KissMeData/217190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201400	287069110	12300	12300	12300	12300	134
3	20231019	201300	287069110	12300	12300	12300	12300	0
4	20231019	201200	287069110	12300	12300	12300	12300	0
5	20231019	201100	287069110	12300	12300	12300	12300	0
6	20231019	201000	287069110	12300	12300	12300	12300	0
7	20231019	200900	287069110	12300	12300	12300	12300	0
8	20231019	200800	287069110	12300	12300	12300	12300	0
9	20231019	200700	287069110	12300	12300	12300	12300	0
10	20231019	200600	287069110	12300	12300	12300	12300	0
11	20231019	200500	287069110	12300	12300	12300	12300	0
12	20231019	200400	287069110	12300	12300	12300	12300	0
13	20231019	200300	287069110	12300	12300	12300	12300	0
14	20231019	200200	287069110	12300	12300	12300	12300	0
15	20231019	200100	287069110	12300	12300	12300	12300	0
16	20231019	200000	287069110	12300	12300	12300	12300	0
17	20231019	195900	287069110	12300	12300	12300	12300	0
18	20231019	195800	287069110	12300	12300	12300	12300	0
19	20231019	195700	287069110	12300	12300	12300	12300	0
20	20231019	195600	287069110	12300	12300	12300	12300	0
21	20231019	195500	287069110	12300	12300	12300	12300	0
22	20231019	195400	287069110	12300	12300	12300	12300	0
23	20231019	195300	287069110	12300	12300	12300	12300	0
24	20231019	195200	287069110	12300	12300	12300	12300	0
25	20231019	195100	287069110	12300	12300	12300	12300	0
26	20231019	195000	287069110	12300	12300	12300	12300	0
27	20231019	194900	287069110	12300	12300	12300	12300	0
28	20231019	194800	287069110	12300	12300	12300	12300	0
29	20231019	194700	287069110	12300	12300	12300	12300	0
30	20231019	194600	287069110	12300	12300	12300	12300	0
31	20231019	194500	287069110	12300	12300	12300	12300	0
32	20231019	194400	287069110	12300	12300	12300	12300	134
33	20231019	194300	287069110	12300	12300	12300	12300	0
34	20231019	194200	287069110	12300	12300	12300	12300	0
35	20231019	194100	287069110	12300	12300	12300	12300	0
36	20231019	194000	287069110	12300	12300	12300	12300	0
37	20231019	193900	287069110	12300	12300	12300	12300	0
38	20231019	193800	287069110	12300	12300	12300	12300	0
39	20231019	193700	287069110	12300	12300	12300	12300	0
40	20231019	193600	287069110	12300	12300	12300	12300	0
41	20231019	193500	287069110	12300	12300	12300	12300	0
42	20231019	193400	287069110	12300	12300	12300	12300	0
43	20231019	193300	287069110	12300	12300	12300	12300	0
44	20231019	193200	287069110	12300	12300	12300	12300	0
45	20231019	193100	287069110	12300	12300	12300	12300	0
46	20231019	193000	287069110	12300	12300	12300	12300	0
47	20231019	192900	287069110	12300	12300	12300	12300	0
48	20231019	192800	287069110	12300	12300	12300	12300	0
49	20231019	192700	287069110	12300	12300	12300	12300	0
50	20231019	192600	287069110	12300	12300	12300	12300	0
51	20231019	192500	287069110	12300	12300	12300	12300	0
52	20231019	192400	287069110	12300	12300	12300	12300	0
53	20231019	192300	287069110	12300	12300	12300	12300	0
54	20231019	192200	287069110	12300	12300	12300	12300	0
55	20231019	192100	287069110	12300	12300	12300	12300	0
56	20231019	192000	287069110	12300	12300	12300	12300	0
57	20231019	191900	287069110	12300	12300	12300	12300	0
58	20231019	191800	287069110	12300	12300	12300	12300	0
59	20231019	191700	287069110	12300	12300	12300	12300	0
60	20231019	191600	287069110	12300	12300	12300	12300	0
61	20231019	191500	287069110	12300	12300	12300	12300	0
62	20231019	191400	287069110	12300	12300	12300	12300	134
63	20231019	191300	287069110	12300	12300	12300	12300	0
64	20231019	191200	287069110	12300	12300	12300	12300	0
65	20231019	191100	287069110	12300	12300	12300	12300	0
66	20231019	191000	287069110	12300	12300	12300	12300	0
67	20231019	190900	287069110	12300	12300	12300	12300	0
68	20231019	190800	287069110	12300	12300	12300	12300	0
69	20231019	190700	287069110	12300	12300	12300	12300	0
70	20231019	190600	287069110	12300	12300	12300	12300	0
71	20231019	190500	287069110	12300	12300	12300	12300	0
72	20231019	190400	287069110	12300	12300	12300	12300	0
73	20231019	190300	287069110	12300	12300	12300	12300	0
74	20231019	190200	287069110	12300	12300	12300	12300	0
75	20231019	190100	287069110	12300	12300	12300	12300	0
76	20231019	190000	287069110	12300	12300	12300	12300	0
77	20231019	185900	287069110	12300	12300	12300	12300	0
78	20231019	185800	287069110	12300	12300	12300	12300	0
79	20231019	185700	287069110	12300	12300	12300	12300	0
80	20231019	185600	287069110	12300	12300	12300	12300	0
81	20231019	185500	287069110	12300	12300	12300	12300	0
82	20231019	185400	287069110	12300	12300	12300	12300	0
83	20231019	185300	287069110	12300	12300	12300	12300	0
84	20231019	185200	287069110	12300	12300	12300	12300	0
85	20231019	185100	287069110	12300	12300	12300	12300	0
86	20231019	185000	287069110	12300	12300	12300	12300	0
87	20231019	184900	287069110	12300	12300	12300	12300	0
88	20231019	184800	287069110	12300	12300	12300	12300	0
89	20231019	184700	287069110	12300	12300	12300	12300	0
90	20231019	184600	287069110	12300	12300	12300	12300	0
91	20231019	184500	287069110	12300	12300	12300	12300	0
92	20231019	184400	287069110	12300	12300	12300	12300	134
93	20231019	184300	287069110	12300	12300	12300	12300	0
94	20231019	184200	287069110	12300	12300	12300	12300	0
95	20231019	184100	287069110	12300	12300	12300	12300	0
96	20231019	184000	287069110	12300	12300	12300	12300	0
97	20231019	183900	287069110	12300	12300	12300	12300	0
98	20231019	183800	287069110	12300	12300	12300	12300	0
99	20231019	183700	287069110	12300	12300	12300	12300	0
100	20231019	183600	287069110	12300	12300	12300	12300	0
101	20231019	183500	287069110	12300	12300	12300	12300	0
102	20231019	183400	287069110	12300	12300	12300	12300	0
103	20231019	183300	287069110	12300	12300	12300	12300	0
104	20231019	183200	287069110	12300	12300	12300	12300	0
105	20231019	183100	287069110	12300	12300	12300	12300	0
106	20231019	183000	287069110	12300	12300	12300	12300	0
107	20231019	182900	287069110	12300	12300	12300	12300	0
108	20231019	182800	287069110	12300	12300	12300	12300	0
109	20231019	182700	287069110	12300	12300	12300	12300	0
110	20231019	182600	287069110	12300	12300	12300	12300	0
111	20231019	182500	287069110	12300	12300	12300	12300	0
112	20231019	182400	287069110	12300	12300	12300	12300	0
113	20231019	182300	287069110	12300	12300	12300	12300	0
114	20231019	182200	287069110	12300	12300	12300	12300	0
115	20231019	182100	287069110	12300	12300	12300	12300	0
116	20231019	182000	287069110	12300	12300	12300	12300	0
117	20231019	181900	287069110	12300	12300	12300	12300	0
118	20231019	181800	287069110	12300	12300	12300	12300	0
119	20231019	181700	287069110	12300	12300	12300	12300	0
120	20231019	181600	287069110	12300	12300	12300	12300	0
121	20231019	181500	287069110	12300	12300	12300	12300	0
122	20231019	181400	287069110	12300	12300	12300	12300	134
123	20231019	181300	287069110	12300	12300	12300	12300	0
124	20231019	181200	287069110	12300	12300	12300	12300	0
125	20231019	181100	287069110	12300	12300	12300	12300	0
126	20231019	181000	287069110	12300	12300	12300	12300	0
127	20231019	180900	287069110	12300	12300	12300	12300	0
128	20231019	180800	287069110	12300	12300	12300	12300	0
129	20231019	180700	287069110	12300	12300	12300	12300	0
130	20231019	180600	287069110	12300	12300	12300	12300	0
131	20231019	180500	287069110	12300	12300	12300	12300	0
132	20231019	180400	287069110	12300	12300	12300	12300	0
133	20231019	180300	287069110	12300	12300	12300	12300	0
134	20231019	180200	287069110	12300	12300	12300	12300	0
135	20231019	180100	287069110	12300	12300	12300	12300	0
136	20231019	180000	287069110	12300	12300	12300	12300	0
137	20231019	175900	287069110	12300	12300	12300	12300	0
138	20231019	175800	287069110	12300	12300	12300	12300	0
139	20231019	175700	287069110	12300	12300	12300	12300	0
140	20231019	175600	287069110	12300	12300	12300	12300	0
141	20231019	175500	287069110	12300	12300	12300	12300	0
142	20231019	175400	287069110	12300	12300	12300	12300	0
143	20231019	175300	287069110	12300	12300	12300	12300	0
144	20231019	175200	287069110	12300	12300	12300	12300	0
145	20231019	175100	287069110	12300	12300	12300	12300	0
146	20231019	175000	287069110	12300	12300	12300	12300	0
147	20231019	174900	287069110	12300	12300	12300	12300	0
148	20231019	174800	287069110	12300	12300	12300	12300	0
149	20231019	174700	287069110	12300	12300	12300	12300	0
150	20231019	174600	287069110	12300	12300	12300	12300	0
151	20231019	174500	287069110	12300	12300	12300	12300	0
152	20231019	174400	287069110	12300	12300	12300	12300	134
153	20231019	174300	287069110	12300	12300	12300	12300	0
154	20231019	174200	287069110	12300	12300	12300	12300	0
155	20231019	174100	287069110	12300	12300	12300	12300	0
156	20231019	174000	287069110	12300	12300	12300	12300	0
157	20231019	173900	287069110	12300	12300	12300	12300	0
158	20231019	173800	287069110	12300	12300	12300	12300	0
159	20231019	173700	287069110	12300	12300	12300	12300	0
160	20231019	173600	287069110	12300	12300	12300	12300	0
161	20231019	173500	287069110	12300	12300	12300	12300	0
162	20231019	173400	287069110	12300	12300	12300	12300	0
163	20231019	173300	287069110	12300	12300	12300	12300	0
164	20231019	173200	287069110	12300	12300	12300	12300	0
165	20231019	173100	287069110	12300	12300	12300	12300	0
166	20231019	173000	287069110	12300	12300	12300	12300	0
167	20231019	172900	287069110	12300	12300	12300	12300	0
168	20231019	172800	287069110	12300	12300	12300	12300	0
169	20231019	172700	287069110	12300	12300	12300	12300	0
170	20231019	172600	287069110	12300	12300	12300	12300	0
171	20231019	172500	287069110	12300	12300	12300	12300	0
172	20231019	172400	287069110	12300	12300	12300	12300	0
173	20231019	172300	287069110	12300	12300	12300	12300	0
174	20231019	172200	287069110	12300	12300	12300	12300	0
175	20231019	172100	287069110	12300	12300	12300	12300	0
176	20231019	172000	287069110	12300	12300	12300	12300	0
177	20231019	171900	287069110	12300	12300	12300	12300	0
178	20231019	171800	287069110	12300	12300	12300	12300	0
179	20231019	171700	287069110	12300	12300	12300	12300	0
180	20231019	171600	287069110	12300	12300	12300	12300	0
181	20231019	171500	287069110	12300	12300	12300	12300	0
182	20231019	171400	287069110	12300	12300	12300	12300	134
183	20231019	171300	287069110	12300	12300	12300	12300	0
184	20231019	171200	287069110	12300	12300	12300	12300	0
185	20231019	171100	287069110	12300	12300	12300	12300	0
186	20231019	171000	287069110	12300	12300	12300	12300	0
187	20231019	170900	287069110	12300	12300	12300	12300	0
188	20231019	170800	287069110	12300	12300	12300	12300	0
189	20231019	170700	287069110	12300	12300	12300	12300	0
190	20231019	170600	287069110	12300	12300	12300	12300	0
191	20231019	170500	287069110	12300	12300	12300	12300	0
192	20231019	170400	287069110	12300	12300	12300	12300	0
193	20231019	170300	287069110	12300	12300	12300	12300	0
194	20231019	170200	287069110	12300	12300	12300	12300	0
195	20231019	170100	287069110	12300	12300	12300	12300	0
196	20231019	170000	287069110	12300	12300	12300	12300	0
197	20231019	165900	287069110	12300	12300	12300	12300	0
198	20231019	165800	287069110	12300	12300	12300	12300	0
199	20231019	165700	287069110	12300	12300	12300	12300	0
200	20231019	165600	287069110	12300	12300	12300	12300	0
201	20231019	165500	287069110	12300	12300	12300	12300	0
202	20231019	165400	287069110	12300	12300	12300	12300	0
203	20231019	165300	287069110	12300	12300	12300	12300	0
204	20231019	165200	287069110	12300	12300	12300	12300	0
205	20231019	165100	287069110	12300	12300	12300	12300	0
206	20231019	165000	287069110	12300	12300	12300	12300	0
207	20231019	164900	287069110	12300	12300	12300	12300	0
208	20231019	164800	287069110	12300	12300	12300	12300	0
209	20231019	164700	287069110	12300	12300	12300	12300	0
210	20231019	164600	287069110	12300	12300	12300	12300	0
211	20231019	164500	287069110	12300	12300	12300	12300	0
212	20231019	164400	287069110	12300	12300	12300	12300	134
213	20231019	164300	287069110	12300	12300	12300	12300	0
214	20231019	164200	287069110	12300	12300	12300	12300	0
215	20231019	164100	287069110	12300	12300	12300	12300	0
216	20231019	164000	287069110	12300	12300	12300	12300	0
217	20231019	163900	287069110	12300	12300	12300	12300	0
218	20231019	163800	287069110	12300	12300	12300	12300	0
219	20231019	163700	287069110	12300	12300	12300	12300	0
220	20231019	163600	287069110	12300	12300	12300	12300	0
221	20231019	163500	287069110	12300	12300	12300	12300	0
222	20231019	163400	287069110	12300	12300	12300	12300	0
223	20231019	163300	287069110	12300	12300	12300	12300	0
224	20231019	163200	287069110	12300	12300	12300	12300	0
225	20231019	163100	287069110	12300	12300	12300	12300	0
226	20231019	163000	287069110	12300	12300	12300	12300	0
227	20231019	162900	287069110	12300	12300	12300	12300	0
228	20231019	162800	287069110	12300	12300	12300	12300	0
229	20231019	162700	287069110	12300	12300	12300	12300	0
230	20231019	162600	287069110	12300	12300	12300	12300	0
231	20231019	162500	287069110	12300	12300	12300	12300	0
232	20231019	162400	287069110	12300	12300	12300	12300	0
233	20231019	162300	287069110	12300	12300	12300	12300	0
234	20231019	162200	287069110	12300	12300	12300	12300	0
235	20231019	162100	287069110	12300	12300	12300	12300	0
236	20231019	162000	287069110	12300	12300	12300	12300	0
237	20231019	161900	287069110	12300	12300	12300	12300	0
238	20231019	161800	287069110	12300	12300	12300	12300	0
239	20231019	161700	287069110	12300	12300	12300	12300	0
240	20231019	161600	287069110	12300	12300	12300	12300	0
241	20231019	161500	287069110	12300	12300	12300	12300	0
242	20231019	161400	287069110	12300	12300	12300	12300	134
243	20231019	161300	287069110	12300	12300	12300	12300	0
244	20231019	161200	287069110	12300	12300	12300	12300	0
245	20231019	161100	287069110	12300	12300	12300	12300	0
246	20231019	161000	287069110	12300	12300	12300	12300	0
247	20231019	160900	287069110	12300	12300	12300	12300	0
248	20231019	160800	287069110	12300	12300	12300	12300	0
249	20231019	160700	287069110	12300	12300	12300	12300	0
250	20231019	160600	287069110	12300	12300	12300	12300	0
251	20231019	160500	287069110	12300	12300	12300	12300	0
252	20231019	160400	287069110	12300	12300	12300	12300	0
253	20231019	160300	287069110	12300	12300	12300	12300	0
254	20231019	160200	287069110	12300	12300	12300	12300	0
255	20231019	160100	287069110	12300	12300	12300	12300	0
256	20231019	160000	287069110	12300	12300	12300	12300	0
257	20231019	155900	287069110	12300	12300	12300	12300	0
258	20231019	155800	287069110	12300	12300	12300	12300	0
259	20231019	155700	287069110	12300	12300	12300	12300	0
260	20231019	155600	287069110	12300	12300	12300	12300	0
261	20231019	155500	287069110	12300	12300	12300	12300	0
262	20231019	155400	287069110	12300	12300	12300	12300	0
263	20231019	155300	287069110	12300	12300	12300	12300	0
264	20231019	155200	287069110	12300	12300	12300	12300	0
265	20231019	155100	287069110	12300	12300	12300	12300	0
266	20231019	155000	287069110	12300	12300	12300	12300	0
267	20231019	154900	287069110	12300	12300	12300	12300	0
268	20231019	154800	287069110	12300	12300	12300	12300	0
269	20231019	154700	287069110	12300	12300	12300	12300	0
270	20231019	154600	287069110	12300	12300	12300	12300	0
271	20231019	154500	287069110	12300	12300	12300	12300	0
272	20231019	154400	287069110	12300	12300	12300	12300	134
273	20231019	154300	287069110	12300	12300	12300	12300	0
274	20231019	154200	287069110	12300	12300	12300	12300	0
275	20231019	154100	287069110	12300	12300	12300	12300	0
276	20231019	154000	287069110	12300	12300	12300	12300	0
277	20231019	153900	287069110	12300	12300	12300	12300	0
278	20231019	153800	287069110	12300	12300	12300	12300	0
279	20231019	153700	287069110	12300	12300	12300	12300	0
280	20231019	153600	287069110	12300	12300	12300	12300	0
281	20231019	153500	287069110	12300	12300	12300	12300	0
282	20231019	153400	287069110	12300	12300	12300	12300	0
283	20231019	153300	287069110	12300	12300	12300	12300	0
284	20231019	153200	287069110	12300	12300	12300	12300	0
285	20231019	153100	287069110	12300	12300	12300	12300	0
286	20231019	153000	287069110	12300	12300	12300	12300	134
287	20231019	152900	285420910	12300	12300	12300	12300	0
288	20231019	152800	285420910	12300	12300	12300	12300	0
289	20231019	152700	285420910	12300	12300	12300	12300	0
290	20231019	152600	285420910	12300	12300	12300	12300	0
291	20231019	152500	285420910	12300	12300	12300	12300	0
292	20231019	152400	285420910	12300	12300	12300	12300	0
293	20231019	152300	285420910	12300	12300	12300	12300	0
294	20231019	152200	285420910	12300	12300	12300	12300	0
295	20231019	152100	285420910	12300	12300	12300	12300	0
296	20231019	152000	285420910	12300	12300	12300	12300	0
297	20231019	151900	285420910	12300	12250	12300	12120	1565
298	20231019	151800	266249240	12250	12240	12250	12240	39
299	20231019	151700	265771860	12210	12250	12250	12210	77
300	20231019	151600	264830460	12260	12260	12260	12260	1
301	20231019	151500	264818200	12240	12260	12260	12240	117
302	20231019	151400	263385850	12280	12280	12280	12280	1
303	20231019	151300	263373570	12260	12270	12270	12260	11
304	20231019	151200	263238620	12280	12280	12280	12280	0
305	20231019	151100	263238620	12280	12280	12280	12280	0
306	20231019	151000	263238620	12280	12280	12280	12280	2
307	20231019	150900	263214060	12250	12250	12250	12250	0
308	20231019	150800	263214060	12250	12250	12250	12250	0
309	20231019	150700	263214060	12250	12250	12250	12250	9
310	20231019	150600	263103810	12220	12220	12220	12220	0
311	20231019	150500	263103810	12220	12220	12220	12220	20
312	20231019	150400	262859410	12190	12190	12190	12190	85
313	20231019	150300	261823260	12190	12190	12190	12190	0
314	20231019	150200	261823260	12190	12140	12190	12140	326
315	20231019	150100	257865570	12140	12140	12140	12140	0
316	20231019	150000	257865570	12140	12140	12140	12140	0
317	20231019	145900	257865570	12140	12140	12140	12140	0
318	20231019	145800	257865570	12140	12140	12140	12140	0
319	20231019	145700	257865570	12140	12110	12140	12110	2
320	20231019	145600	257841320	12090	12090	12090	12090	0
321	20231019	145500	257841320	12090	12090	12090	12090	0
322	20231019	145400	257841320	12090	12090	12090	12090	0
323	20231019	145300	257841320	12090	12090	12090	12090	0
324	20231019	145200	257841320	12090	12090	12090	12090	0
325	20231019	145100	257841320	12090	12090	12090	12090	25
326	20231019	145000	257539070	12140	12140	12140	12140	0
327	20231019	144900	257539070	12140	12140	12140	12140	0
328	20231019	144800	257539070	12140	12100	12140	12090	8
329	20231019	144700	257442210	12100	12100	12100	12100	55
330	20231019	144600	256776710	12100	12100	12100	12100	0
331	20231019	144500	256776710	12100	12100	12100	12100	20
332	20231019	144400	256534710	12100	12100	12100	12100	0
333	20231019	144300	256534710	12100	12100	12100	12100	120
334	20231019	144200	255082710	12090	12090	12090	12090	0
335	20231019	144100	255082710	12090	12090	12090	12090	0
336	20231019	144000	255082710	12090	12090	12090	12090	0
337	20231019	143900	255082710	12090	12090	12090	12090	9
338	20231019	143800	254973900	12100	12080	12100	12080	72
339	20231019	143700	254102920	12080	12090	12090	12080	362
340	20231019	143600	249729930	12090	12090	12090	12090	17
341	20231019	143500	249524400	12090	12090	12090	12090	25
342	20231019	143400	249222150	12090	12090	12090	12090	0
343	20231019	143300	249222150	12090	12080	12090	12080	4
344	20231019	143200	249173820	12090	12090	12090	12090	0
345	20231019	143100	249173820	12090	12090	12090	12090	71
346	20231019	143000	248315430	12100	12100	12100	12100	0
347	20231019	142900	248315430	12100	12100	12100	12100	0
348	20231019	142800	248315430	12100	12080	12100	12080	980
349	20231019	142700	236469740	12100	12080	12100	12080	92
350	20231019	142600	235357540	12080	12090	12100	12080	240
351	20231019	142500	232455460	12100	12100	12100	12090	123
352	20231019	142400	230967200	12110	12110	12110	12110	1
353	20231019	142300	230955090	12100	12110	12110	12100	7
354	20231019	142200	230870330	12110	12110	12110	12110	0
355	20231019	142100	230870330	12110	12110	12110	12110	0
356	20231019	142000	230870330	12110	12110	12110	12110	0
357	20231019	141900	230870330	12110	12120	12120	12110	266
358	20231019	141800	227647520	12130	12130	12130	12130	0
359	20231019	141700	227647520	12130	12130	12130	12130	0
360	20231019	141600	227647520	12130	12130	12130	12130	0
361	20231019	141500	227647520	12130	12130	12130	12130	11
362	20231019	141400	227514090	12140	12140	12140	12140	0
363	20231019	141300	227514090	12140	12140	12140	12140	0
364	20231019	141200	227514090	12140	12140	12140	12140	0
365	20231019	141100	227514090	12140	12140	12140	12140	0
366	20231019	141000	227514090	12140	12150	12150	12140	18
367	20231019	140900	227295560	12140	12160	12160	12140	2
368	20231019	140800	227271260	12160	12160	12160	12160	1
369	20231019	140700	227259100	12170	12170	12170	12170	49
370	20231019	140600	226662770	12170	12170	12170	12170	1
371	20231019	140500	226650600	12160	12160	12160	12160	1
372	20231019	140400	226638440	12160	12160	12160	12160	1
373	20231019	140300	226626280	12140	12140	12140	12140	0
374	20231019	140200	226626280	12140	12140	12140	12140	0
375	20231019	140100	226626280	12140	12140	12140	12140	0
376	20231019	140000	226626280	12140	12140	12140	12140	0
377	20231019	135900	226626280	12140	12140	12140	12140	1
378	20231019	135800	226614140	12140	12140	12140	12140	0
379	20231019	135700	226614140	12140	12140	12140	12140	50
380	20231019	135600	226007140	12140	12140	12140	12140	4
381	20231019	135500	225958580	12140	12140	12140	12140	5
382	20231019	135400	225897880	12150	12150	12150	12150	112
383	20231019	135300	224537080	12150	12150	12150	12150	2
384	20231019	135200	224512780	12150	12150	12150	12150	0
385	20231019	135100	224512780	12150	12150	12150	12150	0
386	20231019	135000	224512780	12150	12150	12150	12150	0
387	20231019	134900	224512780	12150	12150	12150	12150	0
388	20231019	134800	224512780	12150	12150	12150	12150	0
389	20231019	134700	224512780	12150	12150	12150	12150	0
390	20231019	134600	224512780	12150	12150	12150	12150	8
391	20231019	134500	224415580	12150	12150	12150	12150	7
392	20231019	134400	224330530	12150	12170	12170	12150	205
393	20231019	134300	221835780	12150	12150	12150	12150	1
394	20231019	134200	221823630	12150	12150	12150	12150	1
395	20231019	134100	221811480	12160	12160	12160	12160	30
396	20231019	134000	221446680	12160	12160	12160	12160	0
397	20231019	133900	221446680	12160	12160	12160	12160	0
398	20231019	133800	221446680	12160	12160	12160	12160	0
399	20231019	133700	221446680	12160	12160	12160	12160	0
400	20231019	133600	221446680	12160	12160	12160	12160	0
401	20231019	133500	221446680	12160	12160	12160	12160	1
402	20231019	133400	221434520	12170	12170	12170	12170	0
403	20231019	133300	221434520	12170	12170	12170	12170	0
404	20231019	133200	221434520	12170	12170	12170	12170	0
405	20231019	133100	221434520	12170	12170	12170	12170	0
406	20231019	133000	221434520	12170	12170	12170	12170	0
407	20231019	132900	221434520	12170	12170	12170	12170	0
408	20231019	132800	221434520	12170	12170	12170	12170	0
409	20231019	132700	221434520	12170	12170	12170	12170	0
410	20231019	132600	221434520	12170	12170	12170	12170	0
411	20231019	132500	221434520	12170	12170	12170	12170	0
412	20231019	132400	221434520	12170	12170	12170	12170	0
413	20231019	132300	221434520	12170	12170	12170	12170	0
414	20231019	132200	221434520	12170	12170	12170	12170	0
415	20231019	132100	221434520	12170	12170	12170	12170	0
416	20231019	132000	221434520	12170	12170	12170	12170	0
417	20231019	131900	221434520	12170	12170	12170	12170	0
418	20231019	131800	221434520	12170	12170	12170	12170	0
419	20231019	131700	221434520	12170	12170	12170	12170	1
420	20231019	131600	221422350	12180	12180	12180	12180	1
421	20231019	131500	221410170	12170	12170	12170	12170	1
422	20231019	131400	221398000	12170	12170	12170	12170	4
423	20231019	131300	221349320	12170	12180	12180	12170	114
424	20231019	131200	219960840	12170	12180	12180	12170	2
425	20231019	131100	219936490	12180	12180	12180	12180	0
426	20231019	131000	219936490	12180	12180	12180	12180	46
427	20231019	130900	219376210	12180	12180	12180	12180	24
428	20231019	130800	219083890	12190	12180	12190	12180	3
429	20231019	130700	219047340	12170	12170	12170	12170	3
430	20231019	130600	219010830	12170	12170	12170	12170	0
431	20231019	130500	219010830	12170	12170	12170	12170	0
432	20231019	130400	219010830	12170	12170	12170	12170	0
433	20231019	130300	219010830	12170	12170	12170	12170	0
434	20231019	130200	219010830	12170	12170	12170	12170	1
435	20231019	130100	218998660	12170	12170	12170	12170	0
436	20231019	130000	218998660	12170	12170	12170	12170	0
437	20231019	125900	218998660	12170	12170	12170	12170	0
438	20231019	125800	218998660	12170	12170	12170	12170	0
439	20231019	125700	218998660	12170	12170	12170	12170	0
440	20231019	125600	218998660	12170	12170	12170	12170	0
441	20231019	125500	218998660	12170	12170	12170	12170	0
442	20231019	125400	218998660	12170	12170	12170	12170	0
443	20231019	125300	218998660	12170	12170	12170	12170	0
444	20231019	125200	218998660	12170	12170	12170	12170	0
445	20231019	125100	218998660	12170	12170	12170	12170	0
446	20231019	125000	218998660	12170	12170	12170	12170	2
447	20231019	124900	218974320	12170	12170	12170	12170	0
448	20231019	124800	218974320	12170	12170	12170	12170	0
449	20231019	124700	218974320	12170	12110	12170	12110	2
450	20231019	124600	218950040	12120	12130	12130	12120	344
451	20231019	124500	214779920	12130	12130	12130	12130	0
452	20231019	124400	214779920	12130	12130	12130	12130	0
453	20231019	124300	214779920	12130	12130	12130	12130	1
454	20231019	124200	214767790	12120	12150	12150	12120	805
455	20231019	124100	205011030	12170	12160	12170	12160	66
456	20231019	124000	204207910	12160	12160	12160	12160	1
457	20231019	123900	204195750	12150	12150	12150	12150	2
458	20231019	123800	204171450	12140	12150	12150	12140	8
459	20231019	123700	204074280	12170	12170	12170	12170	0
460	20231019	123600	204074280	12170	12170	12170	12170	0
461	20231019	123500	204074280	12170	12170	12170	12170	100
462	20231019	123400	202857280	12170	12170	12170	12160	201
463	20231019	123300	200411120	12130	12160	12160	12130	73
464	20231019	123200	199525050	12160	12160	12160	12160	2
465	20231019	123100	199500730	12160	12190	12190	12160	103
466	20231019	123000	198248140	12200	12200	12200	12200	2
467	20231019	122900	198223740	12220	12220	12220	12220	1
468	20231019	122800	198211520	12210	12210	12210	12210	1
469	20231019	122700	198199310	12230	12230	12230	12230	0
470	20231019	122600	198199310	12230	12230	12230	12230	6
471	20231019	122500	198125930	12250	12250	12250	12250	1
472	20231019	122400	198113680	12270	12270	12270	12270	1
473	20231019	122300	198101410	12290	12300	12300	12290	31
474	20231019	122200	197720410	12210	12210	12210	12210	8
475	20231019	122100	197622730	12140	12140	12140	12140	5
476	20231019	122000	197562030	12210	12210	12210	12210	0
477	20231019	121900	197562030	12210	12210	12210	12210	0
478	20231019	121800	197562030	12210	12210	12210	12210	0
479	20231019	121700	197562030	12210	12160	12210	12150	263
480	20231019	121600	194366510	12150	12150	12150	12150	0
481	20231019	121500	194366510	12150	12150	12150	12150	40
482	20231019	121400	193880510	12150	12150	12150	12150	5
483	20231019	121300	193819760	12150	12150	12150	12150	43
484	20231019	121200	193297310	12150	12160	12160	12150	30
485	20231019	121100	192932590	12210	12210	12210	12210	0
486	20231019	121000	192932590	12210	12210	12210	12210	0
487	20231019	120900	192932590	12210	12210	12210	12210	0
488	20231019	120800	192932590	12210	12210	12210	12210	0
489	20231019	120700	192932590	12210	12210	12210	12210	0
490	20231019	120600	192932590	12210	12210	12210	12210	0
491	20231019	120500	192932590	12210	12210	12210	12210	27
492	20231019	120400	192602920	12210	12210	12210	12210	0
493	20231019	120300	192602920	12210	12210	12210	12210	20
494	20231019	120200	192358720	12200	12200	12200	12200	3
495	20231019	120100	192322120	12190	12190	12190	12190	0
496	20231019	120000	192322120	12190	12190	12190	12190	0
497	20231019	115900	192322120	12190	12160	12190	12160	2
498	20231019	115800	192297770	12140	12160	12160	12140	613
499	20231019	115700	184852360	12170	12170	12170	12170	758
500	20231019	115600	175627500	12180	12180	12180	12180	387
501	20231019	115500	170913840	12190	12190	12190	12190	0
502	20231019	115400	170913840	12190	12190	12190	12190	63
503	20231019	115300	170145870	12190	12190	12190	12190	0
504	20231019	115200	170145870	12190	12190	12190	12190	0
505	20231019	115100	170145870	12190	12190	12190	12190	0
506	20231019	115000	170145870	12190	12190	12190	12180	282
507	20231019	114900	166711010	12190	12190	12190	12190	0
508	20231019	114800	166711010	12190	12190	12190	12190	0
509	20231019	114700	166711010	12190	12190	12190	12190	0
510	20231019	114600	166711010	12190	12190	12190	12190	5
511	20231019	114500	166650060	12190	12190	12190	12190	0
512	20231019	114400	166650060	12190	12190	12190	12190	0
513	20231019	114300	166650060	12190	12190	12190	12190	5
514	20231019	114200	166589110	12190	12190	12190	12190	0
515	20231019	114100	166589110	12190	12190	12190	12190	0
516	20231019	114000	166589110	12190	12190	12190	12190	0
517	20231019	113900	166589110	12190	12190	12190	12190	0
518	20231019	113800	166589110	12190	12190	12190	12190	82
519	20231019	113700	165589530	12190	12190	12190	12190	51
520	20231019	113600	164967840	12190	12190	12190	12190	0
521	20231019	113500	164967840	12190	12190	12190	12190	0
522	20231019	113400	164967840	12190	12190	12190	12190	0
523	20231019	113300	164967840	12190	12190	12190	12190	0
524	20231019	113200	164967840	12190	12200	12200	12190	3
525	20231019	113100	164931260	12200	12200	12200	12200	1
526	20231019	113000	164919060	12180	12180	12180	12180	0
527	20231019	112900	164919060	12180	12180	12180	12180	5
528	20231019	112800	164858160	12190	12170	12190	12170	503
529	20231019	112700	158736630	12170	12170	12170	12170	0
530	20231019	112600	158736630	12170	12190	12190	12170	31
531	20231019	112500	158358760	12170	12180	12180	12170	402
532	20231019	112400	153465410	12210	12210	12210	12210	2
533	20231019	112300	153440990	12200	12200	12200	12200	0
534	20231019	112200	153440990	12200	12200	12200	12200	0
535	20231019	112100	153440990	12200	12200	12200	12200	0
536	20231019	112000	153440990	12200	12200	12200	12200	0
537	20231019	111900	153440990	12200	12200	12200	12200	0
538	20231019	111800	153440990	12200	12200	12200	12200	0
539	20231019	111700	153440990	12200	12200	12200	12200	0
540	20231019	111600	153440990	12200	12200	12200	12200	0
541	20231019	111500	153440990	12200	12200	12200	12200	0
542	20231019	111400	153440990	12200	12200	12200	12200	0
543	20231019	111300	153440990	12200	12200	12200	12200	0
544	20231019	111200	153440990	12200	12200	12200	12200	220
545	20231019	111100	150756990	12200	12240	12240	12200	1231
546	20231019	111000	135700140	12240	12240	12240	12240	0
547	20231019	110900	135700140	12240	12240	12240	12240	23
548	20231019	110800	135418620	12230	12230	12230	12230	0
549	20231019	110700	135418620	12230	12230	12230	12230	0
550	20231019	110600	135418620	12230	12230	12230	12230	0
551	20231019	110500	135418620	12230	12230	12230	12230	0
552	20231019	110400	135418620	12230	12230	12230	12230	0
553	20231019	110300	135418620	12230	12230	12230	12230	0
554	20231019	110200	135418620	12230	12230	12230	12230	0
555	20231019	110100	135418620	12230	12230	12230	12230	0
556	20231019	110000	135418620	12230	12230	12230	12230	0
557	20231019	105900	135418620	12230	12230	12230	12230	0
558	20231019	105800	135418620	12230	12230	12230	12230	54
559	20231019	105700	134758200	12220	12220	12220	12220	0
560	20231019	105600	134758200	12220	12220	12220	12220	0
561	20231019	105500	134758200	12220	12220	12220	12220	0
562	20231019	105400	134758200	12220	12220	12220	12220	0
563	20231019	105300	134758200	12220	12220	12220	12220	0
564	20231019	105200	134758200	12220	12220	12220	12210	5
565	20231019	105100	134697110	12230	12230	12230	12230	0
566	20231019	105000	134697110	12230	12250	12250	12230	97
567	20231019	104900	133509860	12250	12260	12260	12250	4
568	20231019	104800	133460850	12250	12250	12250	12250	0
569	20231019	104700	133460850	12250	12250	12250	12250	0
570	20231019	104600	133460850	12250	12250	12250	12250	0
571	20231019	104500	133460850	12250	12250	12250	12250	0
572	20231019	104400	133460850	12250	12250	12250	12250	0
573	20231019	104300	133460850	12250	12280	12280	12250	165
574	20231019	104200	131435980	12290	12290	12290	12290	28
575	20231019	104100	131091860	12300	12310	12310	12300	38
576	20231019	104000	130624450	12310	12340	12340	12310	498
577	20231019	103900	124487360	12340	12350	12350	12340	97
578	20231019	103800	123289750	12380	12380	12380	12380	0
579	20231019	103700	123289750	12380	12390	12420	12380	255
580	20231019	103600	120131810	12400	12400	12400	12400	0
581	20231019	103500	120131810	12400	12400	12400	12400	0
582	20231019	103400	120131810	12400	12400	12400	12400	0
583	20231019	103300	120131810	12400	12400	12400	12400	1
584	20231019	103200	120119410	12400	12400	12400	12400	0
585	20231019	103100	120119410	12400	12400	12400	12400	0
586	20231019	103000	120119410	12400	12420	12430	12400	111
587	20231019	102900	118739820	12400	12400	12400	12400	3
588	20231019	102800	118702620	12390	12390	12390	12390	0
589	20231019	102700	118702620	12390	12390	12390	12390	0
590	20231019	102600	118702620	12390	12390	12390	12390	0
591	20231019	102500	118702620	12390	12390	12390	12390	11
592	20231019	102400	118566330	12380	12380	12380	12380	0
593	20231019	102300	118566330	12380	12380	12380	12380	0
594	20231019	102200	118566330	12380	12380	12380	12380	0
595	20231019	102100	118566330	12380	12380	12380	12380	0
596	20231019	102000	118566330	12380	12340	12380	12340	5
597	20231019	101900	118504520	12340	12340	12340	12340	0
598	20231019	101800	118504520	12340	12340	12340	12340	0
599	20231019	101700	118504520	12340	12340	12340	12340	0
600	20231019	101600	118504520	12340	12340	12340	12340	0
601	20231019	101500	118504520	12340	12340	12340	12340	0
602	20231019	101400	118504520	12340	12340	12340	12340	0
603	20231019	101300	118504520	12340	12340	12340	12340	0
604	20231019	101200	118504520	12340	12340	12340	12340	1
605	20231019	101100	118492180	12360	12370	12370	12360	66
606	20231019	101000	117676410	12370	12400	12400	12370	581
607	20231019	100900	110487940	12410	12410	12410	12410	0
608	20231019	100800	110487940	12410	12410	12410	12410	91
609	20231019	100700	109358630	12450	12450	12450	12450	3
610	20231019	100600	109321280	12460	12480	12480	12460	101
611	20231019	100500	108061980	12480	12480	12480	12480	1
612	20231019	100400	108049500	12480	12480	12480	12480	1
613	20231019	100300	108037020	12500	12520	12520	12500	8
614	20231019	100200	107936900	12500	12500	12500	12500	0
615	20231019	100100	107936900	12500	12500	12500	12500	4
616	20231019	100000	107886900	12500	12480	12500	12460	100
617	20231019	095900	106639980	12460	12460	12460	12460	0
618	20231019	095800	106639980	12460	12460	12460	12460	0
619	20231019	095700	106639980	12460	12460	12460	12460	0
620	20231019	095600	106639980	12460	12460	12460	12460	0
621	20231019	095500	106639980	12460	12460	12460	12460	0
622	20231019	095400	106639980	12460	12480	12660	12460	461
623	20231019	095300	100819110	12410	12410	12410	12410	0
624	20231019	095200	100819110	12410	12410	12410	12410	9
625	20231019	095100	100707420	12410	12380	12410	12380	54
626	20231019	095000	100038000	12370	12370	12370	12370	0
627	20231019	094900	100038000	12370	12370	12370	12370	1
628	20231019	094800	100025630	12370	12320	12370	12320	2
629	20231019	094700	100000940	12320	12320	12320	12320	0
630	20231019	094600	100000940	12320	12320	12320	12320	0
631	20231019	094500	100000940	12320	12320	12320	12320	5
632	20231019	094400	99939340	12420	12420	12420	12420	0
633	20231019	094300	99939340	12420	12330	12420	12330	100
634	20231019	094200	98703430	12320	12360	12360	12320	254
635	20231019	094100	95570400	12360	12360	12360	12360	0
636	20231019	094000	95570400	12360	12360	12360	12360	0
637	20231019	093900	95570400	12360	12360	12360	12360	0
638	20231019	093800	95570400	12360	12360	12360	12360	1
639	20231019	093700	95558040	12400	12400	12400	12400	0
640	20231019	093600	95558040	12400	12400	12400	12400	0
641	20231019	093500	95558040	12400	12400	12400	12400	1
642	20231019	093400	95545640	12420	12420	12420	12420	1
643	20231019	093300	95533220	12350	12350	12350	12350	12
644	20231019	093200	95385020	12310	12310	12310	12310	0
645	20231019	093100	95385020	12310	12310	12310	12310	0
646	20231019	093000	95385020	12310	12310	12310	12310	2
647	20231019	092900	95360400	12310	12310	12310	12310	0
648	20231019	092800	95360400	12310	12310	12310	12310	0
649	20231019	092700	95360400	12310	12320	12320	12310	109
650	20231019	092600	94017600	12380	12380	12380	12380	0
651	20231019	092500	94017600	12380	12330	12380	12330	34
652	20231019	092400	93598330	12330	12440	12440	12330	616
653	20231019	092300	86001460	12370	12370	12370	12370	280
654	20231019	092200	82537860	12380	12380	12380	12380	464
655	20231019	092100	76793540	12480	12480	12480	12480	2
656	20231019	092000	76768580	12350	12350	12350	12350	0
657	20231019	091900	76768580	12350	12350	12350	12350	0
658	20231019	091800	76768580	12350	12500	12690	12350	548
659	20231019	091700	69948750	13000	13000	13000	13000	0
660	20231019	091600	69948750	13000	13000	13000	13000	0
661	20231019	091500	69948750	13000	12300	13000	12300	3300
662	20231019	091400	28219990	12350	12350	12350	12350	1
663	20231019	091300	28207640	12500	12500	12500	12500	0
664	20231019	091200	28207640	12500	12500	12500	12500	0
665	20231019	091100	28207640	12500	12500	12500	12500	0
666	20231019	091000	28207640	12500	12500	12500	12500	8
667	20231019	090900	28107640	12560	12560	12560	12560	0
668	20231019	090800	28107640	12560	12560	12560	12560	0
669	20231019	090700	28107640	12560	12560	12560	12560	0
670	20231019	090600	28107640	12560	12560	12560	12560	0
671	20231019	090500	28107640	12560	12550	12560	12550	2000
672	20231019	090400	2987750	12560	12560	12560	12560	1
673	20231019	090300	2975190	12490	12490	12490	12490	5
674	20231019	090200	2912740	12500	12500	12500	12500	0
675	20231019	090100	2912740	12500	12500	12500	12500	0
676	20231019	090000	2912740	12500	12570	12570	12500	232