KissMeData/138080/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195800	435858800	12960	12960	12960	12960	887
3	20231019	195700	435858800	12960	12960	12960	12960	0
4	20231019	195600	435858800	12960	12960	12960	12960	0
5	20231019	195500	435858800	12960	12960	12960	12960	0
6	20231019	195400	435858800	12960	12960	12960	12960	0
7	20231019	195300	435858800	12960	12960	12960	12960	0
8	20231019	195200	435858800	12960	12960	12960	12960	0
9	20231019	195100	435858800	12960	12960	12960	12960	0
10	20231019	195000	435858800	12960	12960	12960	12960	0
11	20231019	194900	435858800	12960	12960	12960	12960	0
12	20231019	194800	435858800	12960	12960	12960	12960	0
13	20231019	194700	435858800	12960	12960	12960	12960	0
14	20231019	194600	435858800	12960	12960	12960	12960	0
15	20231019	194500	435858800	12960	12960	12960	12960	0
16	20231019	194400	435858800	12960	12960	12960	12960	0
17	20231019	194300	435858800	12960	12960	12960	12960	0
18	20231019	194200	435858800	12960	12960	12960	12960	0
19	20231019	194100	435858800	12960	12960	12960	12960	0
20	20231019	194000	435858800	12960	12960	12960	12960	0
21	20231019	193900	435858800	12960	12960	12960	12960	0
22	20231019	193800	435858800	12960	12960	12960	12960	0
23	20231019	193700	435858800	12960	12960	12960	12960	0
24	20231019	193600	435858800	12960	12960	12960	12960	0
25	20231019	193500	435858800	12960	12960	12960	12960	0
26	20231019	193400	435858800	12960	12960	12960	12960	0
27	20231019	193300	435858800	12960	12960	12960	12960	0
28	20231019	193200	435858800	12960	12960	12960	12960	0
29	20231019	193100	435858800	12960	12960	12960	12960	0
30	20231019	193000	435858800	12960	12960	12960	12960	0
31	20231019	192900	435858800	12960	12960	12960	12960	0
32	20231019	192800	435858800	12960	12960	12960	12960	887
33	20231019	192700	435858800	12960	12960	12960	12960	0
34	20231019	192600	435858800	12960	12960	12960	12960	0
35	20231019	192500	435858800	12960	12960	12960	12960	0
36	20231019	192400	435858800	12960	12960	12960	12960	0
37	20231019	192300	435858800	12960	12960	12960	12960	0
38	20231019	192200	435858800	12960	12960	12960	12960	0
39	20231019	192100	435858800	12960	12960	12960	12960	0
40	20231019	192000	435858800	12960	12960	12960	12960	0
41	20231019	191900	435858800	12960	12960	12960	12960	0
42	20231019	191800	435858800	12960	12960	12960	12960	0
43	20231019	191700	435858800	12960	12960	12960	12960	0
44	20231019	191600	435858800	12960	12960	12960	12960	0
45	20231019	191500	435858800	12960	12960	12960	12960	0
46	20231019	191400	435858800	12960	12960	12960	12960	0
47	20231019	191300	435858800	12960	12960	12960	12960	0
48	20231019	191200	435858800	12960	12960	12960	12960	0
49	20231019	191100	435858800	12960	12960	12960	12960	0
50	20231019	191000	435858800	12960	12960	12960	12960	0
51	20231019	190900	435858800	12960	12960	12960	12960	0
52	20231019	190800	435858800	12960	12960	12960	12960	0
53	20231019	190700	435858800	12960	12960	12960	12960	0
54	20231019	190600	435858800	12960	12960	12960	12960	0
55	20231019	190500	435858800	12960	12960	12960	12960	0
56	20231019	190400	435858800	12960	12960	12960	12960	0
57	20231019	190300	435858800	12960	12960	12960	12960	0
58	20231019	190200	435858800	12960	12960	12960	12960	0
59	20231019	190100	435858800	12960	12960	12960	12960	0
60	20231019	190000	435858800	12960	12960	12960	12960	0
61	20231019	185900	435858800	12960	12960	12960	12960	0
62	20231019	185800	435858800	12960	12960	12960	12960	887
63	20231019	185700	435858800	12960	12960	12960	12960	0
64	20231019	185600	435858800	12960	12960	12960	12960	0
65	20231019	185500	435858800	12960	12960	12960	12960	0
66	20231019	185400	435858800	12960	12960	12960	12960	0
67	20231019	185300	435858800	12960	12960	12960	12960	0
68	20231019	185200	435858800	12960	12960	12960	12960	0
69	20231019	185100	435858800	12960	12960	12960	12960	0
70	20231019	185000	435858800	12960	12960	12960	12960	0
71	20231019	184900	435858800	12960	12960	12960	12960	0
72	20231019	184800	435858800	12960	12960	12960	12960	0
73	20231019	184700	435858800	12960	12960	12960	12960	0
74	20231019	184600	435858800	12960	12960	12960	12960	0
75	20231019	184500	435858800	12960	12960	12960	12960	0
76	20231019	184400	435858800	12960	12960	12960	12960	0
77	20231019	184300	435858800	12960	12960	12960	12960	0
78	20231019	184200	435858800	12960	12960	12960	12960	0
79	20231019	184100	435858800	12960	12960	12960	12960	0
80	20231019	184000	435858800	12960	12960	12960	12960	0
81	20231019	183900	435858800	12960	12960	12960	12960	0
82	20231019	183800	435858800	12960	12960	12960	12960	0
83	20231019	183700	435858800	12960	12960	12960	12960	0
84	20231019	183600	435858800	12960	12960	12960	12960	0
85	20231019	183500	435858800	12960	12960	12960	12960	0
86	20231019	183400	435858800	12960	12960	12960	12960	0
87	20231019	183300	435858800	12960	12960	12960	12960	0
88	20231019	183200	435858800	12960	12960	12960	12960	0
89	20231019	183100	435858800	12960	12960	12960	12960	0
90	20231019	183000	435858800	12960	12960	12960	12960	0
91	20231019	182900	435858800	12960	12960	12960	12960	0
92	20231019	182800	435858800	12960	12960	12960	12960	887
93	20231019	182700	435858800	12960	12960	12960	12960	0
94	20231019	182600	435858800	12960	12960	12960	12960	0
95	20231019	182500	435858800	12960	12960	12960	12960	0
96	20231019	182400	435858800	12960	12960	12960	12960	0
97	20231019	182300	435858800	12960	12960	12960	12960	0
98	20231019	182200	435858800	12960	12960	12960	12960	0
99	20231019	182100	435858800	12960	12960	12960	12960	0
100	20231019	182000	435858800	12960	12960	12960	12960	0
101	20231019	181900	435858800	12960	12960	12960	12960	0
102	20231019	181800	435858800	12960	12960	12960	12960	0
103	20231019	181700	435858800	12960	12960	12960	12960	0
104	20231019	181600	435858800	12960	12960	12960	12960	0
105	20231019	181500	435858800	12960	12960	12960	12960	0
106	20231019	181400	435858800	12960	12960	12960	12960	0
107	20231019	181300	435858800	12960	12960	12960	12960	0
108	20231019	181200	435858800	12960	12960	12960	12960	0
109	20231019	181100	435858800	12960	12960	12960	12960	0
110	20231019	181000	435858800	12960	12960	12960	12960	0
111	20231019	180900	435858800	12960	12960	12960	12960	0
112	20231019	180800	435858800	12960	12960	12960	12960	0
113	20231019	180700	435858800	12960	12960	12960	12960	0
114	20231019	180600	435858800	12960	12960	12960	12960	0
115	20231019	180500	435858800	12960	12960	12960	12960	0
116	20231019	180400	435858800	12960	12960	12960	12960	0
117	20231019	180300	435858800	12960	12960	12960	12960	0
118	20231019	180200	435858800	12960	12960	12960	12960	0
119	20231019	180100	435858800	12960	12960	12960	12960	0
120	20231019	180000	435858800	12960	12960	12960	12960	0
121	20231019	175900	435858800	12960	12960	12960	12960	0
122	20231019	175800	435858800	12960	12960	12960	12960	887
123	20231019	175700	435858800	12960	12960	12960	12960	0
124	20231019	175600	435858800	12960	12960	12960	12960	0
125	20231019	175500	435858800	12960	12960	12960	12960	0
126	20231019	175400	435858800	12960	12960	12960	12960	0
127	20231019	175300	435858800	12960	12960	12960	12960	0
128	20231019	175200	435858800	12960	12960	12960	12960	0
129	20231019	175100	435858800	12960	12960	12960	12960	0
130	20231019	175000	435858800	12960	12960	12960	12960	0
131	20231019	174900	435858800	12960	12960	12960	12960	0
132	20231019	174800	435858800	12960	12960	12960	12960	0
133	20231019	174700	435858800	12960	12960	12960	12960	0
134	20231019	174600	435858800	12960	12960	12960	12960	0
135	20231019	174500	435858800	12960	12960	12960	12960	0
136	20231019	174400	435858800	12960	12960	12960	12960	0
137	20231019	174300	435858800	12960	12960	12960	12960	0
138	20231019	174200	435858800	12960	12960	12960	12960	0
139	20231019	174100	435858800	12960	12960	12960	12960	0
140	20231019	174000	435858800	12960	12960	12960	12960	0
141	20231019	173900	435858800	12960	12960	12960	12960	0
142	20231019	173800	435858800	12960	12960	12960	12960	0
143	20231019	173700	435858800	12960	12960	12960	12960	0
144	20231019	173600	435858800	12960	12960	12960	12960	0
145	20231019	173500	435858800	12960	12960	12960	12960	0
146	20231019	173400	435858800	12960	12960	12960	12960	0
147	20231019	173300	435858800	12960	12960	12960	12960	0
148	20231019	173200	435858800	12960	12960	12960	12960	0
149	20231019	173100	435858800	12960	12960	12960	12960	0
150	20231019	173000	435858800	12960	12960	12960	12960	0
151	20231019	172900	435858800	12960	12960	12960	12960	0
152	20231019	172800	435858800	12960	12960	12960	12960	887
153	20231019	172700	435858800	12960	12960	12960	12960	0
154	20231019	172600	435858800	12960	12960	12960	12960	0
155	20231019	172500	435858800	12960	12960	12960	12960	0
156	20231019	172400	435858800	12960	12960	12960	12960	0
157	20231019	172300	435858800	12960	12960	12960	12960	0
158	20231019	172200	435858800	12960	12960	12960	12960	0
159	20231019	172100	435858800	12960	12960	12960	12960	0
160	20231019	172000	435858800	12960	12960	12960	12960	0
161	20231019	171900	435858800	12960	12960	12960	12960	0
162	20231019	171800	435858800	12960	12960	12960	12960	0
163	20231019	171700	435858800	12960	12960	12960	12960	0
164	20231019	171600	435858800	12960	12960	12960	12960	0
165	20231019	171500	435858800	12960	12960	12960	12960	0
166	20231019	171400	435858800	12960	12960	12960	12960	0
167	20231019	171300	435858800	12960	12960	12960	12960	0
168	20231019	171200	435858800	12960	12960	12960	12960	0
169	20231019	171100	435858800	12960	12960	12960	12960	0
170	20231019	171000	435858800	12960	12960	12960	12960	0
171	20231019	170900	435858800	12960	12960	12960	12960	0
172	20231019	170800	435858800	12960	12960	12960	12960	0
173	20231019	170700	435858800	12960	12960	12960	12960	0
174	20231019	170600	435858800	12960	12960	12960	12960	0
175	20231019	170500	435858800	12960	12960	12960	12960	0
176	20231019	170400	435858800	12960	12960	12960	12960	0
177	20231019	170300	435858800	12960	12960	12960	12960	0
178	20231019	170200	435858800	12960	12960	12960	12960	0
179	20231019	170100	435858800	12960	12960	12960	12960	0
180	20231019	170000	435858800	12960	12960	12960	12960	0
181	20231019	165900	435858800	12960	12960	12960	12960	0
182	20231019	165800	435858800	12960	12960	12960	12960	887
183	20231019	165700	435858800	12960	12960	12960	12960	0
184	20231019	165600	435858800	12960	12960	12960	12960	0
185	20231019	165500	435858800	12960	12960	12960	12960	0
186	20231019	165400	435858800	12960	12960	12960	12960	0
187	20231019	165300	435858800	12960	12960	12960	12960	0
188	20231019	165200	435858800	12960	12960	12960	12960	0
189	20231019	165100	435858800	12960	12960	12960	12960	0
190	20231019	165000	435858800	12960	12960	12960	12960	0
191	20231019	164900	435858800	12960	12960	12960	12960	0
192	20231019	164800	435858800	12960	12960	12960	12960	0
193	20231019	164700	435858800	12960	12960	12960	12960	0
194	20231019	164600	435858800	12960	12960	12960	12960	0
195	20231019	164500	435858800	12960	12960	12960	12960	0
196	20231019	164400	435858800	12960	12960	12960	12960	0
197	20231019	164300	435858800	12960	12960	12960	12960	0
198	20231019	164200	435858800	12960	12960	12960	12960	0
199	20231019	164100	435858800	12960	12960	12960	12960	0
200	20231019	164000	435858800	12960	12960	12960	12960	0
201	20231019	163900	435858800	12960	12960	12960	12960	0
202	20231019	163800	435858800	12960	12960	12960	12960	0
203	20231019	163700	435858800	12960	12960	12960	12960	0
204	20231019	163600	435858800	12960	12960	12960	12960	0
205	20231019	163500	435858800	12960	12960	12960	12960	0
206	20231019	163400	435858800	12960	12960	12960	12960	0
207	20231019	163300	435858800	12960	12960	12960	12960	0
208	20231019	163200	435858800	12960	12960	12960	12960	0
209	20231019	163100	435858800	12960	12960	12960	12960	0
210	20231019	163000	435858800	12960	12960	12960	12960	0
211	20231019	162900	435858800	12960	12960	12960	12960	0
212	20231019	162800	435858800	12960	12960	12960	12960	887
213	20231019	162700	435858800	12960	12960	12960	12960	0
214	20231019	162600	435858800	12960	12960	12960	12960	0
215	20231019	162500	435858800	12960	12960	12960	12960	0
216	20231019	162400	435858800	12960	12960	12960	12960	0
217	20231019	162300	435858800	12960	12960	12960	12960	0
218	20231019	162200	435858800	12960	12960	12960	12960	0
219	20231019	162100	435858800	12960	12960	12960	12960	0
220	20231019	162000	435858800	12960	12960	12960	12960	0
221	20231019	161900	435858800	12960	12960	12960	12960	0
222	20231019	161800	435858800	12960	12960	12960	12960	0
223	20231019	161700	435858800	12960	12960	12960	12960	0
224	20231019	161600	435858800	12960	12960	12960	12960	0
225	20231019	161500	435858800	12960	12960	12960	12960	0
226	20231019	161400	435858800	12960	12960	12960	12960	0
227	20231019	161300	435858800	12960	12960	12960	12960	0
228	20231019	161200	435858800	12960	12960	12960	12960	0
229	20231019	161100	435858800	12960	12960	12960	12960	0
230	20231019	161000	435858800	12960	12960	12960	12960	0
231	20231019	160900	435858800	12960	12960	12960	12960	0
232	20231019	160800	435858800	12960	12960	12960	12960	0
233	20231019	160700	435858800	12960	12960	12960	12960	0
234	20231019	160600	435858800	12960	12960	12960	12960	0
235	20231019	160500	435858800	12960	12960	12960	12960	0
236	20231019	160400	435858800	12960	12960	12960	12960	0
237	20231019	160300	435858800	12960	12960	12960	12960	0
238	20231019	160200	435858800	12960	12960	12960	12960	0
239	20231019	160100	435858800	12960	12960	12960	12960	0
240	20231019	160000	435858800	12960	12960	12960	12960	0
241	20231019	155900	435858800	12960	12960	12960	12960	0
242	20231019	155800	435858800	12960	12960	12960	12960	887
243	20231019	155700	435858800	12960	12960	12960	12960	0
244	20231019	155600	435858800	12960	12960	12960	12960	0
245	20231019	155500	435858800	12960	12960	12960	12960	0
246	20231019	155400	435858800	12960	12960	12960	12960	0
247	20231019	155300	435858800	12960	12960	12960	12960	0
248	20231019	155200	435858800	12960	12960	12960	12960	0
249	20231019	155100	435858800	12960	12960	12960	12960	0
250	20231019	155000	435858800	12960	12960	12960	12960	0
251	20231019	154900	435858800	12960	12960	12960	12960	0
252	20231019	154800	435858800	12960	12960	12960	12960	0
253	20231019	154700	435858800	12960	12960	12960	12960	0
254	20231019	154600	435858800	12960	12960	12960	12960	0
255	20231019	154500	435858800	12960	12960	12960	12960	0
256	20231019	154400	435858800	12960	12960	12960	12960	0
257	20231019	154300	435858800	12960	12960	12960	12960	0
258	20231019	154200	435858800	12960	12960	12960	12960	0
259	20231019	154100	435858800	12960	12960	12960	12960	0
260	20231019	154000	435858800	12960	12960	12960	12960	0
261	20231019	153900	435858800	12960	12960	12960	12960	0
262	20231019	153800	435858800	12960	12960	12960	12960	0
263	20231019	153700	435858800	12960	12960	12960	12960	0
264	20231019	153600	435858800	12960	12960	12960	12960	0
265	20231019	153500	435858800	12960	12960	12960	12960	0
266	20231019	153400	435858800	12960	12960	12960	12960	0
267	20231019	153300	435858800	12960	12960	12960	12960	0
268	20231019	153200	435858800	12960	12960	12960	12960	0
269	20231019	153100	435858800	12960	12960	12960	12960	0
270	20231019	153000	435858800	12960	12960	12960	12960	887
271	20231019	152900	424363280	12960	12960	12960	12960	0
272	20231019	152800	424363280	12960	12960	12960	12960	0
273	20231019	152700	424363280	12960	12960	12960	12960	0
274	20231019	152600	424363280	12960	12960	12960	12960	0
275	20231019	152500	424363280	12960	12960	12960	12960	0
276	20231019	152400	424363280	12960	12960	12960	12960	0
277	20231019	152300	424363280	12960	12960	12960	12960	0
278	20231019	152200	424363280	12960	12960	12960	12960	0
279	20231019	152100	424363280	12960	12960	12960	12960	0
280	20231019	152000	424363280	12960	12960	12960	12960	0
281	20231019	151900	424363280	12960	12960	12960	12960	88
282	20231019	151800	423222800	12960	12960	12990	12960	271
283	20231019	151700	419710610	12960	12990	12990	12960	9
284	20231019	151600	419593870	12990	12990	12990	12990	6
285	20231019	151500	419515930	13000	13000	13000	13000	0
286	20231019	151400	419515930	13000	13000	13000	13000	1
287	20231019	151300	419502930	13020	12990	13020	12990	2
288	20231019	151200	419476920	12960	12980	12980	12960	45
289	20231019	151100	418893160	12980	12960	12980	12960	101
290	20231019	151000	417582760	12960	12970	12970	12960	23
291	20231019	150900	417284670	12960	12960	12960	12960	7
292	20231019	150800	417193950	12970	12970	12970	12970	9
293	20231019	150700	417077220	12980	12990	12990	12980	22
294	20231019	150600	416791590	13010	12990	13010	12980	39
295	20231019	150500	416285270	13020	13020	13020	13020	31
296	20231019	150400	415881650	12960	12960	12960	12960	62
297	20231019	150300	415078130	13020	13020	13020	13020	1
298	20231019	150200	415065110	13000	13020	13020	13000	15
299	20231019	150100	414870010	13030	13030	13030	13030	3
300	20231019	150000	414830920	13040	13040	13040	13040	0
301	20231019	145900	414830920	13040	13040	13040	13040	0
302	20231019	145800	414830920	13040	13040	13040	13040	0
303	20231019	145700	414830920	13040	13050	13050	12940	15
304	20231019	145600	414636000	13050	13050	13050	13050	0
305	20231019	145500	414636000	13050	12950	13050	12950	99
306	20231019	145400	413353650	12950	12930	12950	12930	165
307	20231019	145300	411220180	12950	12950	12950	12940	1740
308	20231019	145200	388704460	13050	12950	13050	12950	43
309	20231019	145100	388147510	13050	13050	13050	13050	2
310	20231019	145000	388121410	13050	13050	13050	13050	1
311	20231019	144900	388108360	12940	12950	13050	12940	235
312	20231019	144800	385065140	12950	12950	13050	12950	184
313	20231019	144700	382682140	13050	13060	13060	12950	135
314	20231019	144600	380931060	13060	13060	13060	13060	0
315	20231019	144500	380931060	13060	12970	13060	12970	20
316	20231019	144400	380671480	12980	13130	13130	12970	242
317	20231019	144300	377530320	13000	13140	13140	13000	14
318	20231019	144200	377348040	13150	13150	13150	13150	0
319	20231019	144100	377348040	13150	13150	13150	13150	0
320	20231019	144000	377348040	13150	13150	13150	13150	0
321	20231019	143900	377348040	13150	13150	13150	13150	0
322	20231019	143800	377348040	13150	13150	13150	13150	0
323	20231019	143700	377348040	13150	13150	13150	13150	0
324	20231019	143600	377348040	13150	13150	13150	13150	1
325	20231019	143500	377334890	13130	13130	13130	13130	0
326	20231019	143400	377334890	13130	13130	13130	13130	0
327	20231019	143300	377334890	13130	13130	13130	13130	0
328	20231019	143200	377334890	13130	13130	13130	13130	0
329	20231019	143100	377334890	13130	13080	13130	13080	200
330	20231019	143000	374710060	13130	13130	13130	13130	0
331	20231019	142900	374710060	13130	13130	13130	13130	1
332	20231019	142800	374696930	12970	12970	13170	12960	235
333	20231019	142700	371649180	13190	13190	13190	13190	1
334	20231019	142600	371635990	13180	13090	13180	12960	180
335	20231019	142500	369294210	12970	12970	12970	12970	0
336	20231019	142400	369294210	12970	13090	13090	12970	7
337	20231019	142300	369202700	13090	13090	13090	13090	0
338	20231019	142200	369202700	13090	13090	13090	13090	1
339	20231019	142100	369189610	12980	12980	12980	12980	0
340	20231019	142000	369189610	12980	12980	12980	12980	2
341	20231019	141900	369163650	12980	13000	13000	12980	382
342	20231019	141800	364205270	13030	13030	13030	13030	0
343	20231019	141700	364205270	13030	13030	13030	13030	0
344	20231019	141600	364205270	13030	13010	13030	13010	380
345	20231019	141500	359256070	13030	13030	13030	13030	0
346	20231019	141400	359256070	13030	13030	13030	13030	1
347	20231019	141300	359243040	12960	12990	12990	12960	1266
348	20231019	141200	342816240	12990	12990	12990	12990	81
349	20231019	141100	341764050	13090	13090	13090	13090	0
350	20231019	141000	341764050	13090	13090	13090	13090	0
351	20231019	140900	341764050	13090	13090	13090	13090	0
352	20231019	140800	341764050	13090	12990	13090	12990	3
353	20231019	140700	341724980	13090	13090	13090	13090	1
354	20231019	140600	341711890	12990	12990	12990	12990	87
355	20231019	140500	340581760	12990	12990	12990	12990	10
356	20231019	140400	340451860	12990	12990	12990	12990	249
357	20231019	140300	337217350	13090	13000	13090	12990	44
358	20231019	140200	336645570	13090	13090	13090	13090	0
359	20231019	140100	336645570	13090	13090	13090	13090	0
360	20231019	140000	336645570	13090	13090	13090	13090	0
361	20231019	135900	336645570	13090	13090	13090	13090	0
362	20231019	135800	336645570	13090	13090	13090	13090	0
363	20231019	135700	336645570	13090	13090	13090	13090	0
364	20231019	135600	336645570	13090	13090	13090	13090	0
365	20231019	135500	336645570	13090	13090	13090	13090	0
366	20231019	135400	336645570	13090	13090	13090	13090	0
367	20231019	135300	336645570	13090	13090	13090	13090	9
368	20231019	135200	336527760	12990	12990	12990	12990	8
369	20231019	135100	336423840	13090	13090	13090	13090	0
370	20231019	135000	336423840	13090	13040	13090	12990	1237
371	20231019	134900	320342070	13100	13100	13100	13100	0
372	20231019	134800	320342070	13100	13100	13100	13100	0
373	20231019	134700	320342070	13100	13100	13100	13100	0
374	20231019	134600	320342070	13100	13030	13100	13030	13
375	20231019	134500	320172610	13100	13100	13100	13100	18
376	20231019	134400	319936810	13100	13030	13100	13010	301
377	20231019	134300	316019060	13100	13100	13100	13100	1
378	20231019	134200	316005960	13020	13020	13020	13020	3
379	20231019	134100	315966900	13030	13030	13030	13030	0
380	20231019	134000	315966900	13030	13030	13030	13030	61
381	20231019	133900	315172070	13100	13100	13100	13100	0
382	20231019	133800	315172070	13100	13100	13100	13100	0
383	20231019	133700	315172070	13100	13100	13100	13100	0
384	20231019	133600	315172070	13100	13100	13100	13100	1
385	20231019	133500	315158970	13030	13030	13030	13030	36
386	20231019	133400	314689890	13100	13090	13100	13090	332
387	20231019	133300	310344000	13090	13090	13090	13090	155
388	20231019	133200	308315050	13090	13090	13090	13090	0
389	20231019	133100	308315050	13090	13090	13090	13090	0
390	20231019	133000	308315050	13090	13090	13090	13090	0
391	20231019	132900	308315050	13090	13030	13090	13030	21
392	20231019	132800	308041360	13030	13030	13030	13030	0
393	20231019	132700	308041360	13030	13030	13030	13030	14
394	20231019	132600	307858940	13090	13090	13090	13090	0
395	20231019	132500	307858940	13090	13090	13090	13090	0
396	20231019	132400	307858940	13090	13020	13090	13020	118
397	20231019	132300	306322160	13090	13090	13090	13090	0
398	20231019	132200	306322160	13090	13090	13090	13090	0
399	20231019	132100	306322160	13090	13090	13090	13090	0
400	20231019	132000	306322160	13090	13090	13090	13090	1
401	20231019	131900	306309070	13020	13090	13090	13020	101
402	20231019	131800	304993980	13030	13030	13030	13030	101
403	20231019	131700	303677950	13090	13090	13090	13090	0
404	20231019	131600	303677950	13090	13090	13090	13090	40
405	20231019	131500	303154350	13090	13090	13090	13090	0
406	20231019	131400	303154350	13090	13090	13090	13090	0
407	20231019	131300	303154350	13090	13090	13090	13090	3
408	20231019	131200	303115080	13090	13090	13090	13090	0
409	20231019	131100	303115080	13090	13090	13090	13090	0
410	20231019	131000	303115080	13090	13090	13090	13090	1
411	20231019	130900	303101990	13020	13020	13020	13020	0
412	20231019	130800	303101990	13020	13020	13020	13020	100
413	20231019	130700	301799990	13090	13090	13090	13090	0
414	20231019	130600	301799990	13090	13090	13090	13090	0
415	20231019	130500	301799990	13090	13090	13090	13090	10
416	20231019	130400	301669090	13090	13090	13090	13090	0
417	20231019	130300	301669090	13090	13090	13090	13090	6
418	20231019	130200	301590550	13020	13020	13020	13020	20
419	20231019	130100	301330150	13090	13090	13090	13090	11
420	20231019	130000	301186160	13020	13020	13020	13020	72
421	20231019	125900	300248720	13090	13090	13090	13090	6
422	20231019	125800	300170180	13090	13090	13090	13090	0
423	20231019	125700	300170180	13090	13090	13090	13090	0
424	20231019	125600	300170180	13090	13090	13090	13090	0
425	20231019	125500	300170180	13090	13090	13090	13090	0
426	20231019	125400	300170180	13090	13090	13090	13090	10
427	20231019	125300	300039280	13010	13010	13010	13010	0
428	20231019	125200	300039280	13010	13010	13010	13010	0
429	20231019	125100	300039280	13010	13010	13010	13010	0
430	20231019	125000	300039280	13010	13010	13010	13010	0
431	20231019	124900	300039280	13010	13010	13010	13010	0
432	20231019	124800	300039280	13010	13020	13020	13010	600
433	20231019	124700	292231690	13020	13020	13020	13020	0
434	20231019	124600	292231690	13020	13020	13020	13020	0
435	20231019	124500	292231690	13020	13020	13020	13020	400
436	20231019	124400	287023690	13010	13010	13010	13010	0
437	20231019	124300	287023690	13010	13010	13010	13010	0
438	20231019	124200	287023690	13010	13010	13010	13010	0
439	20231019	124100	287023690	13010	13010	13010	13010	5
440	20231019	124000	286958640	13020	13030	13030	13020	205
441	20231019	123900	284289530	13030	13050	13050	13020	250
442	20231019	123800	281028220	13050	13080	13080	13050	100
443	20231019	123700	279723030	13050	13050	13050	13050	0
444	20231019	123600	279723030	13050	13050	13050	13050	0
445	20231019	123500	279723030	13050	13050	13050	13050	0
446	20231019	123400	279723030	13050	13080	13080	13050	49
447	20231019	123300	279083530	13090	13090	13090	13080	13
448	20231019	123200	278913370	13100	13100	13100	13100	1
449	20231019	123100	278900270	13100	13100	13100	13100	0
450	20231019	123000	278900270	13100	13100	13100	13100	0
451	20231019	122900	278900270	13100	13100	13100	13100	31
452	20231019	122800	278494170	13100	13100	13100	13100	2
453	20231019	122700	278467970	13100	13100	13100	13100	0
454	20231019	122600	278467970	13100	13100	13100	13100	86
455	20231019	122500	277341370	13190	13190	13190	13190	0
456	20231019	122400	277341370	13190	13190	13190	13190	0
457	20231019	122300	277341370	13190	13190	13190	13190	0
458	20231019	122200	277341370	13190	13190	13190	13190	0
459	20231019	122100	277341370	13190	13190	13190	13190	2
460	20231019	122000	277314990	13190	13190	13190	13190	0
461	20231019	121900	277314990	13190	13190	13190	13190	0
462	20231019	121800	277314990	13190	13190	13190	13100	35
463	20231019	121700	276853860	13130	13130	13130	13130	1
464	20231019	121600	276840730	13270	13270	13270	13270	0
465	20231019	121500	276840730	13270	13270	13270	13270	0
466	20231019	121400	276840730	13270	13270	13270	13270	100
467	20231019	121300	275513730	13270	13270	13270	13270	0
468	20231019	121200	275513730	13270	13180	13270	13180	177
469	20231019	121100	273176280	13180	13180	13180	13180	0
470	20231019	121000	273176280	13180	13150	13180	13150	55
471	20231019	120900	272452300	13150	13150	13150	13150	0
472	20231019	120800	272452300	13150	13150	13150	13150	50
473	20231019	120700	271794800	13150	13150	13150	13150	50
474	20231019	120600	271137300	13150	13150	13150	13150	0
475	20231019	120500	271137300	13150	13140	13150	13140	100
476	20231019	120400	269822420	13140	13140	13140	13140	0
477	20231019	120300	269822420	13140	13140	13140	13140	4
478	20231019	120200	269769860	13150	13150	13150	13150	1
479	20231019	120100	269756710	13150	13030	13150	13020	119
480	20231019	120000	268206360	13150	13150	13150	13150	0
481	20231019	115900	268206360	13150	13150	13150	13150	0
482	20231019	115800	268206360	13150	13150	13150	13150	0
483	20231019	115700	268206360	13150	13030	13150	13030	344
484	20231019	115600	263723920	13030	13070	13070	13030	303
485	20231019	115500	259772300	13070	13070	13070	13070	17
486	20231019	115400	259550110	13090	13090	13090	13090	82
487	20231019	115300	258476730	13100	13100	13100	13100	0
488	20231019	115200	258476730	13100	13150	13150	13100	39
489	20231019	115100	257965730	13150	13120	13150	13120	6
490	20231019	115000	257886980	13120	13120	13120	13120	18
491	20231019	114900	257650820	13120	13120	13120	13120	0
492	20231019	114800	257650820	13120	13100	13120	13100	74
493	20231019	114700	256681340	13120	13100	13120	13050	77
494	20231019	114600	255674920	13050	13100	13100	13050	101
495	20231019	114500	254356000	13090	13090	13090	13090	7
496	20231019	114400	254264370	13110	13110	13110	13110	0
497	20231019	114300	254264370	13110	13110	13110	13110	0
498	20231019	114200	254264370	13110	13110	13110	13110	0
499	20231019	114100	254264370	13110	13090	13110	13070	62
500	20231019	114000	253453770	13150	13150	13150	13150	0
501	20231019	113900	253453770	13150	13150	13150	13150	1
502	20231019	113800	253440620	13090	13110	13110	13090	77
503	20231019	113700	252432040	13100	13140	13140	13100	212
504	20231019	113600	249653790	13150	13150	13150	13150	25
505	20231019	113500	249325040	13150	13150	13150	13150	60
506	20231019	113400	248536040	13150	13140	13150	13140	5
507	20231019	113300	248470310	13150	13170	13170	13150	3
508	20231019	113200	248430830	13190	13190	13190	13190	0
509	20231019	113100	248430830	13190	13190	13190	13190	0
510	20231019	113000	248430830	13190	13190	13190	13190	15
511	20231019	112900	248232980	13190	13130	13190	13130	14
512	20231019	112800	248049040	13190	13150	13190	13110	737
513	20231019	112700	238372850	13270	13220	13270	13220	4
514	20231019	112600	238319920	13220	13220	13220	13220	600
515	20231019	112500	230387920	13220	13220	13220	13220	0
516	20231019	112400	230387920	13220	13170	13220	13140	105
517	20231019	112300	229007570	13220	13220	13220	13220	0
518	20231019	112200	229007570	13220	13220	13220	13220	0
519	20231019	112100	229007570	13220	13220	13220	13220	0
520	20231019	112000	229007570	13220	13220	13220	13220	0
521	20231019	111900	229007570	13220	13220	13220	13220	0
522	20231019	111800	229007570	13220	13220	13220	13220	0
523	20231019	111700	229007570	13220	13220	13220	13220	0
524	20231019	111600	229007570	13220	13220	13220	13220	0
525	20231019	111500	229007570	13220	13220	13220	13220	1
526	20231019	111400	228994350	13150	13170	13170	13150	69
527	20231019	111300	228086780	13200	13200	13200	13200	72
528	20231019	111200	227136380	13220	13220	13220	13220	0
529	20231019	111100	227136380	13220	13220	13220	13220	3
530	20231019	111000	227096720	13220	13220	13220	13220	84
531	20231019	110900	225986240	13300	13300	13300	13300	0
532	20231019	110800	225986240	13300	13320	13320	13220	40
533	20231019	110700	225455470	13320	13320	13320	13320	3
534	20231019	110600	225415510	13310	13310	13310	13310	0
535	20231019	110500	225415510	13310	13310	13310	13310	1000
536	20231019	110400	212105510	13310	13300	13310	13300	12
537	20231019	110300	211945810	13320	13320	13320	13320	0
538	20231019	110200	211945810	13320	13320	13320	13320	0
539	20231019	110100	211945810	13320	13320	13320	13320	0
540	20231019	110000	211945810	13320	13320	13320	13320	1
541	20231019	105900	211932490	13200	13200	13200	13200	38
542	20231019	105800	211430890	13200	13220	13220	13200	21
543	20231019	105700	211153670	13200	13220	13220	13200	46
544	20231019	105600	210545710	13230	13230	13230	13220	25
545	20231019	105500	210214970	13230	13230	13230	13230	20
546	20231019	105400	209950370	13330	13330	13330	13330	0
547	20231019	105300	209950370	13330	13330	13330	13330	0
548	20231019	105200	209950370	13330	13330	13330	13330	0
549	20231019	105100	209950370	13330	13330	13330	13330	0
550	20231019	105000	209950370	13330	13330	13330	13330	2
551	20231019	104900	209923710	13340	13340	13340	13340	0
552	20231019	104800	209923710	13340	13220	13340	13220	86
553	20231019	104700	208786670	13350	13350	13350	13350	0
554	20231019	104600	208786670	13350	13350	13350	13350	3
555	20231019	104500	208746620	13350	13350	13350	13350	5
556	20231019	104400	208679870	13360	13360	13360	13360	0
557	20231019	104300	208679870	13360	13350	13360	13350	100
558	20231019	104200	207343970	13360	13360	13360	13360	0
559	20231019	104100	207343970	13360	13360	13360	13360	0
560	20231019	104000	207343970	13360	13300	13360	13250	680
561	20231019	103900	198311860	13370	13370	13370	13370	1
562	20231019	103800	198298490	13300	13350	13350	13300	391
563	20231019	103700	193083780	13380	13380	13380	13380	0
564	20231019	103600	193083780	13380	13380	13380	13380	1
565	20231019	103500	193070400	13380	13330	13380	13330	25
566	20231019	103400	192736150	13330	13330	13330	13330	6
567	20231019	103300	192656170	13390	13390	13390	13390	0
568	20231019	103200	192656170	13390	13330	13390	13330	73
569	20231019	103100	191682050	13370	13370	13370	13370	0
570	20231019	103000	191682050	13370	13370	13370	13370	33
571	20231019	102900	191240840	13370	13370	13370	13370	30
572	20231019	102800	190839740	13370	13370	13370	13370	0
573	20231019	102700	190839740	13370	13370	13370	13370	60
574	20231019	102600	190037540	13370	13310	13370	13300	12
575	20231019	102500	189877830	13370	13370	13370	13370	1
576	20231019	102400	189864460	13370	13360	13370	13360	2
577	20231019	102300	189837730	13280	13280	13280	13280	50
578	20231019	102200	189173730	13380	13380	13380	13380	1
579	20231019	102100	189160350	13390	13370	13390	13370	60
580	20231019	102000	188357250	13390	13380	13390	13380	69
581	20231019	101900	187433540	13390	13380	13390	13380	102
582	20231019	101800	186067770	13380	13390	13390	13380	148
583	20231019	101700	184087210	13340	13340	13340	13340	20
584	20231019	101600	183820410	13340	13170	13340	13170	264
585	20231019	101500	180323770	13160	13160	13160	13160	0
586	20231019	101400	180323770	13160	13160	13160	13160	0
587	20231019	101300	180323770	13160	13160	13160	13160	0
588	20231019	101200	180323770	13160	13160	13160	13160	0
589	20231019	101100	180323770	13160	13150	13160	13150	71
590	20231019	101000	179389510	13160	13160	13160	13160	30
591	20231019	100900	178994710	13160	13160	13160	13160	0
592	20231019	100800	178994710	13160	13160	13160	13160	116
593	20231019	100700	177468150	13160	13170	13170	13160	95
594	20231019	100600	176217360	13200	13200	13200	13200	50
595	20231019	100500	175557360	13200	13170	13200	13170	52
596	20231019	100400	174871470	13200	13210	13210	13190	296
597	20231019	100300	170964050	13220	13250	13250	13220	195
598	20231019	100200	168384970	13340	13330	13340	13330	152
599	20231019	100100	166358800	13330	13330	13330	13330	1
600	20231019	100000	166345470	13230	13230	13230	13230	0
601	20231019	095900	166345470	13230	13240	13240	13230	143
602	20231019	095800	164452240	13240	13240	13240	13240	51
603	20231019	095700	163777000	13230	13230	13230	13230	0
604	20231019	095600	163777000	13230	13200	13260	13200	1198
605	20231019	095500	147950680	13200	13200	13200	13200	11
606	20231019	095400	147805480	13190	13190	13190	13190	0
607	20231019	095300	147805480	13190	13190	13190	13190	100
608	20231019	095200	146486480	13190	13190	13190	13190	0
609	20231019	095100	146486480	13190	13190	13190	13190	0
610	20231019	095000	146486480	13190	13210	13210	13190	303
611	20231019	094900	142485850	13190	13190	13190	13190	12
612	20231019	094800	142327570	13130	13130	13130	13130	0
613	20231019	094700	142327570	13130	13130	13130	13130	0
614	20231019	094600	142327570	13130	13130	13130	13130	0
615	20231019	094500	142327570	13130	13130	13130	13130	0
616	20231019	094400	142327570	13130	13130	13130	13130	410
617	20231019	094300	136944270	13120	13120	13120	13120	55
618	20231019	094200	136222670	13120	13120	13120	13120	11
619	20231019	094100	136078350	13120	13120	13120	13120	100
620	20231019	094000	134766350	13120	13120	13120	13120	0
621	20231019	093900	134766350	13120	13120	13120	13120	38
622	20231019	093800	134267790	13110	13110	13110	13110	0
623	20231019	093700	134267790	13110	13130	13130	13100	652
624	20231019	093600	125713460	13200	13190	13200	13190	10
625	20231019	093500	125581520	13120	13120	13120	13120	20
626	20231019	093400	125319120	13120	13210	13210	13120	105
627	20231019	093300	123932750	13210	13210	13210	13210	101
628	20231019	093200	122598540	13210	13210	13210	13210	1
629	20231019	093100	122585330	13210	13210	13210	13110	128
630	20231019	093000	120904450	13110	13110	13110	13110	1
631	20231019	092900	120891340	13100	13100	13100	13100	10
632	20231019	092800	120760340	13090	13090	13090	13090	0
633	20231019	092700	120760340	13090	13090	13090	13090	0
634	20231019	092600	120760340	13090	13070	13090	13070	170
635	20231019	092500	118535640	13090	13090	13090	13090	2
636	20231019	092400	118509460	13090	13080	13090	13080	352
637	20231019	092300	113904990	13070	13080	13080	13070	51
638	20231019	092200	113237920	13080	13080	13080	13080	39
639	20231019	092100	112727800	13080	13080	13080	13080	4
640	20231019	092000	112675480	13080	13060	13080	13020	238
641	20231019	091900	109566360	13020	13020	13020	13020	2
642	20231019	091800	109540320	13000	13000	13000	13000	0
643	20231019	091700	109540320	13000	12990	13000	12990	481
644	20231019	091600	103287660	13000	13000	13000	13000	2
645	20231019	091500	103261660	12990	12980	13000	12980	224
646	20231019	091400	100351180	12980	13000	13000	12980	423
647	20231019	091300	94859040	12990	12990	12990	12990	0
648	20231019	091200	94859040	12990	12990	13060	12990	17
649	20231019	091100	94638140	12980	12980	12980	12980	114
650	20231019	091000	93158420	12980	12980	12980	12980	30
651	20231019	090900	92769020	12980	12980	12980	12980	80
652	20231019	090800	91730620	12980	12990	12990	12980	74
653	20231019	090700	90770090	12980	12980	12980	12980	156
654	20231019	090600	88745210	13040	12970	13040	12970	415
655	20231019	090500	83355030	13020	13080	13080	12970	2635
656	20231019	090400	49049860	13080	13080	13080	13080	101
657	20231019	090300	47728780	13100	13060	13100	13000	947
658	20231019	090200	35397230	13100	13280	13280	13100	1164
659	20231019	090100	19971280	13280	13440	13440	13260	981
660	20231019	090000	6872950	13260	13490	13490	13260	512