5230	5230	41
625	20231019	090700	12343750	5260	5250	5260	5250	4
626	20231019	090600	12322730	5260	5260	5260	5260	0
627	20231019	090500	12322730	5260	5240	5260	5230	421
628	20231019	090400	10119810	5270	5250	5270	5250	607
629	20231019	090300	6932980	5260	5260	5280	5260	752
630	20231019	090200	2977440	5280	5280	5280	5280	0
631	20231019	090100	2977440	5280	5280	5280	5270	15
632	20231019	090000	2898340	5260	5280	5280	5260	550