KissMeData/123690/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195500	424212520	6640	6640	6640	6640	863
3	20231019	195400	424212520	6640	6640	6640	6640	0
4	20231019	195300	424212520	6640	6640	6640	6640	0
5	20231019	195200	424212520	6640	6640	6640	6640	0
6	20231019	195100	424212520	6640	6640	6640	6640	0
7	20231019	195000	424212520	6640	6640	6640	6640	0
8	20231019	194900	424212520	6640	6640	6640	6640	0
9	20231019	194800	424212520	6640	6640	6640	6640	0
10	20231019	194700	424212520	6640	6640	6640	6640	0
11	20231019	194600	424212520	6640	6640	6640	6640	0
12	20231019	194500	424212520	6640	6640	6640	6640	0
13	20231019	194400	424212520	6640	6640	6640	6640	0
14	20231019	194300	424212520	6640	6640	6640	6640	0
15	20231019	194200	424212520	6640	6640	6640	6640	0
16	20231019	194100	424212520	6640	6640	6640	6640	0
17	20231019	194000	424212520	6640	6640	6640	6640	0
18	20231019	193900	424212520	6640	6640	6640	6640	0
19	20231019	193800	424212520	6640	6640	6640	6640	0
20	20231019	193700	424212520	6640	6640	6640	6640	0
21	20231019	193600	424212520	6640	6640	6640	6640	0
22	20231019	193500	424212520	6640	6640	6640	6640	0
23	20231019	193400	424212520	6640	6640	6640	6640	0
24	20231019	193300	424212520	6640	6640	6640	6640	0
25	20231019	193200	424212520	6640	6640	6640	6640	0
26	20231019	193100	424212520	6640	6640	6640	6640	0
27	20231019	193000	424212520	6640	6640	6640	6640	0
28	20231019	192900	424212520	6640	6640	6640	6640	0
29	20231019	192800	424212520	6640	6640	6640	6640	0
30	20231019	192700	424212520	6640	6640	6640	6640	0
31	20231019	192600	424212520	6640	6640	6640	6640	0
32	20231019	192500	424212520	6640	6640	6640	6640	863
33	20231019	192400	424212520	6640	6640	6640	6640	0
34	20231019	192300	424212520	6640	6640	6640	6640	0
35	20231019	192200	424212520	6640	6640	6640	6640	0
36	20231019	192100	424212520	6640	6640	6640	6640	0
37	20231019	192000	424212520	6640	6640	6640	6640	0
38	20231019	191900	424212520	6640	6640	6640	6640	0
39	20231019	191800	424212520	6640	6640	6640	6640	0
40	20231019	191700	424212520	6640	6640	6640	6640	0
41	20231019	191600	424212520	6640	6640	6640	6640	0
42	20231019	191500	424212520	6640	6640	6640	6640	0
43	20231019	191400	424212520	6640	6640	6640	6640	0
44	20231019	191300	424212520	6640	6640	6640	6640	0
45	20231019	191200	424212520	6640	6640	6640	6640	0
46	20231019	191100	424212520	6640	6640	6640	6640	0
47	20231019	191000	424212520	6640	6640	6640	6640	0
48	20231019	190900	424212520	6640	6640	6640	6640	0
49	20231019	190800	424212520	6640	6640	6640	6640	0
50	20231019	190700	424212520	6640	6640	6640	6640	0
51	20231019	190600	424212520	6640	6640	6640	6640	0
52	20231019	190500	424212520	6640	6640	6640	6640	0
53	20231019	190400	424212520	6640	6640	6640	6640	0
54	20231019	190300	424212520	6640	6640	6640	6640	0
55	20231019	190200	424212520	6640	6640	6640	6640	0
56	20231019	190100	424212520	6640	6640	6640	6640	0
57	20231019	190000	424212520	6640	6640	6640	6640	0
58	20231019	185900	424212520	6640	6640	6640	6640	0
59	20231019	185800	424212520	6640	6640	6640	6640	0
60	20231019	185700	424212520	6640	6640	6640	6640	0
61	20231019	185600	424212520	6640	6640	6640	6640	0
62	20231019	185500	424212520	6640	6640	6640	6640	863
63	20231019	185400	424212520	6640	6640	6640	6640	0
64	20231019	185300	424212520	6640	6640	6640	6640	0
65	20231019	185200	424212520	6640	6640	6640	6640	0
66	20231019	185100	424212520	6640	6640	6640	6640	0
67	20231019	185000	424212520	6640	6640	6640	6640	0
68	20231019	184900	424212520	6640	6640	6640	6640	0
69	20231019	184800	424212520	6640	6640	6640	6640	0
70	20231019	184700	424212520	6640	6640	6640	6640	0
71	20231019	184600	424212520	6640	6640	6640	6640	0
72	20231019	184500	424212520	6640	6640	6640	6640	0
73	20231019	184400	424212520	6640	6640	6640	6640	0
74	20231019	184300	424212520	6640	6640	6640	6640	0
75	20231019	184200	424212520	6640	6640	6640	6640	0
76	20231019	184100	424212520	6640	6640	6640	6640	0
77	20231019	184000	424212520	6640	6640	6640	6640	0
78	20231019	183900	424212520	6640	6640	6640	6640	0
79	20231019	183800	424212520	6640	6640	6640	6640	0
80	20231019	183700	424212520	6640	6640	6640	6640	0
81	20231019	183600	424212520	6640	6640	6640	6640	0
82	20231019	183500	424212520	6640	6640	6640	6640	0
83	20231019	183400	424212520	6640	6640	6640	6640	0
84	20231019	183300	424212520	6640	6640	6640	6640	0
85	20231019	183200	424212520	6640	6640	6640	6640	0
86	20231019	183100	424212520	6640	6640	6640	6640	0
87	20231019	183000	424212520	6640	6640	6640	6640	0
88	20231019	182900	424212520	6640	6640	6640	6640	0
89	20231019	182800	424212520	6640	6640	6640	6640	0
90	20231019	182700	424212520	6640	6640	6640	6640	0
91	20231019	182600	424212520	6640	6640	6640	6640	0
92	20231019	182500	424212520	6640	6640	6640	6640	863
93	20231019	182400	424212520	6640	6640	6640	6640	0
94	20231019	182300	424212520	6640	6640	6640	6640	0
95	20231019	182200	424212520	6640	6640	6640	6640	0
96	20231019	182100	424212520	6640	6640	6640	6640	0
97	20231019	182000	424212520	6640	6640	6640	6640	0
98	20231019	181900	424212520	6640	6640	6640	6640	0
99	20231019	181800	424212520	6640	6640	6640	6640	0
100	20231019	181700	424212520	6640	6640	6640	6640	0
101	20231019	181600	424212520	6640	6640	6640	6640	0
102	20231019	181500	424212520	6640	6640	6640	6640	0
103	20231019	181400	424212520	6640	6640	6640	6640	0
104	20231019	181300	424212520	6640	6640	6640	6640	0
105	20231019	181200	424212520	6640	6640	6640	6640	0
106	20231019	181100	424212520	6640	6640	6640	6640	0
107	20231019	181000	424212520	6640	6640	6640	6640	0
108	20231019	180900	424212520	6640	6640	6640	6640	0
109	20231019	180800	424212520	6640	6640	6640	6640	0
110	20231019	180700	424212520	6640	6640	6640	6640	0
111	20231019	180600	424212520	6640	6640	6640	6640	0
112	20231019	180500	424212520	6640	6640	6640	6640	0
113	20231019	180400	424212520	6640	6640	6640	6640	0
114	20231019	180300	424212520	6640	6640	6640	6640	0
115	20231019	180200	424212520	6640	6640	6640	6640	0
116	20231019	180100	424212520	6640	6640	6640	6640	0
117	20231019	180000	424212520	6640	6640	6640	6640	0
118	20231019	175900	424212520	6640	6640	6640	6640	0
119	20231019	175800	424212520	6640	6640	6640	6640	0
120	20231019	175700	424212520	6640	6640	6640	6640	0
121	20231019	175600	424212520	6640	6640	6640	6640	0
122	20231019	175500	424212520	6640	6640	6640	6640	863
123	20231019	175400	424212520	6640	6640	6640	6640	0
124	20231019	175300	424212520	6640	6640	6640	6640	0
125	20231019	175200	424212520	6640	6640	6640	6640	0
126	20231019	175100	424212520	6640	6640	6640	6640	0
127	20231019	175000	424212520	6640	6640	6640	6640	0
128	20231019	174900	424212520	6640	6640	6640	6640	0
129	20231019	174800	424212520	6640	6640	6640	6640	0
130	20231019	174700	424212520	6640	6640	6640	6640	0
131	20231019	174600	424212520	6640	6640	6640	6640	0
132	20231019	174500	424212520	6640	6640	6640	6640	0
133	20231019	174400	424212520	6640	6640	6640	6640	0
134	20231019	174300	424212520	6640	6640	6640	6640	0
135	20231019	174200	424212520	6640	6640	6640	6640	0
136	20231019	174100	424212520	6640	6640	6640	6640	0
137	20231019	174000	424212520	6640	6640	6640	6640	0
138	20231019	173900	424212520	6640	6640	6640	6640	0
139	20231019	173800	424212520	6640	6640	6640	6640	0
140	20231019	173700	424212520	6640	6640	6640	6640	0
141	20231019	173600	424212520	6640	6640	6640	6640	0
142	20231019	173500	424212520	6640	6640	6640	6640	0
143	20231019	173400	424212520	6640	6640	6640	6640	0
144	20231019	173300	424212520	6640	6640	6640	6640	0
145	20231019	173200	424212520	6640	6640	6640	6640	0
146	20231019	173100	424212520	6640	6640	6640	6640	0
147	20231019	173000	424212520	6640	6640	6640	6640	0
148	20231019	172900	424212520	6640	6640	6640	6640	0
149	20231019	172800	424212520	6640	6640	6640	6640	0
150	20231019	172700	424212520	6640	6640	6640	6640	0
151	20231019	172600	424212520	6640	6640	6640	6640	0
152	20231019	172500	424212520	6640	6640	6640	6640	863
153	20231019	172400	424212520	6640	6640	6640	6640	0
154	20231019	172300	424212520	6640	6640	6640	6640	0
155	20231019	172200	424212520	6640	6640	6640	6640	0
156	20231019	172100	424212520	6640	6640	6640	6640	0
157	20231019	172000	424212520	6640	6640	6640	6640	0
158	20231019	171900	424212520	6640	6640	6640	6640	0
159	20231019	171800	424212520	6640	6640	6640	6640	0
160	20231019	171700	424212520	6640	6640	6640	6640	0
161	20231019	171600	424212520	6640	6640	6640	6640	0
162	20231019	171500	424212520	6640	6640	6640	6640	0
163	20231019	171400	424212520	6640	6640	6640	6640	0
164	20231019	171300	424212520	6640	6640	6640	6640	0
165	20231019	171200	424212520	6640	6640	6640	6640	0
166	20231019	171100	424212520	6640	6640	6640	6640	0
167	20231019	171000	424212520	6640	6640	6640	6640	0
168	20231019	170900	424212520	6640	6640	6640	6640	0
169	20231019	170800	424212520	6640	6640	6640	6640	0
170	20231019	170700	424212520	6640	6640	6640	6640	0
171	20231019	170600	424212520	6640	6640	6640	6640	0
172	20231019	170500	424212520	6640	6640	6640	6640	0
173	20231019	170400	424212520	6640	6640	6640	6640	0
174	20231019	170300	424212520	6640	6640	6640	6640	0
175	20231019	170200	424212520	6640	6640	6640	6640	0
176	20231019	170100	424212520	6640	6640	6640	6640	0
177	20231019	170000	424212520	6640	6640	6640	6640	0
178	20231019	165900	424212520	6640	6640	6640	6640	0
179	20231019	165800	424212520	6640	6640	6640	6640	0
180	20231019	165700	424212520	6640	6640	6640	6640	0
181	20231019	165600	424212520	6640	6640	6640	6640	0
182	20231019	165500	424212520	6640	6640	6640	6640	863
183	20231019	165400	424212520	6640	6640	6640	6640	0
184	20231019	165300	424212520	6640	6640	6640	6640	0
185	20231019	165200	424212520	6640	6640	6640	6640	0
186	20231019	165100	424212520	6640	6640	6640	6640	0
187	20231019	165000	424212520	6640	6640	6640	6640	0
188	20231019	164900	424212520	6640	6640	6640	6640	0
189	20231019	164800	424212520	6640	6640	6640	6640	0
190	20231019	164700	424212520	6640	6640	6640	6640	0
191	20231019	164600	424212520	6640	6640	6640	6640	0
192	20231019	164500	424212520	6640	6640	6640	6640	0
193	20231019	164400	424212520	6640	6640	6640	6640	0
194	20231019	164300	424212520	6640	6640	6640	6640	0
195	20231019	164200	424212520	6640	6640	6640	6640	0
196	20231019	164100	424212520	6640	6640	6640	6640	0
197	20231019	164000	424212520	6640	6640	6640	6640	0
198	20231019	163900	424212520	6640	6640	6640	6640	0
199	20231019	163800	424212520	6640	6640	6640	6640	0
200	20231019	163700	424212520	6640	6640	6640	6640	0
201	20231019	163600	424212520	6640	6640	6640	6640	0
202	20231019	163500	424212520	6640	6640	6640	6640	0
203	20231019	163400	424212520	6640	6640	6640	6640	0
204	20231019	163300	424212520	6640	6640	6640	6640	0
205	20231019	163200	424212520	6640	6640	6640	6640	0
206	20231019	163100	424212520	6640	6640	6640	6640	0
207	20231019	163000	424212520	6640	6640	6640	6640	0
208	20231019	162900	424212520	6640	6640	6640	6640	0
209	20231019	162800	424212520	6640	6640	6640	6640	0
210	20231019	162700	424212520	6640	6640	6640	6640	0
211	20231019	162600	424212520	6640	6640	6640	6640	0
212	20231019	162500	424212520	6640	6640	6640	6640	863
213	20231019	162400	424212520	6640	6640	6640	6640	0
214	20231019	162300	424212520	6640	6640	6640	6640	0
215	20231019	162200	424212520	6640	6640	6640	6640	0
216	20231019	162100	424212520	6640	6640	6640	6640	0
217	20231019	162000	424212520	6640	6640	6640	6640	0
218	20231019	161900	424212520	6640	6640	6640	6640	0
219	20231019	161800	424212520	6640	6640	6640	6640	0
220	20231019	161700	424212520	6640	6640	6640	6640	0
221	20231019	161600	424212520	6640	6640	6640	6640	0
222	20231019	161500	424212520	6640	6640	6640	6640	0
223	20231019	161400	424212520	6640	6640	6640	6640	0
224	20231019	161300	424212520	6640	6640	6640	6640	0
225	20231019	161200	424212520	6640	6640	6640	6640	0
226	20231019	161100	424212520	6640	6640	6640	6640	0
227	20231019	161000	424212520	6640	6640	6640	6640	0
228	20231019	160900	424212520	6640	6640	6640	6640	0
229	20231019	160800	424212520	6640	6640	6640	6640	0
230	20231019	160700	424212520	6640	6640	6640	6640	0
231	20231019	160600	424212520	6640	6640	6640	6640	0
232	20231019	160500	424212520	6640	6640	6640	6640	0
233	20231019	160400	424212520	6640	6640	6640	6640	0
234	20231019	160300	424212520	6640	6640	6640	6640	0
235	20231019	160200	424212520	6640	6640	6640	6640	0
236	20231019	160100	424212520	6640	6640	6640	6640	0
237	20231019	160000	424212520	6640	6640	6640	6640	0
238	20231019	155900	424212520	6640	6640	6640	6640	0
239	20231019	155800	424212520	6640	6640	6640	6640	0
240	20231019	155700	424212520	6640	6640	6640	6640	0
241	20231019	155600	424212520	6640	6640	6640	6640	0
242	20231019	155500	424212520	6640	6640	6640	6640	863
243	20231019	155400	424212520	6640	6640	6640	6640	0
244	20231019	155300	424212520	6640	6640	6640	6640	0
245	20231019	155200	424212520	6640	6640	6640	6640	0
246	20231019	155100	424212520	6640	6640	6640	6640	0
247	20231019	155000	424212520	6640	6640	6640	6640	0
248	20231019	154900	424212520	6640	6640	6640	6640	0
249	20231019	154800	424212520	6640	6640	6640	6640	0
250	20231019	154700	424212520	6640	6640	6640	6640	0
251	20231019	154600	424212520	6640	6640	6640	6640	0
252	20231019	154500	424212520	6640	6640	6640	6640	0
253	20231019	154400	424212520	6640	6640	6640	6640	0
254	20231019	154300	424212520	6640	6640	6640	6640	0
255	20231019	154200	424212520	6640	6640	6640	6640	0
256	20231019	154100	424212520	6640	6640	6640	6640	0
257	20231019	154000	424212520	6640	6640	6640	6640	0
258	20231019	153900	424212520	6640	6640	6640	6640	0
259	20231019	153800	424212520	6640	6640	6640	6640	0
260	20231019	153700	424212520	6640	6640	6640	6640	0
261	20231019	153600	424212520	6640	6640	6640	6640	0
262	20231019	153500	424212520	6640	6640	6640	6640	0
263	20231019	153400	424212520	6640	6640	6640	6640	0
264	20231019	153300	424212520	6640	6640	6640	6640	0
265	20231019	153200	424212520	6640	6640	6640	6640	0
266	20231019	153100	424212520	6640	6640	6640	6640	0
267	20231019	153000	424212520	6640	6640	6640	6640	863
268	20231019	152900	418482200	6610	6610	6610	6610	0
269	20231019	152800	418482200	6610	6610	6610	6610	0
270	20231019	152700	418482200	6610	6610	6610	6610	0
271	20231019	152600	418482200	6610	6610	6610	6610	0
272	20231019	152500	418482200	6610	6610	6610	6610	0
273	20231019	152400	418482200	6610	6610	6610	6610	0
274	20231019	152300	418482200	6610	6610	6610	6610	0
275	20231019	152200	418482200	6610	6610	6610	6610	0
276	20231019	152100	418482200	6610	6610	6610	6610	0
277	20231019	152000	418482200	6610	6610	6610	6610	0
278	20231019	151900	418482200	6610	6610	6610	6610	246
279	20231019	151800	416856140	6620	6620	6620	6620	13
280	20231019	151700	416770080	6610	6610	6610	6610	0
281	20231019	151600	416770080	6610	6610	6610	6610	100
282	20231019	151500	416109080	6620	6610	6620	6610	680
283	20231019	151400	411612580	6610	6610	6610	6610	0
284	20231019	151300	411612580	6610	6610	6620	6610	235
285	20231019	151200	410059130	6620	6620	6620	6620	0
286	20231019	151100	410059130	6620	6620	6630	6620	160
287	20231019	151000	408999890	6620	6620	6620	6620	111
288	20231019	150900	408265070	6620	6620	6620	6620	300
289	20231019	150800	406279070	6630	6630	6630	6630	1
290	20231019	150700	406272440	6620	6620	6620	6620	14
291	20231019	150600	406179760	6620	6620	6620	6620	400
292	20231019	150500	403531760	6620	6620	6620	6620	0
293	20231019	150400	403531760	6620	6620	6620	6620	5
294	20231019	150300	403498660	6620	6620	6620	6620	0
295	20231019	150200	403498660	6620	6620	6620	6620	0
296	20231019	150100	403498660	6620	6620	6620	6620	0
297	20231019	150000	403498660	6620	6620	6620	6620	30
298	20231019	145900	403300060	6630	6630	6630	6630	0
299	20231019	145800	403300060	6630	6630	6630	6630	0
300	20231019	145700	403300060	6630	6630	6630	6630	600
301	20231019	145600	399322060	6620	6620	6620	6620	201
302	20231019	145500	397991440	6620	6620	6620	6620	200
303	20231019	145400	396667440	6610	6610	6610	6610	0
304	20231019	145300	396667440	6610	6610	6610	6610	0
305	20231019	145200	396667440	6610	6610	6610	6610	0
306	20231019	145100	396667440	6610	6620	6620	6610	153
307	20231019	145000	395655710	6620	6620	6620	6620	3
308	20231019	144900	395635850	6630	6630	6630	6630	0
309	20231019	144800	395635850	6630	6630	6630	6630	89
310	20231019	144700	395045780	6630	6630	6630	6630	0
311	20231019	144600	395045780	6630	6630	6630	6630	0
312	20231019	144500	395045780	6630	6620	6630	6620	875
313	20231019	144400	389244730	6630	6630	6630	6630	0
314	20231019	144300	389244730	6630	6630	6630	6630	0
315	20231019	144200	389244730	6630	6610	6630	6610	963
316	20231019	144100	382872170	6620	6620	6620	6620	0
317	20231019	144000	382872170	6620	6620	6620	6620	1500
318	20231019	143900	372942170	6630	6630	6630	6630	1
319	20231019	143800	372935540	6630	6630	6630	6630	0
320	20231019	143700	372935540	6630	6630	6630	6630	1
321	20231019	143600	372928910	6630	6620	6630	6610	370
322	20231019	143500	370477680	6620	6620	6620	6620	10
323	20231019	143400	370411480	6620	6620	6620	6620	0
324	20231019	143300	370411480	6620	6620	6620	6620	300
325	20231019	143200	368425480	6620	6620	6620	6620	30
326	20231019	143100	368226880	6620	6620	6620	6620	20
327	20231019	143000	368094480	6620	6620	6620	6620	0
328	20231019	142900	368094480	6620	6620	6620	6620	0
329	20231019	142800	368094480	6620	6620	6620	6620	7
330	20231019	142700	368048140	6620	6620	6620	6620	5
331	20231019	142600	368015040	6620	6620	6620	6620	95
332	20231019	142500	367386140	6630	6630	6630	6630	0
333	20231019	142400	367386140	6630	6630	6630	6630	0
334	20231019	142300	367386140	6630	6630	6630	6630	0
335	20231019	142200	367386140	6630	6630	6630	6630	0
336	20231019	142100	367386140	6630	6630	6630	6630	0
337	20231019	142000	367386140	6630	6630	6630	6630	3
338	20231019	141900	367366250	6630	6630	6630	6630	16
339	20231019	141800	367260170	6630	6630	6630	6630	11
340	20231019	141700	367187240	6630	6630	6630	6630	20
341	20231019	141600	367054640	6630	6630	6630	6630	0
342	20231019	141500	367054640	6630	6630	6630	6630	0
343	20231019	141400	367054640	6630	6630	6630	6630	0
344	20231019	141300	367054640	6630	6630	6630	6630	0
345	20231019	141200	367054640	6630	6630	6630	6630	1
346	20231019	141100	367048010	6630	6630	6630	6630	0
347	20231019	141000	367048010	6630	6630	6630	6630	0
348	20231019	140900	367048010	6630	6630	6630	6630	100
349	20231019	140800	366385010	6630	6630	6630	6630	0
350	20231019	140700	366385010	6630	6630	6630	6630	100
351	20231019	140600	365722010	6630	6630	6630	6630	0
352	20231019	140500	365722010	6630	6630	6630	6630	0
353	20231019	140400	365722010	6630	6630	6630	6630	0
354	20231019	140300	365722010	6630	6630	6630	6630	0
355	20231019	140200	365722010	6630	6630	6630	6630	225
356	20231019	140100	364230260	6630	6630	6630	6630	100
357	20231019	140000	363567260	6630	6630	6630	6630	0
358	20231019	135900	363567260	6630	6630	6630	6630	20
359	20231019	135800	363434660	6630	6630	6630	6630	100
360	20231019	135700	362771660	6630	6630	6630	6630	0
361	20231019	135600	362771660	6630	6630	6630	6630	0
362	20231019	135500	362771660	6630	6630	6630	6630	0
363	20231019	135400	362771660	6630	6630	6630	6630	0
364	20231019	135300	362771660	6630	6630	6630	6630	0
365	20231019	135200	362771660	6630	6630	6630	6630	0
366	20231019	135100	362771660	6630	6630	6630	6630	67
367	20231019	135000	362327450	6640	6640	6640	6640	0
368	20231019	134900	362327450	6640	6640	6640	6640	0
369	20231019	134800	362327450	6640	6640	6640	6640	0
370	20231019	134700	362327450	6640	6640	6640	6640	60
371	20231019	134600	361929050	6640	6640	6640	6640	0
372	20231019	134500	361929050	6640	6630	6640	6630	41
373	20231019	134400	361657210	6640	6640	6640	6640	0
374	20231019	134300	361657210	6640	6640	6640	6640	0
375	20231019	134200	361657210	6640	6630	6640	6630	346
376	20231019	134100	359359820	6610	6610	6610	6610	0
377	20231019	134000	359359820	6610	6640	6640	6610	770
378	20231019	133900	354265860	6640	6640	6640	6640	1
379	20231019	133800	354259220	6650	6650	6650	6650	0
380	20231019	133700	354259220	6650	6640	6650	6640	146
381	20231019	133600	353288810	6640	6640	6640	6640	0
382	20231019	133500	353288810	6640	6640	6640	6640	0
383	20231019	133400	353288810	6640	6640	6640	6640	0
384	20231019	133300	353288810	6640	6640	6640	6640	0
385	20231019	133200	353288810	6640	6640	6640	6640	10
386	20231019	133100	353222410	6640	6640	6640	6640	0
387	20231019	133000	353222410	6640	6640	6640	6640	531
388	20231019	132900	349696570	6630	6630	6630	6630	0
389	20231019	132800	349696570	6630	6630	6630	6630	0
390	20231019	132700	349696570	6630	6630	6630	6630	0
391	20231019	132600	349696570	6630	6620	6630	6620	2735
392	20231019	132500	331590640	6630	6630	6630	6630	100
393	20231019	132400	330927640	6630	6630	6630	6630	17
394	20231019	132300	330814930	6630	6630	6630	6630	3
395	20231019	132200	330795040	6630	6630	6630	6630	0
396	20231019	132100	330795040	6630	6630	6630	6630	0
397	20231019	132000	330795040	6630	6630	6630	6630	1
398	20231019	131900	330788410	6620	6620	6620	6620	0
399	20231019	131800	330788410	6620	6630	6630	6620	100
400	20231019	131700	330126050	6630	6630	6630	6630	2
401	20231019	131600	330112790	6630	6630	6630	6630	0
402	20231019	131500	330112790	6630	6630	6630	6630	0
403	20231019	131400	330112790	6630	6630	6630	6630	0
404	20231019	131300	330112790	6630	6630	6630	6630	0
405	20231019	131200	330112790	6630	6630	6630	6630	105
406	20231019	131100	329416640	6630	6630	6630	6630	0
407	20231019	131000	329416640	6630	6630	6630	6630	200
408	20231019	130900	328090640	6620	6620	6620	6620	0
409	20231019	130800	328090640	6620	6620	6620	6620	0
410	20231019	130700	328090640	6620	6650	6650	6620	450
411	20231019	130600	325111190	6620	6620	6620	6620	0
412	20231019	130500	325111190	6620	6620	6620	6620	0
413	20231019	130400	325111190	6620	6660	6660	6620	1100
414	20231019	130300	317816930	6670	6670	6670	6670	21
415	20231019	130200	317676860	6660	6650	6660	6650	210
416	20231019	130100	316278460	6650	6650	6650	6650	1
417	20231019	130000	316271810	6650	6650	6650	6650	0
418	20231019	125900	316271810	6650	6650	6650	6650	0
419	20231019	125800	316271810	6650	6650	6650	6650	0
420	20231019	125700	316271810	6650	6650	6650	6650	560
421	20231019	125600	312547810	6650	6650	6650	6650	15
422	20231019	125500	312448060	6650	6650	6650	6650	5
423	20231019	125400	312414810	6640	6640	6640	6640	110
424	20231019	125300	311684410	6640	6640	6640	6640	0
425	20231019	125200	311684410	6640	6640	6640	6640	903
426	20231019	125100	305688490	6640	6640	6640	6640	0
427	20231019	125000	305688490	6640	6640	6640	6640	0
428	20231019	124900	305688490	6640	6640	6640	6640	0
429	20231019	124800	305688490	6640	6640	6640	6640	100
430	20231019	124700	305024490	6640	6640	6640	6640	0
431	20231019	124600	305024490	6640	6640	6640	6640	14
432	20231019	124500	304931530	6640	6640	6640	6640	1
433	20231019	124400	304924890	6650	6650	6650	6650	24
434	20231019	124300	304765290	6650	6650	6650	6650	2
435	20231019	124200	304751990	6650	6650	6650	6650	8
436	20231019	124100	304698790	6630	6630	6630	6630	0
437	20231019	124000	304698790	6630	6630	6630	6630	18
438	20231019	123900	304579450	6630	6630	6630	6630	0
439	20231019	123800	304579450	6630	6630	6630	6630	0
440	20231019	123700	304579450	6630	6630	6630	6630	72
441	20231019	123600	304102090	6630	6630	6630	6630	8
442	20231019	123500	304049050	6630	6630	6630	6630	0
443	20231019	123400	304049050	6630	6630	6630	6630	0
444	20231019	123300	304049050	6630	6630	6630	6630	0
445	20231019	123200	304049050	6630	6630	6630	6630	3
446	20231019	123100	304029160	6630	6630	6630	6630	0
447	20231019	123000	304029160	6630	6620	6630	6620	355
448	20231019	122900	301678960	6630	6630	6630	6630	10
449	20231019	122800	301612660	6620	6620	6620	6620	0
450	20231019	122700	301612660	6620	6620	6620	6620	20
451	20231019	122600	301480260	6620	6620	6620	6620	0
452	20231019	122500	301480260	6620	6620	6620	6620	0
453	20231019	122400	301480260	6620	6620	6620	6620	0
454	20231019	122300	301480260	6620	6620	6620	6620	0
455	20231019	122200	301480260	6620	6640	6640	6620	100
456	20231019	122100	300817960	6640	6640	6640	6640	0
457	20231019	122000	300817960	6640	6640	6640	6640	0
458	20231019	121900	300817960	6640	6640	6640	6640	1
459	20231019	121800	300811320	6640	6640	6640	6640	1
460	20231019	121700	300804680	6640	6650	6650	6640	12
461	20231019	121600	300724980	6640	6640	6640	6640	0
462	20231019	121500	300724980	6640	6640	6640	6640	0
463	20231019	121400	300724980	6640	6640	6640	6640	0
464	20231019	121300	300724980	6640	6640	6640	6640	0
465	20231019	121200	300724980	6640	6640	6640	6640	0
466	20231019	121100	300724980	6640	6640	6640	6640	0
467	20231019	121000	300724980	6640	6640	6640	6640	0
468	20231019	120900	300724980	6640	6640	6640	6640	0
469	20231019	120800	300724980	6640	6640	6640	6640	2
470	20231019	120700	300711700	6650	6630	6650	6630	24
471	20231019	120600	300552500	6620	6620	6620	6620	0
472	20231019	120500	300552500	6620	6620	6620	6620	0
473	20231019	120400	300552500	6620	6620	6620	6620	304
474	20231019	120300	298540020	6620	6620	6620	6620	0
475	20231019	120200	298540020	6620	6620	6620	6620	0
476	20231019	120100	298540020	6620	6620	6620	6620	0
477	20231019	120000	298540020	6620	6620	6620	6620	25
478	20231019	115900	298374520	6630	6630	6630	6630	14
479	20231019	115800	298281700	6630	6630	6630	6630	1
480	20231019	115700	298275070	6630	6630	6630	6630	0
481	20231019	115600	298275070	6630	6630	6630	6620	134
482	20231019	115500	297386780	6620	6620	6620	6620	14
483	20231019	115400	297294100	6620	6620	6620	6620	0
484	20231019	115300	297294100	6620	6620	6620	6620	13
485	20231019	115200	297208040	6620	6620	6620	6620	63
486	20231019	115100	296790980	6620	6620	6620	6620	14
487	20231019	115000	296698300	6620	6620	6620	6620	13
488	20231019	114900	296612240	6620	6620	6620	6620	14
489	20231019	114800	296519560	6620	6620	6620	6620	1
490	20231019	114700	296512940	6620	6610	6620	6610	1133
491	20231019	114600	289016270	6610	6620	6620	6610	48
492	20231019	114500	288698640	6630	6620	6630	6620	19
493	20231019	114400	288572810	6620	6620	6620	6620	13
494	20231019	114300	288486750	6620	6610	6620	6610	204
495	20231019	114200	287136430	6610	6620	6620	6610	1036
496	20231019	114100	280278430	6610	6610	6610	6610	125
497	20231019	114000	279452180	6610	6610	6610	6610	14
498	20231019	113900	279359640	6610	6610	6620	6610	114
499	20231019	113800	278606010	6610	6610	6610	6610	413
500	20231019	113700	275876080	6620	6610	6620	6610	15
501	20231019	113600	275776920	6620	6620	6620	6620	0
502	20231019	113500	275776920	6620	6610	6620	6610	35
503	20231019	113400	275545370	6610	6610	6610	6610	64
504	20231019	113300	275122330	6610	6620	6620	6610	23
505	20231019	113200	274970200	6620	6620	6620	6620	1502
506	20231019	113100	265026960	6630	6620	6630	6620	35
507	20231019	113000	264795240	6630	6630	6630	6630	0
508	20231019	112900	264795240	6630	6640	6640	6630	23
509	20231019	112800	264642630	6650	6620	6650	6620	243
510	20231019	112700	263028740	6620	6620	6620	6620	20
511	20231019	112600	262896340	6620	6630	6630	6620	1645
512	20231019	112500	251994640	6630	6630	6630	6630	64
513	20231019	112400	251570320	6630	6630	6630	6630	0
514	20231019	112300	251570320	6630	6630	6630	6630	50
515	20231019	112200	251238820	6630	6630	6630	6630	14
516	20231019	112100	251146000	6630	6630	6630	6630	63
517	20231019	112000	250728310	6630	6640	6640	6630	44
518	20231019	111900	250436290	6630	6630	6630	6630	0
519	20231019	111800	250436290	6630	6630	6630	6630	246
520	20231019	111700	248805310	6630	6630	6630	6630	108
521	20231019	111600	248089270	6630	6630	6630	6630	14
522	20231019	111500	247996450	6630	6630	6630	6630	13
523	20231019	111400	247910260	6630	6630	6630	6630	14
524	20231019	111300	247817440	6630	6640	6640	6630	3
525	20231019	111200	247797540	6630	6630	6630	6630	13
526	20231019	111100	247711350	6640	6630	6640	6630	352
527	20231019	111000	245377200	6630	6630	6630	6630	14
528	20231019	110900	245284380	6640	6640	6640	6630	384
529	20231019	110800	242734750	6640	6630	6640	6630	103
530	20231019	110700	242051530	6630	6630	6630	6630	0
531	20231019	110600	242051530	6630	6630	6630	6630	13
532	20231019	110500	241965340	6640	6640	6640	6640	154
533	20231019	110400	240942780	6640	6640	6640	6640	68
534	20231019	110300	240491260	6640	6640	6640	6640	13
535	20231019	110200	240404940	6640	6650	6650	6640	451
536	20231019	110100	237410150	6650	6650	6650	6650	0
537	20231019	110000	237410150	6650	6650	6650	6650	1878
538	20231019	105900	224921450	6650	6650	6650	6650	14
539	20231019	105800	224828350	6660	6650	6660	6650	15
540	20231019	105700	224728580	6650	6650	6650	6650	33
541	20231019	105600	224509130	6650	6650	6650	6650	14
542	20231019	105500	224416030	6660	6650	6660	6650	350
543	20231019	105400	222088030	6650	6650	6650	6650	13
544	20231019	105300	222001580	6650	6650	6650	6650	104
545	20231019	105200	221309980	6650	6650	6650	6650	14
546	20231019	105100	221216880	6650	6650	6650	6650	14
547	20231019	105000	221123780	6650	6650	6650	6650	136
548	20231019	104900	220219380	6650	6650	6650	6650	233
549	20231019	104800	218669930	6650	6650	6650	6650	706
550	20231019	104700	213975030	6650	6650	6650	6650	21
551	20231019	104600	213835380	6650	6650	6650	6650	173
552	20231019	104500	212684930	6650	6650	6650	6650	0
553	20231019	104400	212684930	6650	6660	6670	6650	1078
554	20231019	104300	205510940	6660	6660	6660	6660	775
555	20231019	104200	200349440	6660	6670	6670	6660	15
556	20231019	104100	200249420	6670	6670	6670	6670	46
557	20231019	104000	199942600	6670	6680	6680	6670	429
558	20231019	103900	197080970	6680	6700	6750	6680	800
559	20231019	103800	191705380	6690	6690	6690	6690	40
560	20231019	103700	191437780	6680	6680	6680	6680	13
561	20231019	103600	191350940	6650	6690	6690	6650	300
562	20231019	103500	189350290	6680	6680	6680	6680	0
563	20231019	103400	189350290	6680	6680	6680	6680	40
564	20231019	103300	189083090	6670	6670	6670	6670	10
565	20231019	103200	189016390	6670	6670	6670	6670	11
566	20231019	103100	188943020	6700	6700	6700	6700	121
567	20231019	103000	188132320	6680	6680	6680	6680	27
568	20231019	102900	187951960	6680	6680	6680	6680	13
569	20231019	102800	187865120	6680	6680	6680	6680	0
570	20231019	102700	187865120	6680	6680	6680	6680	47
571	20231019	102600	187551160	6680	6680	6680	6680	0
572	20231019	102500	187551160	6680	6680	6680	6680	14
573	20231019	102400	187457640	6680	6680	6680	6680	201
574	20231019	102300	186114960	6680	6660	6680	6660	413
575	20231019	102200	183356540	6660	6660	6660	6660	78
576	20231019	102100	182837060	6670	6660	6670	6660	15
577	20231019	102000	182737150	6670	6670	6670	6670	1
578	20231019	101900	182730480	6670	6670	6670	6670	26
579	20231019	101800	182557060	6650	6660	6660	6650	65
580	20231019	101700	182124610	6670	6670	6670	6660	767
581	20231019	101600	177010310	6660	6660	6660	6660	14
582	20231019	101500	176917070	6670	6670	6670	6670	24
583	20231019	101400	176756990	6660	6660	6660	6660	313
584	20231019	101300	174672410	6680	6670	6680	6670	244
585	20231019	101200	173044640	6670	6670	6670	6660	1395
586	20231019	101100	163740990	6660	6660	6660	6660	13
587	20231019	101000	163654410	6670	6650	6670	6650	49
588	20231019	100900	163327780	6670	6670	6670	6650	607
589	20231019	100800	159282230	6680	6680	6680	6680	39
590	20231019	100700	159021710	6680	6690	6690	6680	14
591	20231019	100600	158928180	6690	6690	6690	6690	2
592	20231019	100500	158914800	6700	6690	6700	6690	100
593	20231019	100400	158245230	6700	6700	6700	6700	0
594	20231019	100300	158245230	6700	6700	6700	6700	224
595	20231019	100200	156744430	6700	6700	6700	6700	14
596	20231019	100100	156650630	6700	6700	6700	6700	14
597	20231019	100000	156556830	6700	6700	6700	6700	13
598	20231019	095900	156469730	6710	6710	6710	6710	4
599	20231019	095800	156442890	6710	6700	6710	6700	128
600	20231019	095700	155585150	6700	6700	6700	6700	0
601	20231019	095600	155585150	6700	6700	6700	6700	13
602	20231019	095500	155498050	6700	6700	6700	6700	0
603	20231019	095400	155498050	6700	6690	6700	6660	1525
604	20231019	095300	145298350	6690	6690	6690	6690	27
605	20231019	095200	145117720	6700	6700	6700	6700	21
606	20231019	095100	144977020	6700	6700	6700	6700	0
607	20231019	095000	144977020	6700	6700	6720	6700	210
608	20231019	094900	143570000	6700	6700	6700	6700	0
609	20231019	094800	143570000	6700	6690	6700	6690	137
610	20231019	094700	142653230	6690	6690	6690	6690	500
611	20231019	094600	139308230	6690	6690	6690	6690	27
612	20231019	094500	139127600	6690	6700	6700	6690	8
613	20231019	094400	139074030	6700	6700	6700	6700	18
614	20231019	094300	138953430	6700	6700	6700	6700	0
615	20231019	094200	138953430	6700	6690	6700	6690	33
616	20231019	094100	138732620	6700	6690	6710	6690	33
617	20231019	094000	138511710	6680	6680	6680	6680	54
618	20231019	093900	138150990	6650	6650	6650	6650	0
619	20231019	093800	138150990	6650	6670	6670	6650	500
620	20231019	093700	134820450	6710	6710	6710	6710	0
621	20231019	093600	134820450	6710	6720	6720	6710	92
622	20231019	093500	134202930	6710	6700	6710	6700	1041
623	20231019	093400	127228220	6690	6660	6690	6660	182
624	20231019	093300	126011440	6670	6670	6670	6660	102
625	20231019	093200	125332100	6680	6680	6680	6680	7
626	20231019	093100	125285340	6690	6690	6690	6690	1
627	20231019	093000	125278650	6660	6640	6660	6640	263
628	20231019	092900	123528200	6650	6640	6650	6640	278
629	20231019	092800	121681870	6640	6640	6640	6640	200
630	20231019	092700	120353870	6640	6650	6650	6640	128
631	20231019	092600	119503430	6650	6640	6650	6640	17
632	20231019	092500	119390400	6640	6640	6640	6640	13
633	20231019	092400	119304080	6640	6640	6640	6640	14
634	20231019	092300	119211120	6630	6630	6650	6620	1994
635	20231019	092200	105985490	6630	6630	6630	6630	100
636	20231019	092100	105322490	6650	6650	6650	6650	4505
637	20231019	092000	75364240	6670	6660	6670	6660	551
638	20231019	091900	71693070	6660	6660	6660	6660	703
639	20231019	091800	67011090	6660	6660	6660	6660	153
640	20231019	091700	65992110	6670	6660	6670	6660	27
641	20231019	091600	65812220	6650	6630	6650	6630	90
642	20231019	091500	65214860	6670	6670	6670	6670	40
643	20231019	091400	64948060	6670	6650	6670	6620	155
644	20231019	091300	63920210	6620	6620	6620	6620	140
645	20231019	091200	62993410	6620	6610	6640	6610	242
646	20231019	091100	61389370	6610	6620	6620	6610	112
647	20231019	091000	60649030	6640	6620	6640	6610	512
648	20231019	090900	57260550	6620	6620	6620	6620	12
649	20231019	090800	57181110	6620	6630	6630	6620	841
650	20231019	090700	51607710	6630	6640	6640	6630	158
651	20231019	090600	50559870	6620	6660	6660	6620	955
652	20231019	090500	44223850	6660	6670	6670	6660	5
653	20231019	090400	44190520	6660	6660	6660	6660	202
654	20231019	090300	42845200	6660	6640	6660	6640	1078
655	20231019	090200	35672940	6660	6680	6680	6640	1447
656	20231019	090100	26042360	6690	6720	6720	6690	3633
657	20231019	090000	1694220	6720	6750	6750	6720	251