KissMeData/071280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193200	244189550	5830	5830	5830	5830	1565
3	20231019	193100	244189550	5830	5830	5830	5830	0
4	20231019	193000	244189550	5830	5830	5830	5830	0
5	20231019	192900	244189550	5830	5830	5830	5830	0
6	20231019	192800	244189550	5830	5830	5830	5830	0
7	20231019	192700	244189550	5830	5830	5830	5830	0
8	20231019	192600	244189550	5830	5830	5830	5830	0
9	20231019	192500	244189550	5830	5830	5830	5830	0
10	20231019	192400	244189550	5830	5830	5830	5830	0
11	20231019	192300	244189550	5830	5830	5830	5830	0
12	20231019	192200	244189550	5830	5830	5830	5830	0
13	20231019	192100	244189550	5830	5830	5830	5830	0
14	20231019	192000	244189550	5830	5830	5830	5830	0
15	20231019	191900	244189550	5830	5830	5830	5830	0
16	20231019	191800	244189550	5830	5830	5830	5830	0
17	20231019	191700	244189550	5830	5830	5830	5830	0
18	20231019	191600	244189550	5830	5830	5830	5830	0
19	20231019	191500	244189550	5830	5830	5830	5830	0
20	20231019	191400	244189550	5830	5830	5830	5830	0
21	20231019	191300	244189550	5830	5830	5830	5830	0
22	20231019	191200	244189550	5830	5830	5830	5830	0
23	20231019	191100	244189550	5830	5830	5830	5830	0
24	20231019	191000	244189550	5830	5830	5830	5830	0
25	20231019	190900	244189550	5830	5830	5830	5830	0
26	20231019	190800	244189550	5830	5830	5830	5830	0
27	20231019	190700	244189550	5830	5830	5830	5830	0
28	20231019	190600	244189550	5830	5830	5830	5830	0
29	20231019	190500	244189550	5830	5830	5830	5830	0
30	20231019	190400	244189550	5830	5830	5830	5830	0
31	20231019	190300	244189550	5830	5830	5830	5830	0
32	20231019	190200	244189550	5830	5830	5830	5830	1565
33	20231019	190100	244189550	5830	5830	5830	5830	0
34	20231019	190000	244189550	5830	5830	5830	5830	0
35	20231019	185900	244189550	5830	5830	5830	5830	0
36	20231019	185800	244189550	5830	5830	5830	5830	0
37	20231019	185700	244189550	5830	5830	5830	5830	0
38	20231019	185600	244189550	5830	5830	5830	5830	0
39	20231019	185500	244189550	5830	5830	5830	5830	0
40	20231019	185400	244189550	5830	5830	5830	5830	0
41	20231019	185300	244189550	5830	5830	5830	5830	0
42	20231019	185200	244189550	5830	5830	5830	5830	0
43	20231019	185100	244189550	5830	5830	5830	5830	0
44	20231019	185000	244189550	5830	5830	5830	5830	0
45	20231019	184900	244189550	5830	5830	5830	5830	0
46	20231019	184800	244189550	5830	5830	5830	5830	0
47	20231019	184700	244189550	5830	5830	5830	5830	0
48	20231019	184600	244189550	5830	5830	5830	5830	0
49	20231019	184500	244189550	5830	5830	5830	5830	0
50	20231019	184400	244189550	5830	5830	5830	5830	0
51	20231019	184300	244189550	5830	5830	5830	5830	0
52	20231019	184200	244189550	5830	5830	5830	5830	0
53	20231019	184100	244189550	5830	5830	5830	5830	0
54	20231019	184000	244189550	5830	5830	5830	5830	0
55	20231019	183900	244189550	5830	5830	5830	5830	0
56	20231019	183800	244189550	5830	5830	5830	5830	0
57	20231019	183700	244189550	5830	5830	5830	5830	0
58	20231019	183600	244189550	5830	5830	5830	5830	0
59	20231019	183500	244189550	5830	5830	5830	5830	0
60	20231019	183400	244189550	5830	5830	5830	5830	0
61	20231019	183300	244189550	5830	5830	5830	5830	0
62	20231019	183200	244189550	5830	5830	5830	5830	1565
63	20231019	183100	244189550	5830	5830	5830	5830	0
64	20231019	183000	244189550	5830	5830	5830	5830	0
65	20231019	182900	244189550	5830	5830	5830	5830	0
66	20231019	182800	244189550	5830	5830	5830	5830	0
67	20231019	182700	244189550	5830	5830	5830	5830	0
68	20231019	182600	244189550	5830	5830	5830	5830	0
69	20231019	182500	244189550	5830	5830	5830	5830	0
70	20231019	182400	244189550	5830	5830	5830	5830	0
71	20231019	182300	244189550	5830	5830	5830	5830	0
72	20231019	182200	244189550	5830	5830	5830	5830	0
73	20231019	182100	244189550	5830	5830	5830	5830	0
74	20231019	182000	244189550	5830	5830	5830	5830	0
75	20231019	181900	244189550	5830	5830	5830	5830	0
76	20231019	181800	244189550	5830	5830	5830	5830	0
77	20231019	181700	244189550	5830	5830	5830	5830	0
78	20231019	181600	244189550	5830	5830	5830	5830	0
79	20231019	181500	244189550	5830	5830	5830	5830	0
80	20231019	181400	244189550	5830	5830	5830	5830	0
81	20231019	181300	244189550	5830	5830	5830	5830	0
82	20231019	181200	244189550	5830	5830	5830	5830	0
83	20231019	181100	244189550	5830	5830	5830	5830	0
84	20231019	181000	244189550	5830	5830	5830	5830	0
85	20231019	180900	244189550	5830	5830	5830	5830	0
86	20231019	180800	244189550	5830	5830	5830	5830	0
87	20231019	180700	244189550	5830	5830	5830	5830	0
88	20231019	180600	244189550	5830	5830	5830	5830	0
89	20231019	180500	244189550	5830	5830	5830	5830	0
90	20231019	180400	244189550	5830	5830	5830	5830	0
91	20231019	180300	244189550	5830	5830	5830	5830	0
92	20231019	180200	244189550	5830	5830	5830	5830	1565
93	20231019	180100	244189550	5830	5830	5830	5830	0
94	20231019	180000	244189550	5830	5830	5830	5830	0
95	20231019	175900	244189550	5830	5830	5830	5830	0
96	20231019	175800	244189550	5830	5830	5830	5830	0
97	20231019	175700	244189550	5830	5830	5830	5830	0
98	20231019	175600	244189550	5830	5830	5830	5830	0
99	20231019	175500	244189550	5830	5830	5830	5830	0
100	20231019	175400	244189550	5830	5830	5830	5830	0
101	20231019	175300	244189550	5830	5830	5830	5830	0
102	20231019	175200	244189550	5830	5830	5830	5830	0
103	20231019	175100	244189550	5830	5830	5830	5830	0
104	20231019	175000	244189550	5830	5830	5830	5830	0
105	20231019	174900	244189550	5830	5830	5830	5830	0
106	20231019	174800	244189550	5830	5830	5830	5830	0
107	20231019	174700	244189550	5830	5830	5830	5830	0
108	20231019	174600	244189550	5830	5830	5830	5830	0
109	20231019	174500	244189550	5830	5830	5830	5830	0
110	20231019	174400	244189550	5830	5830	5830	5830	0
111	20231019	174300	244189550	5830	5830	5830	5830	0
112	20231019	174200	244189550	5830	5830	5830	5830	0
113	20231019	174100	244189550	5830	5830	5830	5830	0
114	20231019	174000	244189550	5830	5830	5830	5830	0
115	20231019	173900	244189550	5830	5830	5830	5830	0
116	20231019	173800	244189550	5830	5830	5830	5830	0
117	20231019	173700	244189550	5830	5830	5830	5830	0
118	20231019	173600	244189550	5830	5830	5830	5830	0
119	20231019	173500	244189550	5830	5830	5830	5830	0
120	20231019	173400	244189550	5830	5830	5830	5830	0
121	20231019	173300	244189550	5830	5830	5830	5830	0
122	20231019	173200	244189550	5830	5830	5830	5830	1565
123	20231019	173100	244189550	5830	5830	5830	5830	0
124	20231019	173000	244189550	5830	5830	5830	5830	0
125	20231019	172900	244189550	5830	5830	5830	5830	0
126	20231019	172800	244189550	5830	5830	5830	5830	0
127	20231019	172700	244189550	5830	5830	5830	5830	0
128	20231019	172600	244189550	5830	5830	5830	5830	0
129	20231019	172500	244189550	5830	5830	5830	5830	0
130	20231019	172400	244189550	5830	5830	5830	5830	0
131	20231019	172300	244189550	5830	5830	5830	5830	0
132	20231019	172200	244189550	5830	5830	5830	5830	0
133	20231019	172100	244189550	5830	5830	5830	5830	0
134	20231019	172000	244189550	5830	5830	5830	5830	0
135	20231019	171900	244189550	5830	5830	5830	5830	0
136	20231019	171800	244189550	5830	5830	5830	5830	0
137	20231019	171700	244189550	5830	5830	5830	5830	0
138	20231019	171600	244189550	5830	5830	5830	5830	0
139	20231019	171500	244189550	5830	5830	5830	5830	0
140	20231019	171400	244189550	5830	5830	5830	5830	0
141	20231019	171300	244189550	5830	5830	5830	5830	0
142	20231019	171200	244189550	5830	5830	5830	5830	0
143	20231019	171100	244189550	5830	5830	5830	5830	0
144	20231019	171000	244189550	5830	5830	5830	5830	0
145	20231019	170900	244189550	5830	5830	5830	5830	0
146	20231019	170800	244189550	5830	5830	5830	5830	0
147	20231019	170700	244189550	5830	5830	5830	5830	0
148	20231019	170600	244189550	5830	5830	5830	5830	0
149	20231019	170500	244189550	5830	5830	5830	5830	0
150	20231019	170400	244189550	5830	5830	5830	5830	0
151	20231019	170300	244189550	5830	5830	5830	5830	0
152	20231019	170200	244189550	5830	5830	5830	5830	1565
153	20231019	170100	244189550	5830	5830	5830	5830	0
154	20231019	170000	244189550	5830	5830	5830	5830	0
155	20231019	165900	244189550	5830	5830	5830	5830	0
156	20231019	165800	244189550	5830	5830	5830	5830	0
157	20231019	165700	244189550	5830	5830	5830	5830	0
158	20231019	165600	244189550	5830	5830	5830	5830	0
159	20231019	165500	244189550	5830	5830	5830	5830	0
160	20231019	165400	244189550	5830	5830	5830	5830	0
161	20231019	165300	244189550	5830	5830	5830	5830	0
162	20231019	165200	244189550	5830	5830	5830	5830	0
163	20231019	165100	244189550	5830	5830	5830	5830	0
164	20231019	165000	244189550	5830	5830	5830	5830	0
165	20231019	164900	244189550	5830	5830	5830	5830	0
166	20231019	164800	244189550	5830	5830	5830	5830	0
167	20231019	164700	244189550	5830	5830	5830	5830	0
168	20231019	164600	244189550	5830	5830	5830	5830	0
169	20231019	164500	244189550	5830	5830	5830	5830	0
170	20231019	164400	244189550	5830	5830	5830	5830	0
171	20231019	164300	244189550	5830	5830	5830	5830	0
172	20231019	164200	244189550	5830	5830	5830	5830	0
173	20231019	164100	244189550	5830	5830	5830	5830	0
174	20231019	164000	244189550	5830	5830	5830	5830	0
175	20231019	163900	244189550	5830	5830	5830	5830	0
176	20231019	163800	244189550	5830	5830	5830	5830	0
177	20231019	163700	244189550	5830	5830	5830	5830	0
178	20231019	163600	244189550	5830	5830	5830	5830	0
179	20231019	163500	244189550	5830	5830	5830	5830	0
180	20231019	163400	244189550	5830	5830	5830	5830	0
181	20231019	163300	244189550	5830	5830	5830	5830	0
182	20231019	163200	244189550	5830	5830	5830	5830	1565
183	20231019	163100	244189550	5830	5830	5830	5830	0
184	20231019	163000	244189550	5830	5830	5830	5830	0
185	20231019	162900	244189550	5830	5830	5830	5830	0
186	20231019	162800	244189550	5830	5830	5830	5830	0
187	20231019	162700	244189550	5830	5830	5830	5830	0
188	20231019	162600	244189550	5830	5830	5830	5830	0
189	20231019	162500	244189550	5830	5830	5830	5830	0
190	20231019	162400	244189550	5830	5830	5830	5830	0
191	20231019	162300	244189550	5830	5830	5830	5830	0
192	20231019	162200	244189550	5830	5830	5830	5830	0
193	20231019	162100	244189550	5830	5830	5830	5830	0
194	20231019	162000	244189550	5830	5830	5830	5830	0
195	20231019	161900	244189550	5830	5830	5830	5830	0
196	20231019	161800	244189550	5830	5830	5830	5830	0
197	20231019	161700	244189550	5830	5830	5830	5830	0
198	20231019	161600	244189550	5830	5830	5830	5830	0
199	20231019	161500	244189550	5830	5830	5830	5830	0
200	20231019	161400	244189550	5830	5830	5830	5830	0
201	20231019	161300	244189550	5830	5830	5830	5830	0
202	20231019	161200	244189550	5830	5830	5830	5830	0
203	20231019	161100	244189550	5830	5830	5830	5830	0
204	20231019	161000	244189550	5830	5830	5830	5830	0
205	20231019	160900	244189550	5830	5830	5830	5830	0
206	20231019	160800	244189550	5830	5830	5830	5830	0
207	20231019	160700	244189550	5830	5830	5830	5830	0
208	20231019	160600	244189550	5830	5830	5830	5830	0
209	20231019	160500	244189550	5830	5830	5830	5830	0
210	20231019	160400	244189550	5830	5830	5830	5830	0
211	20231019	160300	244189550	5830	5830	5830	5830	0
212	20231019	160200	244189550	5830	5830	5830	5830	1565
213	20231019	160100	244189550	5830	5830	5830	5830	0
214	20231019	160000	244189550	5830	5830	5830	5830	0
215	20231019	155900	244189550	5830	5830	5830	5830	0
216	20231019	155800	244189550	5830	5830	5830	5830	0
217	20231019	155700	244189550	5830	5830	5830	5830	0
218	20231019	155600	244189550	5830	5830	5830	5830	0
219	20231019	155500	244189550	5830	5830	5830	5830	0
220	20231019	155400	244189550	5830	5830	5830	5830	0
221	20231019	155300	244189550	5830	5830	5830	5830	0
222	20231019	155200	244189550	5830	5830	5830	5830	0
223	20231019	155100	244189550	5830	5830	5830	5830	0
224	20231019	155000	244189550	5830	5830	5830	5830	0
225	20231019	154900	244189550	5830	5830	5830	5830	0
226	20231019	154800	244189550	5830	5830	5830	5830	0
227	20231019	154700	244189550	5830	5830	5830	5830	0
228	20231019	154600	244189550	5830	5830	5830	5830	0
229	20231019	154500	244189550	5830	5830	5830	5830	0
230	20231019	154400	244189550	5830	5830	5830	5830	0
231	20231019	154300	244189550	5830	5830	5830	5830	0
232	20231019	154200	244189550	5830	5830	5830	5830	0
233	20231019	154100	244189550	5830	5830	5830	5830	0
234	20231019	154000	244189550	5830	5830	5830	5830	0
235	20231019	153900	244189550	5830	5830	5830	5830	0
236	20231019	153800	244189550	5830	5830	5830	5830	0
237	20231019	153700	244189550	5830	5830	5830	5830	0
238	20231019	153600	244189550	5830	5830	5830	5830	0
239	20231019	153500	244189550	5830	5830	5830	5830	0
240	20231019	153400	244189550	5830	5830	5830	5830	0
241	20231019	153300	244189550	5830	5830	5830	5830	0
242	20231019	153200	244189550	5830	5830	5830	5830	1565
243	20231019	153100	244189550	5830	5830	5830	5830	0
244	20231019	153000	244189550	5830	5830	5830	5830	1565
245	20231019	152900	235065600	5800	5800	5800	5800	0
246	20231019	152800	235065600	5800	5800	5800	5800	0
247	20231019	152700	235065600	5800	5800	5800	5800	0
248	20231019	152600	235065600	5800	5800	5800	5800	0
249	20231019	152500	235065600	5800	5800	5800	5800	0
250	20231019	152400	235065600	5800	5800	5800	5800	0
251	20231019	152300	235065600	5800	5800	5800	5800	0
252	20231019	152200	235065600	5800	5800	5800	5800	0
253	20231019	152100	235065600	5800	5800	5800	5800	0
254	20231019	152000	235065600	5800	5800	5800	5800	0
255	20231019	151900	235065600	5800	5800	5800	5800	100
256	20231019	151800	234485600	5800	5800	5800	5800	0
257	20231019	151700	234485600	5800	5800	5800	5800	1
258	20231019	151600	234479800	5840	5840	5840	5840	0
259	20231019	151500	234479800	5840	5830	5840	5830	200
260	20231019	151400	233313340	5830	5780	5830	5780	2700
261	20231019	151300	217614550	5780	5780	5780	5780	2
262	20231019	151200	217602990	5780	5780	5780	5780	20
263	20231019	151100	217487390	5800	5800	5800	5800	0
264	20231019	151000	217487390	5800	5770	5800	5770	1001
265	20231019	150900	211701250	5790	5790	5790	5790	0
266	20231019	150800	211701250	5790	5790	5790	5790	0
267	20231019	150700	211701250	5790	5790	5790	5790	0
268	20231019	150600	211701250	5790	5750	5790	5750	700
269	20231019	150500	207655430	5750	5750	5750	5750	0
270	20231019	150400	207655430	5750	5750	5750	5750	0
271	20231019	150300	207655430	5750	5750	5750	5750	1
272	20231019	150200	207649680	5750	5750	5750	5750	0
273	20231019	150100	207649680	5750	5750	5750	5750	0
274	20231019	150000	207649680	5750	5750	5750	5750	10
275	20231019	145900	207592180	5750	5750	5750	5750	221
276	20231019	145800	206321430	5750	5750	5750	5750	100
277	20231019	145700	205746430	5760	5760	5760	5760	0
278	20231019	145600	205746430	5760	5760	5760	5760	0
279	20231019	145500	205746430	5760	5760	5760	5760	0
280	20231019	145400	205746430	5760	5760	5760	5760	0
281	20231019	145300	205746430	5760	5760	5760	5760	5
282	20231019	145200	205717630	5770	5770	5770	5770	5
283	20231019	145100	205688780	5770	5770	5770	5770	0
284	20231019	145000	205688780	5770	5770	5770	5770	0
285	20231019	144900	205688780	5770	5770	5770	5770	0
286	20231019	144800	205688780	5770	5770	5770	5770	50
287	20231019	144700	205400280	5770	5770	5770	5770	0
288	20231019	144600	205400280	5770	5770	5770	5770	0
289	20231019	144500	205400280	5770	5770	5770	5770	0
290	20231019	144400	205400280	5770	5770	5770	5770	0
291	20231019	144300	205400280	5770	5770	5770	5770	0
292	20231019	144200	205400280	5770	5770	5770	5770	1
293	20231019	144100	205394510	5730	5730	5730	5730	0
294	20231019	144000	205394510	5730	5780	5780	5730	101
295	20231019	143900	204815410	5730	5730	5730	5730	0
296	20231019	143800	204815410	5730	5730	5730	5730	0
297	20231019	143700	204815410	5730	5730	5730	5730	0
298	20231019	143600	204815410	5730	5750	5750	5730	315
299	20231019	143500	203006850	5750	5750	5750	5750	1
300	20231019	143400	203001100	5750	5740	5750	5730	552
301	20231019	143300	199830510	5750	5750	5750	5750	0
302	20231019	143200	199830510	5750	5750	5750	5750	1
303	20231019	143100	199824760	5750	5750	5750	5750	0
304	20231019	143000	199824760	5750	5750	5750	5750	17
305	20231019	142900	199727010	5750	5750	5750	5750	0
306	20231019	142800	199727010	5750	5750	5750	5750	0
307	20231019	142700	199727010	5750	5750	5750	5750	0
308	20231019	142600	199727010	5750	5750	5750	5750	0
309	20231019	142500	199727010	5750	5750	5750	5750	0
310	20231019	142400	199727010	5750	5750	5750	5750	20
311	20231019	142300	199612010	5740	5740	5740	5740	188
312	20231019	142200	198532890	5740	5740	5740	5740	1
313	20231019	142100	198527150	5720	5720	5720	5720	0
314	20231019	142000	198527150	5720	5720	5720	5720	476
315	20231019	141900	195804430	5720	5720	5720	5720	0
316	20231019	141800	195804430	5720	5720	5720	5720	1
317	20231019	141700	195798710	5720	5730	5730	5720	400
318	20231019	141600	193510700	5730	5730	5730	5730	0
319	20231019	141500	193510700	5730	5730	5730	5730	0
320	20231019	141400	193510700	5730	5730	5730	5730	0
321	20231019	141300	193510700	5730	5730	5730	5730	0
322	20231019	141200	193510700	5730	5730	5730	5730	112
323	20231019	141100	192868940	5740	5740	5740	5740	0
324	20231019	141000	192868940	5740	5730	5740	5730	301
325	20231019	140900	191144200	5740	5740	5740	5740	1
326	20231019	140800	191138460	5730	5730	5730	5730	0
327	20231019	140700	191138460	5730	5730	5730	5730	150
328	20231019	140600	190278960	5730	5730	5730	5730	150
329	20231019	140500	189419460	5740	5740	5740	5740	0
330	20231019	140400	189419460	5740	5740	5740	5740	0
331	20231019	140300	189419460	5740	5740	5740	5740	0
332	20231019	140200	189419460	5740	5740	5740	5740	0
333	20231019	140100	189419460	5740	5740	5740	5740	0
334	20231019	140000	189419460	5740	5740	5740	5740	4
335	20231019	135900	189396500	5730	5730	5730	5730	0
336	20231019	135800	189396500	5730	5730	5730	5730	1
337	20231019	135700	189390770	5740	5740	5740	5740	0
338	20231019	135600	189390770	5740	5740	5740	5740	0
339	20231019	135500	189390770	5740	5740	5740	5740	52
340	20231019	135400	189092290	5740	5740	5740	5740	0
341	20231019	135300	189092290	5740	5740	5740	5740	0
342	20231019	135200	189092290	5740	5730	5740	5730	18
343	20231019	135100	188989140	5730	5730	5730	5730	15
344	20231019	135000	188903190	5730	5730	5730	5730	100
345	20231019	134900	188330190	5730	5730	5730	5730	0
346	20231019	134800	188330190	5730	5730	5730	5730	0
347	20231019	134700	188330190	5730	5730	5730	5730	8
348	20231019	134600	188284350	5730	5730	5730	5730	0
349	20231019	134500	188284350	5730	5730	5730	5730	0
350	20231019	134400	188284350	5730	5730	5730	5730	0
351	20231019	134300	188284350	5730	5730	5730	5730	189
352	20231019	134200	187201380	5740	5740	5740	5740	0
353	20231019	134100	187201380	5740	5740	5740	5740	0
354	20231019	134000	187201380	5740	5740	5740	5740	10
355	20231019	133900	187143980	5740	5730	5740	5730	12
356	20231019	133800	187075210	5730	5730	5730	5730	0
357	20231019	133700	187075210	5730	5730	5730	5730	58
358	20231019	133600	186742870	5730	5730	5730	5730	0
359	20231019	133500	186742870	5730	5730	5730	5730	0
360	20231019	133400	186742870	5730	5730	5730	5730	0
361	20231019	133300	186742870	5730	5730	5730	5730	0
362	20231019	133200	186742870	5730	5730	5730	5730	0
363	20231019	133100	186742870	5730	5730	5730	5730	0
364	20231019	133000	186742870	5730	5730	5730	5730	1
365	20231019	132900	186737140	5730	5730	5730	5730	1
366	20231019	132800	186731410	5740	5740	5740	5740	0
367	20231019	132700	186731410	5740	5740	5740	5740	0
368	20231019	132600	186731410	5740	5740	5740	5740	0
369	20231019	132500	186731410	5740	5740	5740	5740	0
370	20231019	132400	186731410	5740	5740	5740	5740	0
371	20231019	132300	186731410	5740	5740	5740	5740	0
372	20231019	132200	186731410	5740	5740	5740	5740	5
373	20231019	132100	186702710	5710	5710	5710	5710	0
374	20231019	132000	186702710	5710	5710	5710	5710	0
375	20231019	131900	186702710	5710	5720	5720	5710	3
376	20231019	131800	186685560	5710	5730	5730	5710	155
377	20231019	131700	185798980	5740	5730	5740	5730	73
378	20231019	131600	185380680	5730	5730	5730	5730	0
379	20231019	131500	185380680	5730	5730	5730	5730	0
380	20231019	131400	185380680	5730	5730	5730	5730	0
381	20231019	131300	185380680	5730	5730	5730	5730	0
382	20231019	131200	185380680	5730	5730	5730	5730	0
383	20231019	131100	185380680	5730	5730	5730	5730	1
384	20231019	131000	185374950	5720	5720	5720	5720	120
385	20231019	130900	184688550	5730	5720	5730	5720	1031
386	20231019	130800	178783010	5710	5710	5710	5710	100
387	20231019	130700	178212010	5710	5710	5710	5710	1
388	20231019	130600	178206300	5700	5700	5700	5700	0
389	20231019	130500	178206300	5700	5700	5700	5700	0
390	20231019	130400	178206300	5700	5700	5700	5700	0
391	20231019	130300	178206300	5700	5700	5700	5700	464
392	20231019	130200	175561500	5710	5710	5710	5710	0
393	20231019	130100	175561500	5710	5710	5710	5710	0
394	20231019	130000	175561500	5710	5710	5710	5710	290
395	20231019	125900	173905600	5720	5720	5720	5720	10
396	20231019	125800	173848400	5720	5720	5720	5720	281
397	20231019	125700	172241080	5720	5720	5720	5720	0
398	20231019	125600	172241080	5720	5720	5720	5720	0
399	20231019	125500	172241080	5720	5730	5730	5720	38
400	20231019	125400	172023370	5720	5720	5720	5720	1
401	20231019	125300	172017650	5730	5730	5730	5730	5
402	20231019	125200	171989000	5720	5720	5720	5720	0
403	20231019	125100	171989000	5720	5720	5720	5720	0
404	20231019	125000	171989000	5720	5720	5720	5720	0
405	20231019	124900	171989000	5720	5720	5720	5720	0
406	20231019	124800	171989000	5720	5720	5720	5720	0
407	20231019	124700	171989000	5720	5720	5720	5720	0
408	20231019	124600	171989000	5720	5720	5720	5720	0
409	20231019	124500	171989000	5720	5720	5720	5720	10
410	20231019	124400	171931800	5720	5720	5720	5720	1
411	20231019	124300	171926080	5730	5730	5730	5730	0
412	20231019	124200	171926080	5730	5730	5730	5730	4
413	20231019	124100	171903160	5730	5730	5730	5730	0
414	20231019	124000	171903160	5730	5730	5730	5730	6
415	20231019	123900	171868780	5730	5730	5730	5730	0
416	20231019	123800	171868780	5730	5730	5730	5730	0
417	20231019	123700	171868780	5730	5730	5730	5730	102
418	20231019	123600	171284320	5730	5730	5730	5730	0
419	20231019	123500	171284320	5730	5730	5730	5730	10
420	20231019	123400	171227020	5730	5730	5730	5730	10
421	20231019	123300	171169720	5730	5730	5730	5730	0
422	20231019	123200	171169720	5730	5730	5730	5730	1
423	20231019	123100	171163990	5700	5700	5700	5700	388
424	20231019	123000	168952390	5710	5710	5710	5710	0
425	20231019	122900	168952390	5710	5710	5710	5710	112
426	20231019	122800	168312870	5710	5720	5730	5710	553
427	20231019	122700	165149690	5720	5720	5720	5720	2
428	20231019	122600	165138250	5720	5720	5720	5720	50
429	20231019	122500	164852250	5730	5730	5730	5730	0
430	20231019	122400	164852250	5730	5730	5730	5730	11
431	20231019	122300	164789220	5730	5730	5730	5730	1
432	20231019	122200	164783490	5730	5730	5730	5730	100
433	20231019	122100	164210490	5720	5720	5720	5720	1
434	20231019	122000	164204770	5730	5730	5730	5730	1
435	20231019	121900	164199040	5710	5710	5710	5710	30
436	20231019	121800	164027740	5710	5730	5730	5710	2
437	20231019	121700	164016300	5710	5710	5710	5710	0
438	20231019	121600	164016300	5710	5720	5720	5710	33
439	20231019	121500	163827550	5720	5720	5720	5720	0
440	20231019	121400	163827550	5720	5720	5720	5720	0
441	20231019	121300	163827550	5720	5720	5720	5720	263
442	20231019	121200	162323190	5720	5720	5720	5720	2
443	20231019	121100	162311750	5710	5710	5710	5710	0
444	20231019	121000	162311750	5710	5710	5710	5710	0
445	20231019	120900	162311750	5710	5720	5730	5710	502
446	20231019	120800	159440310	5710	5720	5720	5710	185
447	20231019	120700	158382120	5720	5720	5720	5720	23
448	20231019	120600	158250560	5720	5720	5730	5720	3
449	20231019	120500	158233390	5730	5730	5730	5730	0
450	20231019	120400	158233390	5730	5720	5730	5720	3
451	20231019	120300	158216220	5710	5710	5710	5710	0
452	20231019	120200	158216220	5710	5710	5710	5710	0
453	20231019	120100	158216220	5710	5710	5710	5710	1
454	20231019	120000	158210510	5700	5720	5720	5700	121
455	20231019	115900	157518410	5700	5710	5720	5700	1815
456	20231019	115800	147154760	5710	5720	5720	5710	131
457	20231019	115700	146406450	5710	5720	5720	5710	2151
458	20231019	115600	134103740	5720	5730	5730	5720	3
459	20231019	115500	134086560	5720	5730	5730	5720	2
460	20231019	115400	134075110	5720	5730	5730	5720	872
461	20231019	115300	129078560	5730	5730	5730	5730	0
462	20231019	115200	129078560	5730	5730	5730	5730	800
463	20231019	115100	124494560	5740	5740	5740	5740	0
464	20231019	115000	124494560	5740	5740	5740	5740	50
465	20231019	114900	124207560	5740	5740	5740	5740	0
466	20231019	114800	124207560	5740	5740	5740	5740	0
467	20231019	114700	124207560	5740	5740	5740	5740	1
468	20231019	114600	124201820	5730	5730	5730	5730	400
469	20231019	114500	121909820	5720	5720	5720	5720	0
470	20231019	114400	121909820	5720	5720	5720	5720	0
471	20231019	114300	121909820	5720	5720	5720	5720	0
472	20231019	114200	121909820	5720	5720	5720	5720	0
473	20231019	114100	121909820	5720	5720	5720	5720	1
474	20231019	114000	121904100	5730	5730	5730	5730	13
475	20231019	113900	121829610	5720	5720	5720	5720	0
476	20231019	113800	121829610	5720	5720	5720	5720	0
477	20231019	113700	121829610	5720	5720	5720	5720	0
478	20231019	113600	121829610	5720	5730	5730	5720	2
479	20231019	113500	121818160	5720	5720	5740	5720	4
480	20231019	113400	121795240	5730	5740	5740	5730	2783
481	20231019	113300	105847640	5750	5750	5750	5750	2
482	20231019	113200	105836140	5730	5730	5730	5730	0
483	20231019	113100	105836140	5730	5730	5730	5730	0
484	20231019	113000	105836140	5730	5730	5730	5730	0
485	20231019	112900	105836140	5730	5740	5740	5730	33
486	20231019	112800	105647000	5730	5730	5730	5730	2
487	20231019	112700	105635540	5740	5740	5740	5740	0
488	20231019	112600	105635540	5740	5730	5740	5730	4
489	20231019	112500	105612600	5730	5730	5730	5730	0
490	20231019	112400	105612600	5730	5730	5730	5730	255
491	20231019	112300	104151450	5730	5740	5740	5730	47
492	20231019	112200	103881690	5740	5740	5740	5740	10
493	20231019	112100	103824290	5740	5740	5740	5740	0
494	20231019	112000	103824290	5740	5740	5740	5740	0
495	20231019	111900	103824290	5740	5740	5740	5740	0
496	20231019	111800	103824290	5740	5740	5740	5740	0
497	20231019	111700	103824290	5740	5740	5740	5740	0
498	20231019	111600	103824290	5740	5740	5740	5740	100
499	20231019	111500	103250290	5730	5730	5730	5730	0
500	20231019	111400	103250290	5730	5740	5740	5730	1889
501	20231019	111300	92424090	5750	5750	5750	5750	1
502	20231019	111200	92418340	5740	5740	5740	5740	10
503	20231019	111100	92360940	5740	5740	5740	5740	5
504	20231019	111000	92332240	5740	5740	5740	5740	10
505	20231019	110900	92274840	5730	5730	5730	5730	0
506	20231019	110800	92274840	5730	5750	5750	5730	4
507	20231019	110700	92251870	5740	5740	5740	5740	9
508	20231019	110600	92200210	5740	5740	5740	5740	0
509	20231019	110500	92200210	5740	5750	5750	5740	381
510	20231019	110400	90012220	5750	5750	5750	5750	200
511	20231019	110300	88862220	5750	5770	5770	5750	1800
512	20231019	110200	78492420	5800	5800	5800	5800	0
513	20231019	110100	78492420	5800	5800	5800	5800	1
514	20231019	110000	78486620	5780	5800	5800	5780	513
515	20231019	105900	75521190	5810	5810	5810	5810	0
516	20231019	105800	75521190	5810	5810	5810	5810	0
517	20231019	105700	75521190	5810	5820	5820	5810	38
518	20231019	105600	75300060	5830	5830	5830	5830	0
519	20231019	105500	75300060	5830	5830	5830	5830	0
520	20231019	105400	75300060	5830	5830	5830	5830	0
521	20231019	105300	75300060	5830	5830	5830	5830	0
522	20231019	105200	75300060	5830	5830	5830	5830	0
523	20231019	105100	75300060	5830	5830	5830	5830	0
524	20231019	105000	75300060	5830	5830	5830	5830	0
525	20231019	104900	75300060	5830	5830	5830	5830	0
526	20231019	104800	75300060	5830	5830	5830	5830	0
527	20231019	104700	75300060	5830	5830	5830	5830	11
528	20231019	104600	75235930	5820	5820	5820	5820	0
529	20231019	104500	75235930	5820	5820	5820	5820	0
530	20231019	104400	75235930	5820	5820	5820	5820	0
531	20231019	104300	75235930	5820	5820	5820	5820	0
532	20231019	104200	75235930	5820	5820	5820	5820	0
533	20231019	104100	75235930	5820	5820	5820	5820	0
534	20231019	104000	75235930	5820	5820	5820	5820	0
535	20231019	103900	75235930	5820	5820	5820	5820	0
536	20231019	103800	75235930	5820	5820	5820	5820	0
537	20231019	103700	75235930	5820	5820	5820	5820	0
538	20231019	103600	75235930	5820	5820	5820	5820	0
539	20231019	103500	75235930	5820	5820	5820	5820	0
540	20231019	103400	75235930	5820	5820	5820	5820	0
541	20231019	103300	75235930	5820	5820	5820	5820	0
542	20231019	103200	75235930	5820	5820	5820	5820	0
543	20231019	103100	75235930	5820	5820	5820	5820	6
544	20231019	103000	75201010	5830	5830	5830	5830	0
545	20231019	102900	75201010	5830	5830	5830	5830	0
546	20231019	102800	75201010	5830	5830	5830	5830	0
547	20231019	102700	75201010	5830	5830	5830	5830	0
548	20231019	102600	75201010	5830	5830	5830	5830	2
549	20231019	102500	75189350	5840	5840	5840	5840	0
550	20231019	102400	75189350	5840	5840	5840	5840	1
551	20231019	102300	75183510	5780	5800	5800	5780	100
552	20231019	102200	74604770	5810	5810	5810	5810	0
553	20231019	102100	74604770	5810	5810	5810	5810	0
554	20231019	102000	74604770	5810	5810	5810	5810	0
555	20231019	101900	74604770	5810	5810	5810	5810	0
556	20231019	101800	74604770	5810	5810	5810	5810	0
557	20231019	101700	74604770	5810	5810	5810	5810	0
558	20231019	101600	74604770	5810	5810	5810	5810	0
559	20231019	101500	74604770	5810	5810	5810	5810	0
560	20231019	101400	74604770	5810	5810	5810	5810	106
561	20231019	101300	73988910	5770	5770	5770	5770	0
562	20231019	101200	73988910	5770	5770	5770	5770	0
563	20231019	101100	73988910	5770	5770	5770	5770	0
564	20231019	101000	73988910	5770	5770	5770	5770	0
565	20231019	100900	73988910	5770	5770	5770	5770	0
566	20231019	100800	73988910	5770	5780	5780	5770	7
567	20231019	100700	73948500	5780	5790	5790	5780	9
568	20231019	100600	73896440	5790	5790	5790	5790	0
569	20231019	100500	73896440	5790	5790	5790	5790	0
570	20231019	100400	73896440	5790	5770	5790	5770	401
571	20231019	100300	71581820	5780	5780	5780	5780	213
572	20231019	100200	70350680	5780	5780	5780	5780	362
573	20231019	100100	68258320	5780	5800	5800	5780	148
574	20231019	100000	67402400	5800	5810	5810	5800	62
575	20231019	095900	67042690	5820	5810	5820	5790	28
576	20231019	095800	66880510	5820	5820	5820	5820	0
577	20231019	095700	66880510	5820	5820	5820	5820	0
578	20231019	095600	66880510	5820	5820	5820	5820	1
579	20231019	095500	66874690	5790	5790	5790	5790	0
580	20231019	095400	66874690	5790	5810	5810	5790	163
581	20231019	095300	65930790	5820	5820	5820	5820	0
582	20231019	095200	65930790	5820	5800	5820	5800	26
583	20231019	095100	65779970	5810	5810	5810	5810	200
584	20231019	095000	64617970	5820	5820	5820	5820	10
585	20231019	094900	64559770	5810	5810	5820	5810	190
586	20231019	094800	63455460	5810	5820	5820	5810	51
587	20231019	094700	63158650	5860	5860	5860	5860	0
588	20231019	094600	63158650	5860	5860	5860	5860	0
589	20231019	094500	63158650	5860	5830	5860	5830	254
590	20231019	094400	61673180	5820	5820	5820	5820	0
591	20231019	094300	61673180	5820	5820	5820	5820	51
592	20231019	094200	61376360	5840	5840	5840	5840	1
593	20231019	094100	61370520	5850	5850	5850	5850	0
594	20231019	094000	61370520	5850	5840	5850	5840	38
595	20231019	093900	61148540	5840	5820	5840	5820	41
596	20231019	093800	60909900	5820	5820	5820	5820	3
597	20231019	093700	60892440	5840	5840	5840	5840	0
598	20231019	093600	60892440	5840	5840	5840	5840	0
599	20231019	093500	60892440	5840	5840	5840	5840	2
600	20231019	093400	60880760	5850	5800	5850	5800	352
601	20231019	093300	58839060	5800	5770	5800	5770	143
602	20231019	093200	58011610	5770	5770	5770	5770	53
603	20231019	093100	57705800	5770	5770	5770	5770	15
604	20231019	093000	57619250	5770	5770	5770	5770	0
605	20231019	092900	57619250	5770	5770	5770	5770	0
606	20231019	092800	57619250	5770	5770	5770	5770	200
607	20231019	092700	56465250	5770	5770	5770	5770	0
608	20231019	092600	56465250	5770	5770	5770	5770	15
609	20231019	092500	56378700	5780	5780	5780	5780	0
610	20231019	092400	56378700	5780	5780	5780	5780	0
611	20231019	092300	56378700	5780	5780	5780	5780	5
612	20231019	092200	56349800	5760	5800	5800	5760	1423
613	20231019	092100	48153120	5760	5760	5760	5760	0
614	20231019	092000	48153120	5760	5800	5800	5760	2002
615	20231019	091900	36620420	5800	5800	5800	5800	1
616	20231019	091800	36614620	5800	5790	5800	5790	5
617	20231019	091700	36585650	5770	5790	5790	5770	311
618	20231019	091600	34790930	5790	5790	5790	5790	0
619	20231019	091500	34790930	5790	5790	5790	5790	0
620	20231019	091400	34790930	5790	5790	5790	5790	1
621	20231019	091300	34785140	5800	5790	5800	5790	5
622	20231019	091200	34756150	5800	5800	5800	5800	50
623	20231019	091100	34466150	5800	5800	5800	5800	1
624	20231019	091000	34460350	5750	5750	5750	5750	206
625	20231019	090900	33275850	5740	5750	5750	5720	1297
626	20231019	090800	25840880	5740	5770	5770	5740	608
627	20231019	090700	22347060	5740	5770	5770	5740	642
628	20231019	090600	18652200	5770	5780	5780	5770	520
629	20231019	090500	15650790	5780	5810	5810	5780	780
630	20231019	090400	11128040	5810	5810	5810	5810	570
631	20231019	090300	7816340	5810	5830	5830	5810	625
632	20231019	090200	4178820	5830	5840	5840	5830	223
633	20231019	090100	2876700	5850	5890	5890	5850	237
634	20231019	090000	1485310	5900	5920	5920	5900	251