KissMeData/408900/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205300	200608040	19660	19660	19660	19660	288
3	20231019	205200	200608040	19660	19660	19660	19660	0
4	20231019	205100	200608040	19660	19660	19660	19660	0
5	20231019	205000	200608040	19660	19660	19660	19660	0
6	20231019	204900	200608040	19660	19660	19660	19660	0
7	20231019	204800	200608040	19660	19660	19660	19660	0
8	20231019	204700	200608040	19660	19660	19660	19660	0
9	20231019	204600	200608040	19660	19660	19660	19660	0
10	20231019	204500	200608040	19660	19660	19660	19660	0
11	20231019	204400	200608040	19660	19660	19660	19660	0
12	20231019	204300	200608040	19660	19660	19660	19660	0
13	20231019	204200	200608040	19660	19660	19660	19660	0
14	20231019	204100	200608040	19660	19660	19660	19660	0
15	20231019	204000	200608040	19660	19660	19660	19660	0
16	20231019	203900	200608040	19660	19660	19660	19660	0
17	20231019	203800	200608040	19660	19660	19660	19660	0
18	20231019	203700	200608040	19660	19660	19660	19660	0
19	20231019	203600	200608040	19660	19660	19660	19660	0
20	20231019	203500	200608040	19660	19660	19660	19660	0
21	20231019	203400	200608040	19660	19660	19660	19660	0
22	20231019	203300	200608040	19660	19660	19660	19660	0
23	20231019	203200	200608040	19660	19660	19660	19660	0
24	20231019	203100	200608040	19660	19660	19660	19660	0
25	20231019	203000	200608040	19660	19660	19660	19660	0
26	20231019	202900	200608040	19660	19660	19660	19660	0
27	20231019	202800	200608040	19660	19660	19660	19660	0
28	20231019	202700	200608040	19660	19660	19660	19660	0
29	20231019	202600	200608040	19660	19660	19660	19660	0
30	20231019	202500	200608040	19660	19660	19660	19660	0
31	20231019	202400	200608040	19660	19660	19660	19660	0
32	20231019	202300	200608040	19660	19660	19660	19660	288
33	20231019	202200	200608040	19660	19660	19660	19660	0
34	20231019	202100	200608040	19660	19660	19660	19660	0
35	20231019	202000	200608040	19660	19660	19660	19660	0
36	20231019	201900	200608040	19660	19660	19660	19660	0
37	20231019	201800	200608040	19660	19660	19660	19660	0
38	20231019	201700	200608040	19660	19660	19660	19660	0
39	20231019	201600	200608040	19660	19660	19660	19660	0
40	20231019	201500	200608040	19660	19660	19660	19660	0
41	20231019	201400	200608040	19660	19660	19660	19660	0
42	20231019	201300	200608040	19660	19660	19660	19660	0
43	20231019	201200	200608040	19660	19660	19660	19660	0
44	20231019	201100	200608040	19660	19660	19660	19660	0
45	20231019	201000	200608040	19660	19660	19660	19660	0
46	20231019	200900	200608040	19660	19660	19660	19660	0
47	20231019	200800	200608040	19660	19660	19660	19660	0
48	20231019	200700	200608040	19660	19660	19660	19660	0
49	20231019	200600	200608040	19660	19660	19660	19660	0
50	20231019	200500	200608040	19660	19660	19660	19660	0
51	20231019	200400	200608040	19660	19660	19660	19660	0
52	20231019	200300	200608040	19660	19660	19660	19660	0
53	20231019	200200	200608040	19660	19660	19660	19660	0
54	20231019	200100	200608040	19660	19660	19660	19660	0
55	20231019	200000	200608040	19660	19660	19660	19660	0
56	20231019	195900	200608040	19660	19660	19660	19660	0
57	20231019	195800	200608040	19660	19660	19660	19660	0
58	20231019	195700	200608040	19660	19660	19660	19660	0
59	20231019	195600	200608040	19660	19660	19660	19660	0
60	20231019	195500	200608040	19660	19660	19660	19660	0
61	20231019	195400	200608040	19660	19660	19660	19660	0
62	20231019	195300	200608040	19660	19660	19660	19660	288
63	20231019	195200	200608040	19660	19660	19660	19660	0
64	20231019	195100	200608040	19660	19660	19660	19660	0
65	20231019	195000	200608040	19660	19660	19660	19660	0
66	20231019	194900	200608040	19660	19660	19660	19660	0
67	20231019	194800	200608040	19660	19660	19660	19660	0
68	20231019	194700	200608040	19660	19660	19660	19660	0
69	20231019	194600	200608040	19660	19660	19660	19660	0
70	20231019	194500	200608040	19660	19660	19660	19660	0
71	20231019	194400	200608040	19660	19660	19660	19660	0
72	20231019	194300	200608040	19660	19660	19660	19660	0
73	20231019	194200	200608040	19660	19660	19660	19660	0
74	20231019	194100	200608040	19660	19660	19660	19660	0
75	20231019	194000	200608040	19660	19660	19660	19660	0
76	20231019	193900	200608040	19660	19660	19660	19660	0
77	20231019	193800	200608040	19660	19660	19660	19660	0
78	20231019	193700	200608040	19660	19660	19660	19660	0
79	20231019	193600	200608040	19660	19660	19660	19660	0
80	20231019	193500	200608040	19660	19660	19660	19660	0
81	20231019	193400	200608040	19660	19660	19660	19660	0
82	20231019	193300	200608040	19660	19660	19660	19660	0
83	20231019	193200	200608040	19660	19660	19660	19660	0
84	20231019	193100	200608040	19660	19660	19660	19660	0
85	20231019	193000	200608040	19660	19660	19660	19660	0
86	20231019	192900	200608040	19660	19660	19660	19660	0
87	20231019	192800	200608040	19660	19660	19660	19660	0
88	20231019	192700	200608040	19660	19660	19660	19660	0
89	20231019	192600	200608040	19660	19660	19660	19660	0
90	20231019	192500	200608040	19660	19660	19660	19660	0
91	20231019	192400	200608040	19660	19660	19660	19660	0
92	20231019	192300	200608040	19660	19660	19660	19660	288
93	20231019	192200	200608040	19660	19660	19660	19660	0
94	20231019	192100	200608040	19660	19660	19660	19660	0
95	20231019	192000	200608040	19660	19660	19660	19660	0
96	20231019	191900	200608040	19660	19660	19660	19660	0
97	20231019	191800	200608040	19660	19660	19660	19660	0
98	20231019	191700	200608040	19660	19660	19660	19660	0
99	20231019	191600	200608040	19660	19660	19660	19660	0
100	20231019	191500	200608040	19660	19660	19660	19660	0
101	20231019	191400	200608040	19660	19660	19660	19660	0
102	20231019	191300	200608040	19660	19660	19660	19660	0
103	20231019	191200	200608040	19660	19660	19660	19660	0
104	20231019	191100	200608040	19660	19660	19660	19660	0
105	20231019	191000	200608040	19660	19660	19660	19660	0
106	20231019	190900	200608040	19660	19660	19660	19660	0
107	20231019	190800	200608040	19660	19660	19660	19660	0
108	20231019	190700	200608040	19660	19660	19660	19660	0
109	20231019	190600	200608040	19660	19660	19660	19660	0
110	20231019	190500	200608040	19660	19660	19660	19660	0
111	20231019	190400	200608040	19660	19660	19660	19660	0
112	20231019	190300	200608040	19660	19660	19660	19660	0
113	20231019	190200	200608040	19660	19660	19660	19660	0
114	20231019	190100	200608040	19660	19660	19660	19660	0
115	20231019	190000	200608040	19660	19660	19660	19660	0
116	20231019	185900	200608040	19660	19660	19660	19660	0
117	20231019	185800	200608040	19660	19660	19660	19660	0
118	20231019	185700	200608040	19660	19660	19660	19660	0
119	20231019	185600	200608040	19660	19660	19660	19660	0
120	20231019	185500	200608040	19660	19660	19660	19660	0
121	20231019	185400	200608040	19660	19660	19660	19660	0
122	20231019	185300	200608040	19660	19660	19660	19660	288
123	20231019	185200	200608040	19660	19660	19660	19660	0
124	20231019	185100	200608040	19660	19660	19660	19660	0
125	20231019	185000	200608040	19660	19660	19660	19660	0
126	20231019	184900	200608040	19660	19660	19660	19660	0
127	20231019	184800	200608040	19660	19660	19660	19660	0
128	20231019	184700	200608040	19660	19660	19660	19660	0
129	20231019	184600	200608040	19660	19660	19660	19660	0
130	20231019	184500	200608040	19660	19660	19660	19660	0
131	20231019	184400	200608040	19660	19660	19660	19660	0
132	20231019	184300	200608040	19660	19660	19660	19660	0
133	20231019	184200	200608040	19660	19660	19660	19660	0
134	20231019	184100	200608040	19660	19660	19660	19660	0
135	20231019	184000	200608040	19660	19660	19660	19660	0
136	20231019	183900	200608040	19660	19660	19660	19660	0
137	20231019	183800	200608040	19660	19660	19660	19660	0
138	20231019	183700	200608040	19660	19660	19660	19660	0
139	20231019	183600	200608040	19660	19660	19660	19660	0
140	20231019	183500	200608040	19660	19660	19660	19660	0
141	20231019	183400	200608040	19660	19660	19660	19660	0
142	20231019	183300	200608040	19660	19660	19660	19660	0
143	20231019	183200	200608040	19660	19660	19660	19660	0
144	20231019	183100	200608040	19660	19660	19660	19660	0
145	20231019	183000	200608040	19660	19660	19660	19660	0
146	20231019	182900	200608040	19660	19660	19660	19660	0
147	20231019	182800	200608040	19660	19660	19660	19660	0
148	20231019	182700	200608040	19660	19660	19660	19660	0
149	20231019	182600	200608040	19660	19660	19660	19660	0
150	20231019	182500	200608040	19660	19660	19660	19660	0
151	20231019	182400	200608040	19660	19660	19660	19660	0
152	20231019	182300	200608040	19660	19660	19660	19660	288
153	20231019	182200	200608040	19660	19660	19660	19660	0
154	20231019	182100	200608040	19660	19660	19660	19660	0
155	20231019	182000	200608040	19660	19660	19660	19660	0
156	20231019	181900	200608040	19660	19660	19660	19660	0
157	20231019	181800	200608040	19660	19660	19660	19660	0
158	20231019	181700	200608040	19660	19660	19660	19660	0
159	20231019	181600	200608040	19660	19660	19660	19660	0
160	20231019	181500	200608040	19660	19660	19660	19660	0
161	20231019	181400	200608040	19660	19660	19660	19660	0
162	20231019	181300	200608040	19660	19660	19660	19660	0
163	20231019	181200	200608040	19660	19660	19660	19660	0
164	20231019	181100	200608040	19660	19660	19660	19660	0
165	20231019	181000	200608040	19660	19660	19660	19660	0
166	20231019	180900	200608040	19660	19660	19660	19660	0
167	20231019	180800	200608040	19660	19660	19660	19660	0
168	20231019	180700	200608040	19660	19660	19660	19660	0
169	20231019	180600	200608040	19660	19660	19660	19660	0
170	20231019	180500	200608040	19660	19660	19660	19660	0
171	20231019	180400	200608040	19660	19660	19660	19660	0
172	20231019	180300	200608040	19660	19660	19660	19660	0
173	20231019	180200	200608040	19660	19660	19660	19660	0
174	20231019	180100	200608040	19660	19660	19660	19660	0
175	20231019	180000	200608040	19660	19660	19660	19660	0
176	20231019	175900	200608040	19660	19660	19660	19660	0
177	20231019	175800	200608040	19660	19660	19660	19660	0
178	20231019	175700	200608040	19660	19660	19660	19660	0
179	20231019	175600	200608040	19660	19660	19660	19660	0
180	20231019	175500	200608040	19660	19660	19660	19660	0
181	20231019	175400	200608040	19660	19660	19660	19660	0
182	20231019	175300	200608040	19660	19660	19660	19660	288
183	20231019	175200	200608040	19660	19660	19660	19660	0
184	20231019	175100	200608040	19660	19660	19660	19660	0
185	20231019	175000	200608040	19660	19660	19660	19660	0
186	20231019	174900	200608040	19660	19660	19660	19660	0
187	20231019	174800	200608040	19660	19660	19660	19660	0
188	20231019	174700	200608040	19660	19660	19660	19660	0
189	20231019	174600	200608040	19660	19660	19660	19660	0
190	20231019	174500	200608040	19660	19660	19660	19660	0
191	20231019	174400	200608040	19660	19660	19660	19660	0
192	20231019	174300	200608040	19660	19660	19660	19660	0
193	20231019	174200	200608040	19660	19660	19660	19660	0
194	20231019	174100	200608040	19660	19660	19660	19660	0
195	20231019	174000	200608040	19660	19660	19660	19660	0
196	20231019	173900	200608040	19660	19660	19660	19660	0
197	20231019	173800	200608040	19660	19660	19660	19660	0
198	20231019	173700	200608040	19660	19660	19660	19660	0
199	20231019	173600	200608040	19660	19660	19660	19660	0
200	20231019	173500	200608040	19660	19660	19660	19660	0
201	20231019	173400	200608040	19660	19660	19660	19660	0
202	20231019	173300	200608040	19660	19660	19660	19660	0
203	20231019	173200	200608040	19660	19660	19660	19660	0
204	20231019	173100	200608040	19660	19660	19660	19660	0
205	20231019	173000	200608040	19660	19660	19660	19660	0
206	20231019	172900	200608040	19660	19660	19660	19660	0
207	20231019	172800	200608040	19660	19660	19660	19660	0
208	20231019	172700	200608040	19660	19660	19660	19660	0
209	20231019	172600	200608040	19660	19660	19660	19660	0
210	20231019	172500	200608040	19660	19660	19660	19660	0
211	20231019	172400	200608040	19660	19660	19660	19660	0
212	20231019	172300	200608040	19660	19660	19660	19660	288
213	20231019	172200	200608040	19660	19660	19660	19660	0
214	20231019	172100	200608040	19660	19660	19660	19660	0
215	20231019	172000	200608040	19660	19660	19660	19660	0
216	20231019	171900	200608040	19660	19660	19660	19660	0
217	20231019	171800	200608040	19660	19660	19660	19660	0
218	20231019	171700	200608040	19660	19660	19660	19660	0
219	20231019	171600	200608040	19660	19660	19660	19660	0
220	20231019	171500	200608040	19660	19660	19660	19660	0
221	20231019	171400	200608040	19660	19660	19660	19660	0
222	20231019	171300	200608040	19660	19660	19660	19660	0
223	20231019	171200	200608040	19660	19660	19660	19660	0
224	20231019	171100	200608040	19660	19660	19660	19660	0
225	20231019	171000	200608040	19660	19660	19660	19660	0
226	20231019	170900	200608040	19660	19660	19660	19660	0
227	20231019	170800	200608040	19660	19660	19660	19660	0
228	20231019	170700	200608040	19660	19660	19660	19660	0
229	20231019	170600	200608040	19660	19660	19660	19660	0
230	20231019	170500	200608040	19660	19660	19660	19660	0
231	20231019	170400	200608040	19660	19660	19660	19660	0
232	20231019	170300	200608040	19660	19660	19660	19660	0
233	20231019	170200	200608040	19660	19660	19660	19660	0
234	20231019	170100	200608040	19660	19660	19660	19660	0
235	20231019	170000	200608040	19660	19660	19660	19660	0
236	20231019	165900	200608040	19660	19660	19660	19660	0
237	20231019	165800	200608040	19660	19660	19660	19660	0
238	20231019	165700	200608040	19660	19660	19660	19660	0
239	20231019	165600	200608040	19660	19660	19660	19660	0
240	20231019	165500	200608040	19660	19660	19660	19660	0
241	20231019	165400	200608040	19660	19660	19660	19660	0
242	20231019	165300	200608040	19660	19660	19660	19660	288
243	20231019	165200	200608040	19660	19660	19660	19660	0
244	20231019	165100	200608040	19660	19660	19660	19660	0
245	20231019	165000	200608040	19660	19660	19660	19660	0
246	20231019	164900	200608040	19660	19660	19660	19660	0
247	20231019	164800	200608040	19660	19660	19660	19660	0
248	20231019	164700	200608040	19660	19660	19660	19660	0
249	20231019	164600	200608040	19660	19660	19660	19660	0
250	20231019	164500	200608040	19660	19660	19660	19660	0
251	20231019	164400	200608040	19660	19660	19660	19660	0
252	20231019	164300	200608040	19660	19660	19660	19660	0
253	20231019	164200	200608040	19660	19660	19660	19660	0
254	20231019	164100	200608040	19660	19660	19660	19660	0
255	20231019	164000	200608040	19660	19660	19660	19660	0
256	20231019	163900	200608040	19660	19660	19660	19660	0
257	20231019	163800	200608040	19660	19660	19660	19660	0
258	20231019	163700	200608040	19660	19660	19660	19660	0
259	20231019	163600	200608040	19660	19660	19660	19660	0
260	20231019	163500	200608040	19660	19660	19660	19660	0
261	20231019	163400	200608040	19660	19660	19660	19660	0
262	20231019	163300	200608040	19660	19660	19660	19660	0
263	20231019	163200	200608040	19660	19660	19660	19660	0
264	20231019	163100	200608040	19660	19660	19660	19660	0
265	20231019	163000	200608040	19660	19660	19660	19660	0
266	20231019	162900	200608040	19660	19660	19660	19660	0
267	20231019	162800	200608040	19660	19660	19660	19660	0
268	20231019	162700	200608040	19660	19660	19660	19660	0
269	20231019	162600	200608040	19660	19660	19660	19660	0
270	20231019	162500	200608040	19660	19660	19660	19660	0
271	20231019	162400	200608040	19660	19660	19660	19660	0
272	20231019	162300	200608040	19660	19660	19660	19660	288
273	20231019	162200	200608040	19660	19660	19660	19660	0
274	20231019	162100	200608040	19660	19660	19660	19660	0
275	20231019	162000	200608040	19660	19660	19660	19660	0
276	20231019	161900	200608040	19660	19660	19660	19660	0
277	20231019	161800	200608040	19660	19660	19660	19660	0
278	20231019	161700	200608040	19660	19660	19660	19660	0
279	20231019	161600	200608040	19660	19660	19660	19660	0
280	20231019	161500	200608040	19660	19660	19660	19660	0
281	20231019	161400	200608040	19660	19660	19660	19660	0
282	20231019	161300	200608040	19660	19660	19660	19660	0
283	20231019	161200	200608040	19660	19660	19660	19660	0
284	20231019	161100	200608040	19660	19660	19660	19660	0
285	20231019	161000	200608040	19660	19660	19660	19660	0
286	20231019	160900	200608040	19660	19660	19660	19660	0
287	20231019	160800	200608040	19660	19660	19660	19660	0
288	20231019	160700	200608040	19660	19660	19660	19660	0
289	20231019	160600	200608040	19660	19660	19660	19660	0
290	20231019	160500	200608040	19660	19660	19660	19660	0
291	20231019	160400	200608040	19660	19660	19660	19660	0
292	20231019	160300	200608040	19660	19660	19660	19660	0
293	20231019	160200	200608040	19660	19660	19660	19660	0
294	20231019	160100	200608040	19660	19660	19660	19660	0
295	20231019	160000	200608040	19660	19660	19660	19660	0
296	20231019	155900	200608040	19660	19660	19660	19660	0
297	20231019	155800	200608040	19660	19660	19660	19660	0
298	20231019	155700	200608040	19660	19660	19660	19660	0
299	20231019	155600	200608040	19660	19660	19660	19660	0
300	20231019	155500	200608040	19660	19660	19660	19660	0
301	20231019	155400	200608040	19660	19660	19660	19660	0
302	20231019	155300	200608040	19660	19660	19660	19660	288
303	20231019	155200	200608040	19660	19660	19660	19660	0
304	20231019	155100	200608040	19660	19660	19660	19660	0
305	20231019	155000	200608040	19660	19660	19660	19660	0
306	20231019	154900	200608040	19660	19660	19660	19660	0
307	20231019	154800	200608040	19660	19660	19660	19660	0
308	20231019	154700	200608040	19660	19660	19660	19660	0
309	20231019	154600	200608040	19660	19660	19660	19660	0
310	20231019	154500	200608040	19660	19660	19660	19660	0
311	20231019	154400	200608040	19660	19660	19660	19660	0
312	20231019	154300	200608040	19660	19660	19660	19660	0
313	20231019	154200	200608040	19660	19660	19660	19660	0
314	20231019	154100	200608040	19660	19660	19660	19660	0
315	20231019	154000	200608040	19660	19660	19660	19660	0
316	20231019	153900	200608040	19660	19660	19660	19660	0
317	20231019	153800	200608040	19660	19660	19660	19660	0
318	20231019	153700	200608040	19660	19660	19660	19660	0
319	20231019	153600	200608040	19660	19660	19660	19660	0
320	20231019	153500	200608040	19660	19660	19660	19660	0
321	20231019	153400	200608040	19660	19660	19660	19660	0
322	20231019	153300	200608040	19660	19660	19660	19660	0
323	20231019	153200	200608040	19660	19660	19660	19660	0
324	20231019	153100	200608040	19660	19660	19660	19660	0
325	20231019	153000	200608040	19660	19660	19660	19660	288
326	20231019	152900	194945960	19660	19660	19660	19660	0
327	20231019	152800	194945960	19660	19660	19660	19660	0
328	20231019	152700	194945960	19660	19660	19660	19660	0
329	20231019	152600	194945960	19660	19660	19660	19660	0
330	20231019	152500	194945960	19660	19660	19660	19660	0
331	20231019	152400	194945960	19660	19660	19660	19660	0
332	20231019	152300	194945960	19660	19660	19660	19660	0
333	20231019	152200	194945960	19660	19660	19660	19660	0
334	20231019	152100	194945960	19660	19660	19660	19660	0
335	20231019	152000	194945960	19660	19660	19660	19660	0
336	20231019	151900	194945960	19660	19660	19660	19660	14
337	20231019	151800	194670720	19670	19670	19670	19670	0
338	20231019	151700	194670720	19670	19670	19670	19670	8
339	20231019	151600	194513360	19680	19670	19680	19670	10
340	20231019	151500	194316570	19680	19680	19680	19680	0
341	20231019	151400	194316570	19680	19680	19680	19680	0
342	20231019	151300	194316570	19680	19680	19680	19680	9
343	20231019	151200	194139450	19680	19680	19680	19680	0
344	20231019	151100	194139450	19680	19680	19680	19680	12
345	20231019	151000	193903290	19680	19680	19680	19680	0
346	20231019	150900	193903290	19680	19680	19680	19680	1
347	20231019	150800	193883610	19680	19680	19680	19680	0
348	20231019	150700	193883610	19680	19680	19680	19680	200
349	20231019	150600	189947610	19690	19690	19690	19690	8
350	20231019	150500	189790090	19690	19690	19690	19690	10
351	20231019	150400	189593190	19680	19680	19680	19680	4
352	20231019	150300	189514470	19680	19680	19680	19680	0
353	20231019	150200	189514470	19680	19680	19680	19680	0
354	20231019	150100	189514470	19680	19680	19680	19680	0
355	20231019	150000	189514470	19680	19680	19680	19680	0
356	20231019	145900	189514470	19680	19680	19680	19680	6
357	20231019	145800	189396390	19690	19690	19690	19690	12
358	20231019	145700	189160110	19620	19620	19620	19620	0
359	20231019	145600	189160110	19620	19620	19620	19620	0
360	20231019	145500	189160110	19620	19620	19620	19620	0
361	20231019	145400	189160110	19620	19620	19620	19620	53
362	20231019	145300	188120250	19620	19620	19620	19620	0
363	20231019	145200	188120250	19620	19620	19620	19620	0
364	20231019	145100	188120250	19620	19620	19620	19620	0
365	20231019	145000	188120250	19620	19610	19620	19610	11
366	20231019	144900	187904530	19610	19610	19610	19610	0
367	20231019	144800	187904530	19610	19610	19610	19610	41
368	20231019	144700	187100520	19610	19570	19610	19550	81
369	20231019	144600	185514600	19570	19570	19570	19570	40
370	20231019	144500	184731800	19550	19550	19550	19550	0
371	20231019	144400	184731800	19550	19550	19550	19550	0
372	20231019	144300	184731800	19550	19550	19550	19550	0
373	20231019	144200	184731800	19550	19550	19550	19550	0
374	20231019	144100	184731800	19550	19550	19550	19550	0
375	20231019	144000	184731800	19550	19550	19550	19550	0
376	20231019	143900	184731800	19550	19560	19560	19550	9
377	20231019	143800	184555770	19560	19560	19560	19560	1
378	20231019	143700	184536210	19550	19550	19550	19550	25
379	20231019	143600	184047460	19550	19550	19550	19550	0
380	20231019	143500	184047460	19550	19550	19550	19550	0
381	20231019	143400	184047460	19550	19550	19550	19550	0
382	20231019	143300	184047460	19550	19550	19550	19550	0
383	20231019	143200	184047460	19550	19550	19550	19550	0
384	20231019	143100	184047460	19550	19550	19550	19550	0
385	20231019	143000	184047460	19550	19550	19550	19550	0
386	20231019	142900	184047460	19550	19550	19550	19550	0
387	20231019	142800	184047460	19550	19550	19550	19550	0
388	20231019	142700	184047460	19550	19550	19550	19550	1
389	20231019	142600	184027910	19550	19550	19550	19550	2
390	20231019	142500	183988810	19520	19520	19520	19520	0
391	20231019	142400	183988810	19520	19520	19520	19520	0
392	20231019	142300	183988810	19520	19520	19520	19520	0
393	20231019	142200	183988810	19520	19520	19520	19520	0
394	20231019	142100	183988810	19520	19520	19520	19520	0
395	20231019	142000	183988810	19520	19520	19520	19520	0
396	20231019	141900	183988810	19520	19520	19520	19520	0
397	20231019	141800	183988810	19520	19520	19520	19520	0
398	20231019	141700	183988810	19520	19520	19520	19520	0
399	20231019	141600	183988810	19520	19520	19520	19520	0
400	20231019	141500	183988810	19520	19520	19520	19520	0
401	20231019	141400	183988810	19520	19520	19520	19520	0
402	20231019	141300	183988810	19520	19520	19520	19520	1
403	20231019	141200	183969290	19500	19500	19500	19500	0
404	20231019	141100	183969290	19500	19500	19500	19500	0
405	20231019	141000	183969290	19500	19500	19500	19500	0
406	20231019	140900	183969290	19500	19500	19500	19500	0
407	20231019	140800	183969290	19500	19500	19500	19500	0
408	20231019	140700	183969290	19500	19500	19500	19500	0
409	20231019	140600	183969290	19500	19500	19500	19500	0
410	20231019	140500	183969290	19500	19500	19500	19500	150
411	20231019	140400	181044290	19500	19510	19510	19500	50
412	20231019	140300	180069010	19500	19500	19500	19500	0
413	20231019	140200	180069010	19500	19510	19510	19500	670
414	20231019	140100	167003150	19630	19630	19630	19630	0
415	20231019	140000	167003150	19630	19630	19630	19630	0
416	20231019	135900	167003150	19630	19630	19630	19630	0
417	20231019	135800	167003150	19630	19630	19630	19630	1
418	20231019	135700	166983520	19510	19510	19510	19510	0
419	20231019	135600	166983520	19510	19510	19510	19510	0
420	20231019	135500	166983520	19510	19510	19510	19510	1
421	20231019	135400	166964010	19630	19630	19630	19630	3
422	20231019	135300	166905120	19510	19510	19510	19510	0
423	20231019	135200	166905120	19510	19510	19510	19510	3
424	20231019	135100	166846590	19510	19510	19510	19510	0
425	20231019	135000	166846590	19510	19510	19510	19510	0
426	20231019	134900	166846590	19510	19510	19510	19510	12
427	20231019	134800	166612470	19500	19500	19500	19500	0
428	20231019	134700	166612470	19500	19500	19500	19500	0
429	20231019	134600	166612470	19500	19500	19500	19500	0
430	20231019	134500	166612470	19500	19500	19500	19500	0
431	20231019	134400	166612470	19500	19510	19510	19500	51
432	20231019	134300	165617510	19520	19520	19520	19520	16
433	20231019	134200	165305190	19520	19530	19530	19520	149
434	20231019	134100	162396190	19530	19530	19530	19530	1
435	20231019	134000	162376660	19530	19530	19530	19530	24
436	20231019	133900	161907940	19530	19530	19530	19530	0
437	20231019	133800	161907940	19530	19530	19530	19530	0
438	20231019	133700	161907940	19530	19530	19530	19530	0
439	20231019	133600	161907940	19530	19530	19530	19530	0
440	20231019	133500	161907940	19530	19530	19530	19530	46
441	20231019	133400	161009560	19530	19530	19530	19530	0
442	20231019	133300	161009560	19530	19530	19530	19530	55
443	20231019	133200	159935410	19540	19540	19540	19540	0
444	20231019	133100	159935410	19540	19540	19540	19540	16
445	20231019	133000	159622770	19540	19540	19540	19540	0
446	20231019	132900	159622770	19540	19540	19540	19540	0
447	20231019	132800	159622770	19540	19540	19540	19540	0
448	20231019	132700	159622770	19540	19540	19540	19540	10
449	20231019	132600	159427370	19530	19530	19530	19530	0
450	20231019	132500	159427370	19530	19530	19530	19530	0
451	20231019	132400	159427370	19530	19530	19530	19530	0
452	20231019	132300	159427370	19530	19530	19530	19530	0
453	20231019	132200	159427370	19530	19530	19530	19530	0
454	20231019	132100	159427370	19530	19530	19530	19530	15
455	20231019	132000	159134420	19530	19530	19530	19530	0
456	20231019	131900	159134420	19530	19530	19530	19530	0
457	20231019	131800	159134420	19530	19530	19530	19530	0
458	20231019	131700	159134420	19530	19530	19530	19530	0
459	20231019	131600	159134420	19530	19530	19530	19530	0
460	20231019	131500	159134420	19530	19530	19530	19530	26
461	20231019	131400	158626640	19540	19540	19540	19540	0
462	20231019	131300	158626640	19540	19540	19540	19540	16
463	20231019	131200	158314000	19540	19540	19540	19540	37
464	20231019	131100	157591020	19540	19600	19600	19540	479
465	20231019	131000	148203940	19530	19530	19530	19530	0
466	20231019	130900	148203940	19530	19530	19530	19530	0
467	20231019	130800	148203940	19530	19530	19530	19530	0
468	20231019	130700	148203940	19530	19530	19530	19530	0
469	20231019	130600	148203940	19530	19530	19530	19530	0
470	20231019	130500	148203940	19530	19530	19530	19530	30
471	20231019	130400	147618040	19530	19530	19530	19530	0
472	20231019	130300	147618040	19530	19530	19530	19530	0
473	20231019	130200	147618040	19530	19530	19530	19530	0
474	20231019	130100	147618040	19530	19540	19540	19530	26
475	20231019	130000	147110170	19540	19540	19540	19540	0
476	20231019	125900	147110170	19540	19540	19540	19540	0
477	20231019	125800	147110170	19540	19540	19540	19540	0
478	20231019	125700	147110170	19540	19540	19540	19540	0
479	20231019	125600	147110170	19540	19540	19540	19540	0
480	20231019	125500	147110170	19540	19540	19540	19540	141
481	20231019	125400	144355030	19540	19540	19540	19540	55
482	20231019	125300	143280330	19550	19550	19550	19550	2
483	20231019	125200	143241230	19560	19600	19600	19560	363
484	20231019	125100	136136200	19640	19640	19640	19640	0
485	20231019	125000	136136200	19640	19640	19640	19640	0
486	20231019	124900	136136200	19640	19640	19640	19640	0
487	20231019	124800	136136200	19640	19640	19640	19640	5
488	20231019	124700	136038000	19650	19650	19650	19650	0
489	20231019	124600	136038000	19650	19650	19650	19650	0
490	20231019	124500	136038000	19650	19650	19650	19650	0
491	20231019	124400	136038000	19650	19650	19650	19650	0
492	20231019	124300	136038000	19650	19650	19650	19650	5
493	20231019	124200	135939750	19650	19650	19650	19650	0
494	20231019	124100	135939750	19650	19650	19650	19650	0
495	20231019	124000	135939750	19650	19650	19650	19650	0
496	20231019	123900	135939750	19650	19650	19650	19650	0
497	20231019	123800	135939750	19650	19650	19650	19650	0
498	20231019	123700	135939750	19650	19650	19650	19650	0
499	20231019	123600	135939750	19650	19650	19650	19650	50
500	20231019	123500	134957250	19600	19600	19600	19600	0
501	20231019	123400	134957250	19600	19600	19600	19600	0
502	20231019	123300	134957250	19600	19600	19600	19600	0
503	20231019	123200	134957250	19600	19600	19600	19600	0
504	20231019	123100	134957250	19600	19600	19600	19600	0
505	20231019	123000	134957250	19600	19600	19600	19600	0
506	20231019	122900	134957250	19600	19600	19600	19600	0
507	20231019	122800	134957250	19600	19600	19600	19600	3
508	20231019	122700	134898450	19590	19590	19590	19590	0
509	20231019	122600	134898450	19590	19590	19590	19590	0
510	20231019	122500	134898450	19590	19590	19590	19590	0
511	20231019	122400	134898450	19590	19590	19590	19590	10
512	20231019	122300	134702550	19580	19580	19580	19580	0
513	20231019	122200	134702550	19580	19580	19580	19580	0
514	20231019	122100	134702550	19580	19580	19580	19580	0
515	20231019	122000	134702550	19580	19580	19580	19580	26
516	20231019	121900	134193470	19600	19600	19600	19600	0
517	20231019	121800	134193470	19600	19600	19600	19600	0
518	20231019	121700	134193470	19600	19600	19600	19600	0
519	20231019	121600	134193470	19600	19600	19600	19600	0
520	20231019	121500	134193470	19600	19600	19600	19600	1
521	20231019	121400	134173870	19600	19600	19600	19600	0
522	20231019	121300	134173870	19600	19600	19600	19600	0
523	20231019	121200	134173870	19600	19600	19600	19600	0
524	20231019	121100	134173870	19600	19600	19600	19600	0
525	20231019	121000	134173870	19600	19600	19600	19600	0
526	20231019	120900	134173870	19600	19600	19600	19600	95
527	20231019	120800	132311870	19600	19600	19600	19600	5
528	20231019	120700	132213870	19600	19600	19600	19600	0
529	20231019	120600	132213870	19600	19600	19600	19600	0
530	20231019	120500	132213870	19600	19600	19600	19600	0
531	20231019	120400	132213870	19600	19600	19600	19600	0
532	20231019	120300	132213870	19600	19600	19600	19600	1
533	20231019	120200	132194270	19670	19670	19670	19670	0
534	20231019	120100	132194270	19670	19600	19670	19600	3
535	20231019	120000	132135400	19600	19600	19600	19600	30
536	20231019	115900	131547400	19600	19600	19600	19600	30
537	20231019	115800	130959400	19600	19670	19670	19600	672
538	20231019	115700	117782970	19690	19700	19700	19690	6
539	20231019	115600	117664790	19700	19700	19700	19700	0
540	20231019	115500	117664790	19700	19700	19700	19700	0
541	20231019	115400	117664790	19700	19700	19700	19700	0
542	20231019	115300	117664790	19700	19700	19700	19700	0
543	20231019	115200	117664790	19700	19700	19700	19700	0
544	20231019	115100	117664790	19700	19700	19700	19700	0
545	20231019	115000	117664790	19700	19710	19710	19700	682
546	20231019	114900	104225420	19710	19710	19710	19710	0
547	20231019	114800	104225420	19710	19710	19710	19710	10
548	20231019	114700	104028320	19710	19740	19740	19710	307
549	20231019	114600	97975070	19730	19730	19730	19730	0
550	20231019	114500	97975070	19730	19730	19730	19730	0
551	20231019	114400	97975070	19730	19730	19730	19730	0
552	20231019	114300	97975070	19730	19730	19730	19730	0
553	20231019	114200	97975070	19730	19730	19730	19730	0
554	20231019	114100	97975070	19730	19730	19730	19730	0
555	20231019	114000	97975070	19730	19730	19730	19730	50
556	20231019	113900	96988570	19730	19740	19740	19730	40
557	20231019	113800	96199360	19750	19750	19750	19750	47
558	20231019	113700	95271110	19750	19760	19760	19750	40
559	20231019	113600	94481020	19750	19750	19750	19750	0
560	20231019	113500	94481020	19750	19750	19750	19750	0
561	20231019	113400	94481020	19750	19790	19790	19750	465
562	20231019	113300	85294500	19800	19800	19800	19800	0
563	20231019	113200	85294500	19800	19800	19800	19800	20
564	20231019	113100	84898500	19800	19910	19910	19800	533
565	20231019	113000	74341230	19910	19910	19910	19910	0
566	20231019	112900	74341230	19910	19910	19910	19910	97
567	20231019	112800	72409960	19930	19930	19930	19930	0
568	20231019	112700	72409960	19930	19930	19930	19930	0
569	20231019	112600	72409960	19930	19940	19940	19930	71
570	20231019	112500	70994910	19980	19980	19980	19980	1
571	20231019	112400	70974930	19940	19940	19940	19940	0
572	20231019	112300	70974930	19940	19940	19940	19940	0
573	20231019	112200	70974930	19940	19940	19940	19940	0
574	20231019	112100	70974930	19940	19940	19940	19940	0
575	20231019	112000	70974930	19940	19940	19940	19940	0
576	20231019	111900	70974930	19940	19940	19940	19940	0
577	20231019	111800	70974930	19940	19940	19940	19940	0
578	20231019	111700	70974930	19940	19940	19940	19940	1
579	20231019	111600	70954990	19980	19980	19980	19980	5
580	20231019	111500	70855090	19990	19990	19990	19990	0
581	20231019	111400	70855090	19990	19990	19990	19990	0
582	20231019	111300	70855090	19990	19990	19990	19990	0
583	20231019	111200	70855090	19990	19990	19990	19990	0
584	20231019	111100	70855090	19990	19990	19990	19990	0
585	20231019	111000	70855090	19990	19990	19990	19990	0
586	20231019	110900	70855090	19990	19990	19990	19990	0
587	20231019	110800	70855090	19990	19990	19990	19990	0
588	20231019	110700	70855090	19990	19990	19990	19990	0
589	20231019	110600	70855090	19990	19990	19990	19990	0
590	20231019	110500	70855090	19990	19990	19990	19990	0
591	20231019	110400	70855090	19990	19990	19990	19990	0
592	20231019	110300	70855090	19990	19990	19990	19990	0
593	20231019	110200	70855090	19990	19990	19990	19990	1
594	20231019	110100	70835100	19990	19990	19990	19990	0
595	20231019	110000	70835100	19990	19990	19990	19990	0
596	20231019	105900	70835100	19990	19990	19990	19990	0
597	20231019	105800	70835100	19990	19990	19990	19990	0
598	20231019	105700	70835100	19990	19990	19990	19990	80
599	20231019	105600	69235900	19990	19990	19990	19990	5
600	20231019	105500	69135950	19990	19990	19990	19990	0
601	20231019	105400	69135950	19990	19990	19990	19990	0
602	20231019	105300	69135950	19990	19990	19990	19990	0
603	20231019	105200	69135950	19990	19990	19990	19990	0
604	20231019	105100	69135950	19990	19990	19990	19990	0
605	20231019	105000	69135950	19990	19990	19990	19990	1
606	20231019	104900	69115960	19990	19990	19990	19990	0
607	20231019	104800	69115960	19990	19990	19990	19990	0
608	20231019	104700	69115960	19990	19990	19990	19990	0
609	20231019	104600	69115960	19990	19990	19990	19990	0
610	20231019	104500	69115960	19990	19990	19990	19990	0
611	20231019	104400	69115960	19990	19990	19990	19990	0
612	20231019	104300	69115960	19990	19990	19990	19990	2
613	20231019	104200	69075980	19990	19990	19990	19990	0
614	20231019	104100	69075980	19990	19990	19990	19990	0
615	20231019	104000	69075980	19990	19990	19990	19990	15
616	20231019	103900	68776130	19990	19990	19990	19990	0
617	20231019	103800	68776130	19990	19990	19990	19990	0
618	20231019	103700	68776130	19990	19990	19990	19990	0
619	20231019	103600	68776130	19990	19990	19990	19990	63
620	20231019	103500	67516760	19930	19930	19930	19930	0
621	20231019	103400	67516760	19930	19930	19930	19930	0
622	20231019	103300	67516760	19930	19930	19930	19930	0
623	20231019	103200	67516760	19930	19930	19930	19930	0
624	20231019	103100	67516760	19930	19930	19930	19930	0
625	20231019	103000	67516760	19930	19930	19930	19930	0
626	20231019	102900	67516760	19930	19930	19930	19930	0
627	20231019	102800	67516760	19930	19930	19930	19930	0
628	20231019	102700	67516760	19930	19930	19930	19930	0
629	20231019	102600	67516760	19930	19930	19930	19930	0
630	20231019	102500	67516760	19930	19930	19930	19930	0
631	20231019	102400	67516760	19930	19930	19930	19930	0
632	20231019	102300	67516760	19930	19930	19930	19930	0
633	20231019	102200	67516760	19930	19930	19930	19930	0
634	20231019	102100	67516760	19930	19930	19930	19930	0
635	20231019	102000	67516760	19930	19930	19930	19930	0
636	20231019	101900	67516760	19930	19930	19930	19930	0
637	20231019	101800	67516760	19930	19930	19930	19930	0
638	20231019	101700	67516760	19930	19930	19930	19930	1
639	20231019	101600	67496830	19930	19930	19930	19930	0
640	20231019	101500	67496830	19930	19930	19930	19930	0
641	20231019	101400	67496830	19930	19930	19930	19930	0
642	20231019	101300	67496830	19930	19930	19930	19930	0
643	20231019	101200	67496830	19930	19930	19930	19930	0
644	20231019	101100	67496830	19930	19930	19930	19930	0
645	20231019	101000	67496830	19930	19930	19930	19930	0
646	20231019	100900	67496830	19930	19930	19930	19930	0
647	20231019	100800	67496830	19930	19930	19930	19930	0
648	20231019	100700	67496830	19930	19930	19930	19930	0
649	20231019	100600	67496830	19930	19930	19930	19930	0
650	20231019	100500	67496830	19930	19930	19930	19930	105
651	20231019	100400	65404180	19990	19990	19990	19990	0
652	20231019	100300	65404180	19990	19990	19990	19990	0
653	20231019	100200	65404180	19990	19990	19990	19990	0
654	20231019	100100	65404180	19990	19990	19990	19990	0
655	20231019	100000	65404180	19990	19990	19990	19990	1
656	20231019	095900	65384190	20000	20000	20000	20000	0
657	20231019	095800	65384190	20000	20000	20000	20000	0
658	20231019	095700	65384190	20000	20000	20000	20000	0
659	20231019	095600	65384190	20000	20000	20000	20000	0
660	20231019	095500	65384190	20000	20000	20000	20000	0
661	20231019	095400	65384190	20000	20000	20000	20000	0
662	20231019	095300	65384190	20000	20000	20000	20000	0
663	20231019	095200	65384190	20000	20000	20000	20000	0
664	20231019	095100	65384190	20000	20000	20000	20000	0
665	20231019	095000	65384190	20000	20000	20000	20000	0
666	20231019	094900	65384190	20000	19950	20000	19950	5
667	20231019	094800	65284390	19950	19950	19950	19950	1
668	20231019	094700	65264440	19950	19950	19950	19950	0
669	20231019	094600	65264440	19950	19950	19950	19950	0
670	20231019	094500	65264440	19950	19950	19950	19950	0
671	20231019	094400	65264440	19950	19950	19950	19950	7
672	20231019	094300	65124790	19950	19950	19950	19950	2
673	20231019	094200	65084890	19950	19950	19950	19950	0
674	20231019	094100	65084890	19950	19950	19950	19950	0
675	20231019	094000	65084890	19950	19950	19950	19950	10
676	20231019	093900	64885390	20000	20000	20000	20000	0
677	20231019	093800	64885390	20000	20000	20000	20000	10
678	20231019	093700	64685390	20000	20000	20000	20000	0
679	20231019	093600	64685390	20000	20000	20000	20000	0
680	20231019	093500	64685390	20000	20000	20000	20000	55
681	20231019	093400	63585390	20000	20000	20000	20000	0
682	20231019	093300	63585390	20000	20000	20000	20000	0
683	20231019	093200	63585390	20000	20000	20000	20000	1
684	20231019	093100	63565390	20000	20000	20000	20000	0
685	20231019	093000	63565390	20000	20050	20050	20000	153
686	20231019	092900	60505290	20050	20050	20050	20050	0
687	20231019	092800	60505290	20050	20050	20050	20050	0
688	20231019	092700	60505290	20050	20050	20050	20050	2
689	20231019	092600	60465190	20000	20000	20000	20000	0
690	20231019	092500	60465190	20000	20000	20000	20000	99
691	20231019	092400	58485190	20000	20000	20000	20000	68
692	20231019	092300	57125190	20000	20000	20000	20000	0
693	20231019	092200	57125190	20000	20000	20000	20000	217
694	20231019	092100	52785190	20000	20000	20000	20000	3
695	20231019	092000	52725190	20000	20000	20000	20000	18
696	20231019	091900	52365190	20000	20000	20000	20000	0
697	20231019	091800	52365190	20000	20000	20000	20000	21
698	20231019	091700	51945190	19870	19800	19870	19800	159
699	20231019	091600	48790990	19790	19780	19790	19770	53
700	20231019	091500	47742960	19780	19780	19780	19780	7
701	20231019	091400	47604500	19780	19780	19780	19780	10
702	20231019	091300	47406700	19780	19770	19780	19770	109
703	20231019	091200	45251680	19790	19850	19850	19790	16
704	20231019	091100	44934790	19850	19850	19850	19850	1
705	20231019	091000	44914940	19850	19860	19860	19850	10
706	20231019	090900	44716420	19850	19850	19850	19850	0
707	20231019	090800	44716420	19850	19850	19850	19850	17
708	20231019	090700	44378970	19860	19860	19860	19850	53
709	20231019	090600	43326790	19870	19880	19880	19870	260
710	20231019	090500	38160050	19880	19880	19880	19880	1
711	20231019	090400	38140170	19870	19870	19870	19870	8
712	20231019	090300	37981210	19880	19890	19890	19880	148
713	20231019	090200	35037530	20100	20000	20100	20000	406
714	20231019	090100	26907530	20000	20000	20000	19910	300
715	20231019	090000	20917600	20000	19940	20000	19920	1049