KissMeData/020710/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	477921490	5340	5340	5340	5340	1755
3	20231019	185700	477921490	5340	5340	5340	5340	0
4	20231019	185600	477921490	5340	5340	5340	5340	0
5	20231019	185500	477921490	5340	5340	5340	5340	0
6	20231019	185400	477921490	5340	5340	5340	5340	0
7	20231019	185300	477921490	5340	5340	5340	5340	0
8	20231019	185200	477921490	5340	5340	5340	5340	0
9	20231019	185100	477921490	5340	5340	5340	5340	0
10	20231019	185000	477921490	5340	5340	5340	5340	0
11	20231019	184900	477921490	5340	5340	5340	5340	0
12	20231019	184800	477921490	5340	5340	5340	5340	0
13	20231019	184700	477921490	5340	5340	5340	5340	0
14	20231019	184600	477921490	5340	5340	5340	5340	0
15	20231019	184500	477921490	5340	5340	5340	5340	0
16	20231019	184400	477921490	5340	5340	5340	5340	0
17	20231019	184300	477921490	5340	5340	5340	5340	0
18	20231019	184200	477921490	5340	5340	5340	5340	0
19	20231019	184100	477921490	5340	5340	5340	5340	0
20	20231019	184000	477921490	5340	5340	5340	5340	0
21	20231019	183900	477921490	5340	5340	5340	5340	0
22	20231019	183800	477921490	5340	5340	5340	5340	0
23	20231019	183700	477921490	5340	5340	5340	5340	0
24	20231019	183600	477921490	5340	5340	5340	5340	0
25	20231019	183500	477921490	5340	5340	5340	5340	0
26	20231019	183400	477921490	5340	5340	5340	5340	0
27	20231019	183300	477921490	5340	5340	5340	5340	0
28	20231019	183200	477921490	5340	5340	5340	5340	0
29	20231019	183100	477921490	5340	5340	5340	5340	0
30	20231019	183000	477921490	5340	5340	5340	5340	0
31	20231019	182900	477921490	5340	5340	5340	5340	0
32	20231019	182800	477921490	5340	5340	5340	5340	1755
33	20231019	182700	477921490	5340	5340	5340	5340	0
34	20231019	182600	477921490	5340	5340	5340	5340	0
35	20231019	182500	477921490	5340	5340	5340	5340	0
36	20231019	182400	477921490	5340	5340	5340	5340	0
37	20231019	182300	477921490	5340	5340	5340	5340	0
38	20231019	182200	477921490	5340	5340	5340	5340	0
39	20231019	182100	477921490	5340	5340	5340	5340	0
40	20231019	182000	477921490	5340	5340	5340	5340	0
41	20231019	181900	477921490	5340	5340	5340	5340	0
42	20231019	181800	477921490	5340	5340	5340	5340	0
43	20231019	181700	477921490	5340	5340	5340	5340	0
44	20231019	181600	477921490	5340	5340	5340	5340	0
45	20231019	181500	477921490	5340	5340	5340	5340	0
46	20231019	181400	477921490	5340	5340	5340	5340	0
47	20231019	181300	477921490	5340	5340	5340	5340	0
48	20231019	181200	477921490	5340	5340	5340	5340	0
49	20231019	181100	477921490	5340	5340	5340	5340	0
50	20231019	181000	477921490	5340	5340	5340	5340	0
51	20231019	180900	477921490	5340	5340	5340	5340	0
52	20231019	180800	477921490	5340	5340	5340	5340	0
53	20231019	180700	477921490	5340	5340	5340	5340	0
54	20231019	180600	477921490	5340	5340	5340	5340	0
55	20231019	180500	477921490	5340	5340	5340	5340	0
56	20231019	180400	477921490	5340	5340	5340	5340	0
57	20231019	180300	477921490	5340	5340	5340	5340	0
58	20231019	180200	477921490	5340	5340	5340	5340	0
59	20231019	180100	477921490	5340	5340	5340	5340	0
60	20231019	180000	477921490	5340	5340	5340	5340	0
61	20231019	175900	477921490	5340	5340	5340	5340	0
62	20231019	175800	477921490	5340	5340	5340	5340	1755
63	20231019	175700	477921490	5340	5340	5340	5340	0
64	20231019	175600	477921490	5340	5340	5340	5340	0
65	20231019	175500	477921490	5340	5340	5340	5340	0
66	20231019	175400	477921490	5340	5340	5340	5340	0
67	20231019	175300	477921490	5340	5340	5340	5340	0
68	20231019	175200	477921490	5340	5340	5340	5340	0
69	20231019	175100	477921490	5340	5340	5340	5340	0
70	20231019	175000	477921490	5340	5340	5340	5340	0
71	20231019	174900	477921490	5340	5340	5340	5340	0
72	20231019	174800	477921490	5340	5340	5340	5340	0
73	20231019	174700	477921490	5340	5340	5340	5340	0
74	20231019	174600	477921490	5340	5340	5340	5340	0
75	20231019	174500	477921490	5340	5340	5340	5340	0
76	20231019	174400	477921490	5340	5340	5340	5340	0
77	20231019	174300	477921490	5340	5340	5340	5340	0
78	20231019	174200	477921490	5340	5340	5340	5340	0
79	20231019	174100	477921490	5340	5340	5340	5340	0
80	20231019	174000	477921490	5340	5340	5340	5340	0
81	20231019	173900	477921490	5340	5340	5340	5340	0
82	20231019	173800	477921490	5340	5340	5340	5340	0
83	20231019	173700	477921490	5340	5340	5340	5340	0
84	20231019	173600	477921490	5340	5340	5340	5340	0
85	20231019	173500	477921490	5340	5340	5340	5340	0
86	20231019	173400	477921490	5340	5340	5340	5340	0
87	20231019	173300	477921490	5340	5340	5340	5340	0
88	20231019	173200	477921490	5340	5340	5340	5340	0
89	20231019	173100	477921490	5340	5340	5340	5340	0
90	20231019	173000	477921490	5340	5340	5340	5340	0
91	20231019	172900	477921490	5340	5340	5340	5340	0
92	20231019	172800	477921490	5340	5340	5340	5340	1755
93	20231019	172700	477921490	5340	5340	5340	5340	0
94	20231019	172600	477921490	5340	5340	5340	5340	0
95	20231019	172500	477921490	5340	5340	5340	5340	0
96	20231019	172400	477921490	5340	5340	5340	5340	0
97	20231019	172300	477921490	5340	5340	5340	5340	0
98	20231019	172200	477921490	5340	5340	5340	5340	0
99	20231019	172100	477921490	5340	5340	5340	5340	0
100	20231019	172000	477921490	5340	5340	5340	5340	0
101	20231019	171900	477921490	5340	5340	5340	5340	0
102	20231019	171800	477921490	5340	5340	5340	5340	0
103	20231019	171700	477921490	5340	5340	5340	5340	0
104	20231019	171600	477921490	5340	5340	5340	5340	0
105	20231019	171500	477921490	5340	5340	5340	5340	0
106	20231019	171400	477921490	5340	5340	5340	5340	0
107	20231019	171300	477921490	5340	5340	5340	5340	0
108	20231019	171200	477921490	5340	5340	5340	5340	0
109	20231019	171100	477921490	5340	5340	5340	5340	0
110	20231019	171000	477921490	5340	5340	5340	5340	0
111	20231019	170900	477921490	5340	5340	5340	5340	0
112	20231019	170800	477921490	5340	5340	5340	5340	0
113	20231019	170700	477921490	5340	5340	5340	5340	0
114	20231019	170600	477921490	5340	5340	5340	5340	0
115	20231019	170500	477921490	5340	5340	5340	5340	0
116	20231019	170400	477921490	5340	5340	5340	5340	0
117	20231019	170300	477921490	5340	5340	5340	5340	0
118	20231019	170200	477921490	5340	5340	5340	5340	0
119	20231019	170100	477921490	5340	5340	5340	5340	0
120	20231019	170000	477921490	5340	5340	5340	5340	0
121	20231019	165900	477921490	5340	5340	5340	5340	0
122	20231019	165800	477921490	5340	5340	5340	5340	1755
123	20231019	165700	477921490	5340	5340	5340	5340	0
124	20231019	165600	477921490	5340	5340	5340	5340	0
125	20231019	165500	477921490	5340	5340	5340	5340	0
126	20231019	165400	477921490	5340	5340	5340	5340	0
127	20231019	165300	477921490	5340	5340	5340	5340	0
128	20231019	165200	477921490	5340	5340	5340	5340	0
129	20231019	165100	477921490	5340	5340	5340	5340	0
130	20231019	165000	477921490	5340	5340	5340	5340	0
131	20231019	164900	477921490	5340	5340	5340	5340	0
132	20231019	164800	477921490	5340	5340	5340	5340	0
133	20231019	164700	477921490	5340	5340	5340	5340	0
134	20231019	164600	477921490	5340	5340	5340	5340	0
135	20231019	164500	477921490	5340	5340	5340	5340	0
136	20231019	164400	477921490	5340	5340	5340	5340	0
137	20231019	164300	477921490	5340	5340	5340	5340	0
138	20231019	164200	477921490	5340	5340	5340	5340	0
139	20231019	164100	477921490	5340	5340	5340	5340	0
140	20231019	164000	477921490	5340	5340	5340	5340	0
141	20231019	163900	477921490	5340	5340	5340	5340	0
142	20231019	163800	477921490	5340	5340	5340	5340	0
143	20231019	163700	477921490	5340	5340	5340	5340	0
144	20231019	163600	477921490	5340	5340	5340	5340	0
145	20231019	163500	477921490	5340	5340	5340	5340	0
146	20231019	163400	477921490	5340	5340	5340	5340	0
147	20231019	163300	477921490	5340	5340	5340	5340	0
148	20231019	163200	477921490	5340	5340	5340	5340	0
149	20231019	163100	477921490	5340	5340	5340	5340	0
150	20231019	163000	477921490	5340	5340	5340	5340	0
151	20231019	162900	477921490	5340	5340	5340	5340	0
152	20231019	162800	477921490	5340	5340	5340	5340	1755
153	20231019	162700	477921490	5340	5340	5340	5340	0
154	20231019	162600	477921490	5340	5340	5340	5340	0
155	20231019	162500	477921490	5340	5340	5340	5340	0
156	20231019	162400	477921490	5340	5340	5340	5340	0
157	20231019	162300	477921490	5340	5340	5340	5340	0
158	20231019	162200	477921490	5340	5340	5340	5340	0
159	20231019	162100	477921490	5340	5340	5340	5340	0
160	20231019	162000	477921490	5340	5340	5340	5340	0
161	20231019	161900	477921490	5340	5340	5340	5340	0
162	20231019	161800	477921490	5340	5340	5340	5340	0
163	20231019	161700	477921490	5340	5340	5340	5340	0
164	20231019	161600	477921490	5340	5340	5340	5340	0
165	20231019	161500	477921490	5340	5340	5340	5340	0
166	20231019	161400	477921490	5340	5340	5340	5340	0
167	20231019	161300	477921490	5340	5340	5340	5340	0
168	20231019	161200	477921490	5340	5340	5340	5340	0
169	20231019	161100	477921490	5340	5340	5340	5340	0
170	20231019	161000	477921490	5340	5340	5340	5340	0
171	20231019	160900	477921490	5340	5340	5340	5340	0
172	20231019	160800	477921490	5340	5340	5340	5340	0
173	20231019	160700	477921490	5340	5340	5340	5340	0
174	20231019	160600	477921490	5340	5340	5340	5340	0
175	20231019	160500	477921490	5340	5340	5340	5340	0
176	20231019	160400	477921490	5340	5340	5340	5340	0
177	20231019	160300	477921490	5340	5340	5340	5340	0
178	20231019	160200	477921490	5340	5340	5340	5340	0
179	20231019	160100	477921490	5340	5340	5340	5340	0
180	20231019	160000	477921490	5340	5340	5340	5340	0
181	20231019	155900	477921490	5340	5340	5340	5340	0
182	20231019	155800	477921490	5340	5340	5340	5340	1755
183	20231019	155700	477921490	5340	5340	5340	5340	0
184	20231019	155600	477921490	5340	5340	5340	5340	0
185	20231019	155500	477921490	5340	5340	5340	5340	0
186	20231019	155400	477921490	5340	5340	5340	5340	0
187	20231019	155300	477921490	5340	5340	5340	5340	0
188	20231019	155200	477921490	5340	5340	5340	5340	0
189	20231019	155100	477921490	5340	5340	5340	5340	0
190	20231019	155000	477921490	5340	5340	5340	5340	0
191	20231019	154900	477921490	5340	5340	5340	5340	0
192	20231019	154800	477921490	5340	5340	5340	5340	0
193	20231019	154700	477921490	5340	5340	5340	5340	0
194	20231019	154600	477921490	5340	5340	5340	5340	0
195	20231019	154500	477921490	5340	5340	5340	5340	0
196	20231019	154400	477921490	5340	5340	5340	5340	0
197	20231019	154300	477921490	5340	5340	5340	5340	0
198	20231019	154200	477921490	5340	5340	5340	5340	0
199	20231019	154100	477921490	5340	5340	5340	5340	0
200	20231019	154000	477921490	5340	5340	5340	5340	0
201	20231019	153900	477921490	5340	5340	5340	5340	0
202	20231019	153800	477921490	5340	5340	5340	5340	0
203	20231019	153700	477921490	5340	5340	5340	5340	0
204	20231019	153600	477921490	5340	5340	5340	5340	0
205	20231019	153500	477921490	5340	5340	5340	5340	0
206	20231019	153400	477921490	5340	5340	5340	5340	0
207	20231019	153300	477921490	5340	5340	5340	5340	0
208	20231019	153200	477921490	5340	5340	5340	5340	0
209	20231019	153100	477921490	5340	5340	5340	5340	0
210	20231019	153000	477921490	5340	5340	5340	5340	1755
211	20231019	152900	468549790	5340	5340	5340	5340	0
212	20231019	152800	468549790	5340	5340	5340	5340	0
213	20231019	152700	468549790	5340	5340	5340	5340	0
214	20231019	152600	468549790	5340	5340	5340	5340	0
215	20231019	152500	468549790	5340	5340	5340	5340	0
216	20231019	152400	468549790	5340	5340	5340	5340	0
217	20231019	152300	468549790	5340	5340	5340	5340	0
218	20231019	152200	468549790	5340	5340	5340	5340	0
219	20231019	152100	468549790	5340	5340	5340	5340	0
220	20231019	152000	468549790	5340	5340	5340	5340	0
221	20231019	151900	468549790	5340	5340	5340	5320	283
222	20231019	151800	467038600	5340	5340	5340	5330	162
223	20231019	151700	466173640	5350	5330	5350	5330	1878
224	20231019	151600	456135630	5310	5310	5310	5310	135
225	20231019	151500	455418780	5330	5330	5330	5330	0
226	20231019	151400	455418780	5330	5330	5330	5330	240
227	20231019	151300	454139580	5330	5330	5340	5310	221
228	20231019	151200	452960740	5340	5320	5340	5320	1153
229	20231019	151100	446815280	5310	5290	5310	5290	738
230	20231019	151000	442899530	5290	5290	5300	5290	59
231	20231019	150900	442587380	5300	5290	5300	5290	290
232	20231019	150800	441050450	5290	5290	5290	5290	90
233	20231019	150700	440574350	5290	5290	5290	5290	61
234	20231019	150600	440251660	5300	5290	5300	5290	868
235	20231019	150500	435659930	5290	5290	5290	5290	816
236	20231019	150400	431343290	5290	5290	5300	5290	106
237	20231019	150300	430781550	5290	5290	5300	5290	64
238	20231019	150200	430442430	5290	5290	5290	5290	6
239	20231019	150100	430410690	5290	5290	5290	5290	161
240	20231019	150000	429559000	5290	5290	5290	5290	0
241	20231019	145900	429559000	5290	5300	5300	5290	4
242	20231019	145800	429537810	5290	5290	5290	5290	0
243	20231019	145700	429537810	5290	5290	5290	5290	90
244	20231019	145600	429061710	5300	5290	5300	5290	94
245	20231019	145500	428563700	5290	5290	5290	5290	499
246	20231019	145400	425923990	5300	5300	5300	5300	22
247	20231019	145300	425807390	5290	5290	5290	5290	12
248	20231019	145200	425743910	5290	5290	5290	5290	3
249	20231019	145100	425728040	5290	5290	5290	5290	83
250	20231019	145000	425288970	5300	5300	5300	5300	0
251	20231019	144900	425288970	5300	5290	5300	5290	19
252	20231019	144800	425188350	5290	5290	5290	5290	186
253	20231019	144700	424204410	5290	5290	5290	5290	37
254	20231019	144600	424008680	5300	5290	5300	5290	1026
255	20231019	144500	418581120	5290	5290	5290	5290	0
256	20231019	144400	418581120	5290	5290	5290	5290	0
257	20231019	144300	418581120	5290	5290	5290	5290	0
258	20231019	144200	418581120	5290	5290	5290	5290	0
259	20231019	144100	418581120	5290	5290	5290	5290	0
260	20231019	144000	418581120	5290	5290	5290	5290	0
261	20231019	143900	418581120	5290	5290	5290	5290	0
262	20231019	143800	418581120	5290	5290	5290	5290	22
263	20231019	143700	418464740	5290	5290	5290	5290	1
264	20231019	143600	418459450	5290	5290	5290	5290	0
265	20231019	143500	418459450	5290	5300	5300	5290	58
266	20231019	143400	418152070	5300	5300	5300	5300	0
267	20231019	143300	418152070	5300	5300	5300	5300	0
268	20231019	143200	418152070	5300	5300	5300	5300	0
269	20231019	143100	418152070	5300	5300	5300	5300	0
270	20231019	143000	418152070	5300	5300	5300	5300	50
271	20231019	142900	417887070	5300	5300	5300	5300	0
272	20231019	142800	417887070	5300	5300	5300	5300	0
273	20231019	142700	417887070	5300	5300	5300	5300	0
274	20231019	142600	417887070	5300	5300	5300	5300	0
275	20231019	142500	417887070	5300	5300	5300	5300	0
276	20231019	142400	417887070	5300	5300	5300	5300	96
277	20231019	142300	417378270	5300	5300	5300	5300	45
278	20231019	142200	417139770	5310	5310	5310	5310	0
279	20231019	142100	417139770	5310	5310	5310	5310	0
280	20231019	142000	417139770	5310	5310	5310	5310	0
281	20231019	141900	417139770	5310	5310	5310	5310	320
282	20231019	141800	415440570	5300	5300	5300	5300	0
283	20231019	141700	415440570	5300	5300	5300	5300	0
284	20231019	141600	415440570	5300	5300	5300	5300	1
285	20231019	141500	415435270	5300	5300	5300	5300	0
286	20231019	141400	415435270	5300	5300	5300	5300	0
287	20231019	141300	415435270	5300	5300	5300	5300	6
288	20231019	141200	415403470	5300	5300	5300	5300	0
289	20231019	141100	415403470	5300	5300	5300	5300	0
290	20231019	141000	415403470	5300	5300	5300	5300	0
291	20231019	140900	415403470	5300	5300	5300	5300	0
292	20231019	140800	415403470	5300	5300	5300	5300	0
293	20231019	140700	415403470	5300	5300	5300	5300	10
294	20231019	140600	415350470	5300	5300	5300	5300	10
295	20231019	140500	415297470	5300	5300	5300	5300	0
296	20231019	140400	415297470	5300	5300	5300	5300	0
297	20231019	140300	415297470	5300	5300	5300	5300	0
298	20231019	140200	415297470	5300	5300	5300	5300	0
299	20231019	140100	415297470	5300	5300	5300	5300	0
300	20231019	140000	415297470	5300	5300	5300	5300	0
301	20231019	135900	415297470	5300	5300	5300	5300	0
302	20231019	135800	415297470	5300	5300	5300	5300	0
303	20231019	135700	415297470	5300	5310	5310	5300	2
304	20231019	135600	415286860	5290	5290	5290	5290	0
305	20231019	135500	415286860	5290	5290	5290	5290	5
306	20231019	135400	415260410	5280	5290	5290	5280	286
307	20231019	135300	413750230	5280	5290	5310	5270	336
308	20231019	135200	411976660	5280	5290	5290	5280	274
309	20231019	135100	410528460	5290	5290	5290	5290	55
310	20231019	135000	410237510	5300	5300	5300	5300	0
311	20231019	134900	410237510	5300	5300	5300	5300	0
312	20231019	134800	410237510	5300	5300	5300	5300	1
313	20231019	134700	410232210	5310	5300	5320	5290	40
314	20231019	134600	410020100	5300	5300	5300	5300	145
315	20231019	134500	409251600	5300	5300	5300	5300	0
316	20231019	134400	409251600	5300	5300	5300	5300	200
317	20231019	134300	408191600	5300	5300	5300	5300	1
318	20231019	134200	408186300	5290	5290	5290	5290	0
319	20231019	134100	408186300	5290	5290	5290	5290	1000
320	20231019	134000	402896300	5290	5290	5290	5290	0
321	20231019	133900	402896300	5290	5290	5290	5290	0
322	20231019	133800	402896300	5290	5290	5290	5290	192
323	20231019	133700	401880620	5290	5290	5290	5290	0
324	20231019	133600	401880620	5290	5290	5290	5290	0
325	20231019	133500	401880620	5290	5290	5290	5290	0
326	20231019	133400	401880620	5290	5290	5290	5290	0
327	20231019	133300	401880620	5290	5290	5290	5290	0
328	20231019	133200	401880620	5290	5290	5290	5290	0
329	20231019	133100	401880620	5290	5290	5290	5290	0
330	20231019	133000	401880620	5290	5290	5290	5290	0
331	20231019	132900	401880620	5290	5290	5290	5290	2
332	20231019	132800	401870040	5290	5290	5290	5290	1
333	20231019	132700	401864750	5270	5270	5270	5270	1501
334	20231019	132600	393954480	5280	5290	5290	5280	601
335	20231019	132500	390780200	5300	5300	5300	5300	1
336	20231019	132400	390774900	5290	5270	5290	5270	407
337	20231019	132300	388626270	5280	5290	5290	5280	22
338	20231019	132200	388509900	5280	5290	5290	5280	2
339	20231019	132100	388499330	5280	5280	5280	5280	0
340	20231019	132000	388499330	5280	5280	5280	5280	0
341	20231019	131900	388499330	5280	5280	5280	5280	1
342	20231019	131800	388494050	5290	5290	5290	5290	7
343	20231019	131700	388457020	5290	5290	5290	5290	0
344	20231019	131600	388457020	5290	5290	5290	5290	0
345	20231019	131500	388457020	5290	5290	5290	5290	0
346	20231019	131400	388457020	5290	5280	5290	5270	117
347	20231019	131300	387839250	5270	5280	5290	5270	1114
348	20231019	131200	381967900	5280	5280	5280	5280	2
349	20231019	131100	381957340	5290	5290	5290	5290	0
350	20231019	131000	381957340	5290	5300	5310	5290	4
351	20231019	130900	381936140	5300	5300	5320	5300	84
352	20231019	130800	381490590	5280	5280	5280	5280	19
353	20231019	130700	381390270	5270	5270	5270	5270	0
354	20231019	130600	381390270	5270	5270	5270	5270	0
355	20231019	130500	381390270	5270	5270	5270	5270	0
356	20231019	130400	381390270	5270	5270	5270	5270	0
357	20231019	130300	381390270	5270	5270	5270	5270	0
358	20231019	130200	381390270	5270	5270	5270	5270	0
359	20231019	130100	381390270	5270	5270	5270	5270	200
360	20231019	130000	380336270	5260	5260	5260	5260	0
361	20231019	125900	380336270	5260	5260	5260	5260	0
362	20231019	125800	380336270	5260	5260	5260	5260	0
363	20231019	125700	380336270	5260	5260	5260	5260	0
364	20231019	125600	380336270	5260	5260	5260	5260	0
365	20231019	125500	380336270	5260	5260	5260	5260	40
366	20231019	125400	380125870	5260	5260	5260	5260	0
367	20231019	125300	380125870	5260	5260	5260	5260	0
368	20231019	125200	380125870	5260	5260	5260	5260	0
369	20231019	125100	380125870	5260	5260	5260	5260	18
370	20231019	125000	380031190	5260	5260	5260	5260	5
371	20231019	124900	380004890	5260	5260	5260	5260	149
372	20231019	124800	379221150	5260	5260	5260	5260	0
373	20231019	124700	379221150	5260	5260	5260	5260	0
374	20231019	124600	379221150	5260	5260	5260	5260	0
375	20231019	124500	379221150	5260	5260	5260	5260	0
376	20231019	124400	379221150	5260	5270	5270	5260	9
377	20231019	124300	379173780	5270	5270	5270	5270	0
378	20231019	124200	379173780	5270	5270	5270	5270	0
379	20231019	124100	379173780	5270	5270	5270	5270	0
380	20231019	124000	379173780	5270	5270	5270	5270	0
381	20231019	123900	379173780	5270	5270	5270	5270	0
382	20231019	123800	379173780	5270	5270	5270	5270	22
383	20231019	123700	379057840	5250	5250	5250	5250	18
384	20231019	123600	378963340	5250	5250	5250	5250	0
385	20231019	123500	378963340	5250	5260	5260	5250	416
386	20231019	123400	376779240	5260	5260	5260	5260	0
387	20231019	123300	376779240	5260	5260	5260	5260	0
388	20231019	123200	376779240	5260	5260	5260	5260	55
389	20231019	123100	376489940	5260	5260	5260	5260	0
390	20231019	123000	376489940	5260	5260	5260	5260	5
391	20231019	122900	376463640	5260	5260	5260	5260	0
392	20231019	122800	376463640	5260	5260	5260	5260	1
393	20231019	122700	376458380	5260	5260	5260	5260	0
394	20231019	122600	376458380	5260	5260	5260	5260	0
395	20231019	122500	376458380	5260	5260	5260	5260	0
396	20231019	122400	376458380	5260	5260	5260	5260	0
397	20231019	122300	376458380	5260	5260	5260	5260	0
398	20231019	122200	376458380	5260	5260	5260	5260	919
399	20231019	122100	371624440	5260	5260	5260	5260	516
400	20231019	122000	368910280	5260	5260	5260	5260	0
401	20231019	121900	368910280	5260	5260	5260	5260	0
402	20231019	121800	368910280	5260	5260	5260	5260	0
403	20231019	121700	368910280	5260	5260	5260	5260	0
404	20231019	121600	368910280	5260	5260	5260	5260	0
405	20231019	121500	368910280	5260	5270	5280	5260	175
406	20231019	121400	367988640	5290	5290	5290	5290	0
407	20231019	121300	367988640	5290	5290	5290	5290	1
408	20231019	121200	367983350	5260	5260	5260	5260	100
409	20231019	121100	367457350	5260	5260	5260	5260	0
410	20231019	121000	367457350	5260	5260	5260	5260	0
411	20231019	120900	367457350	5260	5260	5260	5260	0
412	20231019	120800	367457350	5260	5260	5260	5260	56
413	20231019	120700	367162790	5300	5300	5300	5300	0
414	20231019	120600	367162790	5300	5300	5300	5300	0
415	20231019	120500	367162790	5300	5300	5300	5300	0
416	20231019	120400	367162790	5300	5270	5330	5270	852
417	20231019	120300	362634920	5250	5270	5280	5250	1625
418	20231019	120200	354102200	5330	5290	5330	5290	2908
419	20231019	120100	338652800	5250	5250	5250	5250	39
420	20231019	120000	338448050	5250	5250	5250	5250	30
421	20231019	115900	338290550	5250	5250	5250	5250	0
422	20231019	115800	338290550	5250	5260	5260	5250	773
423	20231019	115700	334227200	5270	5270	5270	5270	375
424	20231019	115600	332250950	5260	5260	5260	5260	0
425	20231019	115500	332250950	5260	5260	5260	5260	1
426	20231019	115400	332245690	5290	5260	5290	5260	11
427	20231019	115300	332187800	5280	5280	5280	5280	420
428	20231019	115200	329970200	5280	5280	5280	5280	38
429	20231019	115100	329769560	5260	5260	5260	5260	0
430	20231019	115000	329769560	5260	5260	5260	5260	0
431	20231019	114900	329769560	5260	5260	5260	5260	0
432	20231019	114800	329769560	5260	5260	5260	5260	110
433	20231019	114700	329190960	5260	5260	5260	5260	0
434	20231019	114600	329190960	5260	5260	5260	5260	0
435	20231019	114500	329190960	5260	5260	5260	5260	0
436	20231019	114400	329190960	5260	5260	5260	5260	0
437	20231019	114300	329190960	5260	5260	5260	5260	0
438	20231019	114200	329190960	5260	5260	5260	5260	0
439	20231019	114100	329190960	5260	5260	5260	5260	0
440	20231019	114000	329190960	5260	5260	5260	5260	0
441	20231019	113900	329190960	5260	5260	5260	5260	50
442	20231019	113800	328927960	5270	5270	5270	5270	0
443	20231019	113700	328927960	5270	5270	5270	5270	61
444	20231019	113600	328606490	5280	5280	5280	5280	0
445	20231019	113500	328606490	5280	5280	5280	5280	0
446	20231019	113400	328606490	5280	5280	5280	5280	41
447	20231019	113300	328390010	5280	5280	5280	5280	0
448	20231019	113200	328390010	5280	5280	5280	5280	60
449	20231019	113100	328073210	5290	5290	5290	5290	0
450	20231019	113000	328073210	5290	5290	5290	5290	0
451	20231019	112900	328073210	5290	5290	5290	5290	0
452	20231019	112800	328073210	5290	5280	5290	5280	2
453	20231019	112700	328062640	5280	5280	5290	5280	2120
454	20231019	112600	316869030	5290	5290	5290	5290	0
455	20231019	112500	316869030	5290	5290	5290	5290	1
456	20231019	112400	316863740	5300	5300	5300	5300	1
457	20231019	112300	316858440	5290	5310	5310	5290	12
458	20231019	112200	316794890	5310	5300	5310	5300	12
459	20231019	112100	316731240	5290	5320	5320	5290	3799
460	20231019	112000	296622500	5320	5320	5330	5320	4
461	20231019	111900	296601210	5310	5320	5320	5310	136
462	20231019	111800	295878750	5310	5300	5310	5300	133
463	20231019	111700	295172610	5300	5300	5300	5300	8
464	20231019	111600	295130210	5300	5300	5300	5300	235
465	20231019	111500	293884710	5300	5300	5300	5300	0
466	20231019	111400	293884710	5300	5300	5300	5300	0
467	20231019	111300	293884710	5300	5300	5300	5300	0
468	20231019	111200	293884710	5300	5300	5300	5300	0
469	20231019	111100	293884710	5300	5300	5300	5300	0
470	20231019	111000	293884710	5300	5310	5310	5300	102
471	20231019	110900	293344090	5300	5300	5300	5300	0
472	20231019	110800	293344090	5300	5300	5300	5300	0
473	20231019	110700	293344090	5300	5300	5300	5300	2
474	20231019	110600	293333490	5300	5300	5300	5300	100
475	20231019	110500	292803490	5300	5310	5310	5300	59
476	20231019	110400	292490720	5330	5330	5330	5330	1
477	20231019	110300	292485390	5320	5320	5320	5320	2
478	20231019	110200	292474750	5330	5310	5330	5310	40
479	20231019	110100	292262330	5310	5310	5310	5310	0
480	20231019	110000	292262330	5310	5320	5320	5310	947
481	20231019	105900	287225510	5320	5320	5320	5320	0
482	20231019	105800	287225510	5320	5320	5320	5320	0
483	20231019	105700	287225510	5320	5320	5320	5320	1
484	20231019	105600	287220190	5340	5340	5340	5340	100
485	20231019	105500	286686190	5330	5330	5330	5330	0
486	20231019	105400	286686190	5330	5330	5330	5330	1
487	20231019	105300	286680860	5340	5340	5340	5340	33
488	20231019	105200	286504640	5340	5340	5340	5340	41
489	20231019	105100	286285700	5340	5330	5340	5330	103
490	20231019	105000	285735930	5330	5330	5330	5330	0
491	20231019	104900	285735930	5330	5330	5340	5330	206
492	20231019	104800	284637940	5330	5330	5330	5330	11
493	20231019	104700	284579310	5330	5340	5340	5330	404
494	20231019	104600	282421990	5340	5340	5340	5340	0
495	20231019	104500	282421990	5340	5330	5340	5330	11
496	20231019	104400	282363350	5350	5340	5350	5340	11
497	20231019	104300	282304600	5320	5320	5320	5320	0
498	20231019	104200	282304600	5320	5320	5320	5320	311
499	20231019	104100	280650080	5320	5320	5320	5320	0
500	20231019	104000	280650080	5320	5320	5320	5320	0
501	20231019	103900	280650080	5320	5340	5340	5320	543
502	20231019	103800	277754410	5340	5340	5340	5340	0
503	20231019	103700	277754410	5340	5340	5340	5340	657
504	20231019	103600	274246030	5360	5360	5360	5360	6
505	20231019	103500	274213870	5360	5360	5360	5360	1
506	20231019	103400	274208510	5360	5360	5360	5360	61
507	20231019	103300	273881550	5360	5360	5360	5360	190
508	20231019	103200	272863150	5360	5350	5360	5350	805
509	20231019	103100	268556050	5350	5340	5350	5340	1524
510	20231019	103000	260407660	5330	5330	5330	5330	0
511	20231019	102900	260407660	5330	5330	5330	5330	0
512	20231019	102800	260407660	5330	5330	5330	5330	122
513	20231019	102700	259757400	5330	5340	5340	5330	150
514	20231019	102600	258957880	5340	5340	5340	5340	1
515	20231019	102500	258952540	5340	5340	5340	5340	0
516	20231019	102400	258952540	5340	5340	5340	5340	0
517	20231019	102300	258952540	5340	5310	5340	5310	5
518	20231019	102200	258925900	5330	5350	5350	5320	1236
519	20231019	102100	252339010	5340	5350	5350	5340	11
520	20231019	102000	252280260	5340	5320	5340	5320	23
521	20231019	101900	252157570	5320	5320	5320	5320	50
522	20231019	101800	251891570	5300	5300	5300	5300	0
523	20231019	101700	251891570	5300	5300	5300	5300	0
524	20231019	101600	251891570	5300	5300	5300	5300	18
525	20231019	101500	251796170	5300	5300	5300	5300	0
526	20231019	101400	251796170	5300	5300	5300	5300	0
527	20231019	101300	251796170	5300	5330	5330	5300	11
528	20231019	101200	251737570	5320	5300	5320	5300	1433
529	20231019	101100	244134780	5300	5300	5300	5300	0
530	20231019	101000	244134780	5300	5300	5300	5300	1200
531	20231019	100900	237774780	5310	5310	5310	5310	10
532	20231019	100800	237721680	5310	5310	5310	5310	335
533	20231019	100700	235942830	5300	5300	5300	5300	0
534	20231019	100600	235942830	5300	5300	5300	5300	0
535	20231019	100500	235942830	5300	5300	5300	5300	0
536	20231019	100400	235942830	5300	5300	5300	5300	0
537	20231019	100300	235942830	5300	5300	5300	5300	5668
538	20231019	100200	205902430	5310	5310	5310	5310	600
539	20231019	100100	202716430	5300	5300	5300	5300	0
540	20231019	100000	202716430	5300	5300	5300	5300	8691
541	20231019	095900	156654130	5310	5310	5310	5310	5
542	20231019	095800	156627580	5310	5310	5310	5310	560
543	20231019	095700	153653980	5310	5310	5310	5310	4
544	20231019	095600	153632740	5300	5300	5300	5300	1101
545	20231019	095500	147797440	5300	5300	5300	5300	0
546	20231019	095400	147797440	5300	5300	5300	5300	400
547	20231019	095300	145677440	5300	5300	5300	5300	38
548	20231019	095200	145476040	5260	5270	5270	5260	11
549	20231019	095100	145418080	5290	5270	5290	5270	1394
550	20231019	095000	138044750	5290	5290	5290	5290	0
551	20231019	094900	138044750	5290	5270	5290	5270	1010
552	20231019	094800	132710930	5290	5270	5290	5270	45
553	20231019	094700	132473660	5250	5270	5270	5250	5
554	20231019	094600	132447380	5270	5270	5270	5270	103
555	20231019	094500	131904570	5250	5250	5250	5250	0
556	20231019	094400	131904570	5250	5270	5270	5250	4
557	20231019	094300	131883530	5270	5270	5270	5270	0
558	20231019	094200	131883530	5270	5250	5270	5250	302
559	20231019	094100	130297990	5250	5250	5250	5250	0
560	20231019	094000	130297990	5250	5270	5270	5250	101
561	20231019	093900	129767420	5250	5250	5250	5250	0
562	20231019	093800	129767420	5250	5250	5250	5250	20
563	20231019	093700	129662420	5250	5250	5250	5250	0
564	20231019	093600	129662420	5250	5250	5250	5250	242
565	20231019	093500	128391920	5260	5260	5260	5260	10
566	20231019	093400	128339320	5270	5270	5270	5270	2
567	20231019	093300	128328780	5280	5280	5280	5280	0
568	20231019	093200	128328780	5280	5260	5280	5260	66
569	20231019	093100	127980940	5260	5250	5280	5210	3126
570	20231019	093000	111674790	5250	5240	5250	5240	13
571	20231019	092900	111606660	5220	5220	5220	5220	0
572	20231019	092800	111606660	5220	5220	5220	5220	0
573	20231019	092700	111606660	5220	5220	5220	5220	358
574	20231019	092600	109737900	5220	5220	5220	5220	28
575	20231019	092500	109591740	5210	5240	5240	5210	3726
576	20231019	092400	90135200	5250	5260	5260	5250	164
577	20231019	092300	89273380	5260	5270	5270	5260	6
578	20231019	092200	89241800	5280	5280	5280	5280	0
579	20231019	092100	89241800	5280	5280	5280	5280	0
580	20231019	092000	89241800	5280	5280	5280	5280	0
581	20231019	091900	89241800	5280	5270	5280	5270	4
582	20231019	091800	89220710	5260	5260	5260	5260	1
583	20231019	091700	89215450	5280	5250	5280	5240	225
584	20231019	091600	88033660	5240	5240	5240	5240	1
585	20231019	091500	88028420	5240	5240	5240	5240	530
586	20231019	091400	85251220	5240	5260	5260	5240	836
587	20231019	091300	80861920	5250	5260	5260	5250	469
588	20231019	091200	78399300	5250	5250	5250	5250	10
589	20231019	091100	78346800	5260	5260	5260	5260	352
590	20231019	091000	76495280	5260	5260	5260	5260	28
591	20231019	090900	76348000	5260	5260	5260	5260	7
592	20231019	090800	76311180	5280	5250	5280	5250	891
593	20231019	090700	71631570	5250	5250	5250	5250	1492
594	20231019	090600	63798570	5250	5230	5250	5230	2310
595	20231019	090500	51700630	5240	5280	5280	5240	1191
596	20231019	090400	45447270	5270	5270	5270	5270	117
597	20231019	090300	44830680	5240	5250	5250	5240	3062
598	20231019	090200	28771960	5260	5290	5300	5260	554
599	20231019	090100	25841900	5270	5270	5270	5270	1432
600	20231019	090000	18295260	5260	5290	5330	5260	3456