KissMeData/126700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200200	974049440	18960	18960	18960	18960	500
3	20231012	200100	974049440	18960	18960	18960	18960	0
4	20231012	200000	974049440	18960	18960	18960	18960	0
5	20231012	195900	974049440	18960	18960	18960	18960	0
6	20231012	195800	974049440	18960	18960	18960	18960	0
7	20231012	195700	974049440	18960	18960	18960	18960	0
8	20231012	195600	974049440	18960	18960	18960	18960	0
9	20231012	195500	974049440	18960	18960	18960	18960	0
10	20231012	195400	974049440	18960	18960	18960	18960	0
11	20231012	195300	974049440	18960	18960	18960	18960	0
12	20231012	195200	974049440	18960	18960	18960	18960	0
13	20231012	195100	974049440	18960	18960	18960	18960	0
14	20231012	195000	974049440	18960	18960	18960	18960	0
15	20231012	194900	974049440	18960	18960	18960	18960	0
16	20231012	194800	974049440	18960	18960	18960	18960	0
17	20231012	194700	974049440	18960	18960	18960	18960	0
18	20231012	194600	974049440	18960	18960	18960	18960	0
19	20231012	194500	974049440	18960	18960	18960	18960	0
20	20231012	194400	974049440	18960	18960	18960	18960	0
21	20231012	194300	974049440	18960	18960	18960	18960	0
22	20231012	194200	974049440	18960	18960	18960	18960	0
23	20231012	194100	974049440	18960	18960	18960	18960	0
24	20231012	194000	974049440	18960	18960	18960	18960	0
25	20231012	193900	974049440	18960	18960	18960	18960	0
26	20231012	193800	974049440	18960	18960	18960	18960	0
27	20231012	193700	974049440	18960	18960	18960	18960	0
28	20231012	193600	974049440	18960	18960	18960	18960	0
29	20231012	193500	974049440	18960	18960	18960	18960	0
30	20231012	193400	974049440	18960	18960	18960	18960	0
31	20231012	193300	974049440	18960	18960	18960	18960	0
32	20231012	193200	974049440	18960	18960	18960	18960	500
33	20231012	193100	974049440	18960	18960	18960	18960	0
34	20231012	193000	974049440	18960	18960	18960	18960	0
35	20231012	192900	974049440	18960	18960	18960	18960	0
36	20231012	192800	974049440	18960	18960	18960	18960	0
37	20231012	192700	974049440	18960	18960	18960	18960	0
38	20231012	192600	974049440	18960	18960	18960	18960	0
39	20231012	192500	974049440	18960	18960	18960	18960	0
40	20231012	192400	974049440	18960	18960	18960	18960	0
41	20231012	192300	974049440	18960	18960	18960	18960	0
42	20231012	192200	974049440	18960	18960	18960	18960	0
43	20231012	192100	974049440	18960	18960	18960	18960	0
44	20231012	192000	974049440	18960	18960	18960	18960	0
45	20231012	191900	974049440	18960	18960	18960	18960	0
46	20231012	191800	974049440	18960	18960	18960	18960	0
47	20231012	191700	974049440	18960	18960	18960	18960	0
48	20231012	191600	974049440	18960	18960	18960	18960	0
49	20231012	191500	974049440	18960	18960	18960	18960	0
50	20231012	191400	974049440	18960	18960	18960	18960	0
51	20231012	191300	974049440	18960	18960	18960	18960	0
52	20231012	191200	974049440	18960	18960	18960	18960	0
53	20231012	191100	974049440	18960	18960	18960	18960	0
54	20231012	191000	974049440	18960	18960	18960	18960	0
55	20231012	190900	974049440	18960	18960	18960	18960	0
56	20231012	190800	974049440	18960	18960	18960	18960	0
57	20231012	190700	974049440	18960	18960	18960	18960	0
58	20231012	190600	974049440	18960	18960	18960	18960	0
59	20231012	190500	974049440	18960	18960	18960	18960	0
60	20231012	190400	974049440	18960	18960	18960	18960	0
61	20231012	190300	974049440	18960	18960	18960	18960	0
62	20231012	190200	974049440	18960	18960	18960	18960	500
63	20231012	190100	974049440	18960	18960	18960	18960	0
64	20231012	190000	974049440	18960	18960	18960	18960	0
65	20231012	185900	974049440	18960	18960	18960	18960	0
66	20231012	185800	974049440	18960	18960	18960	18960	0
67	20231012	185700	974049440	18960	18960	18960	18960	0
68	20231012	185600	974049440	18960	18960	18960	18960	0
69	20231012	185500	974049440	18960	18960	18960	18960	0
70	20231012	185400	974049440	18960	18960	18960	18960	0
71	20231012	185300	974049440	18960	18960	18960	18960	0
72	20231012	185200	974049440	18960	18960	18960	18960	0
73	20231012	185100	974049440	18960	18960	18960	18960	0
74	20231012	185000	974049440	18960	18960	18960	18960	0
75	20231012	184900	974049440	18960	18960	18960	18960	0
76	20231012	184800	974049440	18960	18960	18960	18960	0
77	20231012	184700	974049440	18960	18960	18960	18960	0
78	20231012	184600	974049440	18960	18960	18960	18960	0
79	20231012	184500	974049440	18960	18960	18960	18960	0
80	20231012	184400	974049440	18960	18960	18960	18960	0
81	20231012	184300	974049440	18960	18960	18960	18960	0
82	20231012	184200	974049440	18960	18960	18960	18960	0
83	20231012	184100	974049440	18960	18960	18960	18960	0
84	20231012	184000	974049440	18960	18960	18960	18960	0
85	20231012	183900	974049440	18960	18960	18960	18960	0
86	20231012	183800	974049440	18960	18960	18960	18960	0
87	20231012	183700	974049440	18960	18960	18960	18960	0
88	20231012	183600	974049440	18960	18960	18960	18960	0
89	20231012	183500	974049440	18960	18960	18960	18960	0
90	20231012	183400	974049440	18960	18960	18960	18960	0
91	20231012	183300	974049440	18960	18960	18960	18960	0
92	20231012	183200	974049440	18960	18960	18960	18960	500
93	20231012	183100	974049440	18960	18960	18960	18960	0
94	20231012	183000	974049440	18960	18960	18960	18960	0
95	20231012	182900	974049440	18960	18960	18960	18960	0
96	20231012	182800	974049440	18960	18960	18960	18960	0
97	20231012	182700	974049440	18960	18960	18960	18960	0
98	20231012	182600	974049440	18960	18960	18960	18960	0
99	20231012	182500	974049440	18960	18960	18960	18960	0
100	20231012	182400	974049440	18960	18960	18960	18960	0
101	20231012	182300	974049440	18960	18960	18960	18960	0
102	20231012	182200	974049440	18960	18960	18960	18960	0
103	20231012	182100	974049440	18960	18960	18960	18960	0
104	20231012	182000	974049440	18960	18960	18960	18960	0
105	20231012	181900	974049440	18960	18960	18960	18960	0
106	20231012	181800	974049440	18960	18960	18960	18960	0
107	20231012	181700	974049440	18960	18960	18960	18960	0
108	20231012	181600	974049440	18960	18960	18960	18960	0
109	20231012	181500	974049440	18960	18960	18960	18960	0
110	20231012	181400	974049440	18960	18960	18960	18960	0
111	20231012	181300	974049440	18960	18960	18960	18960	0
112	20231012	181200	974049440	18960	18960	18960	18960	0
113	20231012	181100	974049440	18960	18960	18960	18960	0
114	20231012	181000	974049440	18960	18960	18960	18960	0
115	20231012	180900	974049440	18960	18960	18960	18960	0
116	20231012	180800	974049440	18960	18960	18960	18960	0
117	20231012	180700	974049440	18960	18960	18960	18960	0
118	20231012	180600	974049440	18960	18960	18960	18960	0
119	20231012	180500	974049440	18960	18960	18960	18960	0
120	20231012	180400	974049440	18960	18960	18960	18960	0
121	20231012	180300	974049440	18960	18960	18960	18960	0
122	20231012	180200	974049440	18960	18960	18960	18960	500
123	20231012	180100	974049440	18960	18960	18960	18960	0
124	20231012	180000	974049440	18960	18960	18960	18960	0
125	20231012	175900	974049440	18960	18960	18960	18960	0
126	20231012	175800	974049440	18960	18960	18960	18960	0
127	20231012	175700	974049440	18960	18960	18960	18960	0
128	20231012	175600	974049440	18960	18960	18960	18960	0
129	20231012	175500	974049440	18960	18960	18960	18960	0
130	20231012	175400	974049440	18960	18960	18960	18960	0
131	20231012	175300	974049440	18960	18960	18960	18960	0
132	20231012	175200	974049440	18960	18960	18960	18960	0
133	20231012	175100	974049440	18960	18960	18960	18960	0
134	20231012	175000	974049440	18960	18960	18960	18960	0
135	20231012	174900	974049440	18960	18960	18960	18960	0
136	20231012	174800	974049440	18960	18960	18960	18960	0
137	20231012	174700	974049440	18960	18960	18960	18960	0
138	20231012	174600	974049440	18960	18960	18960	18960	0
139	20231012	174500	974049440	18960	18960	18960	18960	0
140	20231012	174400	974049440	18960	18960	18960	18960	0
141	20231012	174300	974049440	18960	18960	18960	18960	0
142	20231012	174200	974049440	18960	18960	18960	18960	0
143	20231012	174100	974049440	18960	18960	18960	18960	0
144	20231012	174000	974049440	18960	18960	18960	18960	0
145	20231012	173900	974049440	18960	18960	18960	18960	0
146	20231012	173800	974049440	18960	18960	18960	18960	0
147	20231012	173700	974049440	18960	18960	18960	18960	0
148	20231012	173600	974049440	18960	18960	18960	18960	0
149	20231012	173500	974049440	18960	18960	18960	18960	0
150	20231012	173400	974049440	18960	18960	18960	18960	0
151	20231012	173300	974049440	18960	18960	18960	18960	0
152	20231012	173200	974049440	18960	18960	18960	18960	500
153	20231012	173100	974049440	18960	18960	18960	18960	0
154	20231012	173000	974049440	18960	18960	18960	18960	0
155	20231012	172900	974049440	18960	18960	18960	18960	0
156	20231012	172800	974049440	18960	18960	18960	18960	0
157	20231012	172700	974049440	18960	18960	18960	18960	0
158	20231012	172600	974049440	18960	18960	18960	18960	0
159	20231012	172500	974049440	18960	18960	18960	18960	0
160	20231012	172400	974049440	18960	18960	18960	18960	0
161	20231012	172300	974049440	18960	18960	18960	18960	0
162	20231012	172200	974049440	18960	18960	18960	18960	0
163	20231012	172100	974049440	18960	18960	18960	18960	0
164	20231012	172000	974049440	18960	18960	18960	18960	0
165	20231012	171900	974049440	18960	18960	18960	18960	0
166	20231012	171800	974049440	18960	18960	18960	18960	0
167	20231012	171700	974049440	18960	18960	18960	18960	0
168	20231012	171600	974049440	18960	18960	18960	18960	0
169	20231012	171500	974049440	18960	18960	18960	18960	0
170	20231012	171400	974049440	18960	18960	18960	18960	0
171	20231012	171300	974049440	18960	18960	18960	18960	0
172	20231012	171200	974049440	18960	18960	18960	18960	0
173	20231012	171100	974049440	18960	18960	18960	18960	0
174	20231012	171000	974049440	18960	18960	18960	18960	0
175	20231012	170900	974049440	18960	18960	18960	18960	0
176	20231012	170800	974049440	18960	18960	18960	18960	0
177	20231012	170700	974049440	18960	18960	18960	18960	0
178	20231012	170600	974049440	18960	18960	18960	18960	0
179	20231012	170500	974049440	18960	18960	18960	18960	0
180	20231012	170400	974049440	18960	18960	18960	18960	0
181	20231012	170300	974049440	18960	18960	18960	18960	0
182	20231012	170200	974049440	18960	18960	18960	18960	500
183	20231012	170100	974049440	18960	18960	18960	18960	0
184	20231012	170000	974049440	18960	18960	18960	18960	0
185	20231012	165900	974049440	18960	18960	18960	18960	0
186	20231012	165800	974049440	18960	18960	18960	18960	0
187	20231012	165700	974049440	18960	18960	18960	18960	0
188	20231012	165600	974049440	18960	18960	18960	18960	0
189	20231012	165500	974049440	18960	18960	18960	18960	0
190	20231012	165400	974049440	18960	18960	18960	18960	0
191	20231012	165300	974049440	18960	18960	18960	18960	0
192	20231012	165200	974049440	18960	18960	18960	18960	0
193	20231012	165100	974049440	18960	18960	18960	18960	0
194	20231012	165000	974049440	18960	18960	18960	18960	0
195	20231012	164900	974049440	18960	18960	18960	18960	0
196	20231012	164800	974049440	18960	18960	18960	18960	0
197	20231012	164700	974049440	18960	18960	18960	18960	0
198	20231012	164600	974049440	18960	18960	18960	18960	0
199	20231012	164500	974049440	18960	18960	18960	18960	0
200	20231012	164400	974049440	18960	18960	18960	18960	0
201	20231012	164300	974049440	18960	18960	18960	18960	0
202	20231012	164200	974049440	18960	18960	18960	18960	0
203	20231012	164100	974049440	18960	18960	18960	18960	0
204	20231012	164000	974049440	18960	18960	18960	18960	0
205	20231012	163900	974049440	18960	18960	18960	18960	0
206	20231012	163800	974049440	18960	18960	18960	18960	0
207	20231012	163700	974049440	18960	18960	18960	18960	0
208	20231012	163600	974049440	18960	18960	18960	18960	0
209	20231012	163500	974049440	18960	18960	18960	18960	0
210	20231012	163400	974049440	18960	18960	18960	18960	0
211	20231012	163300	974049440	18960	18960	18960	18960	0
212	20231012	163200	974049440	18960	18960	18960	18960	500
213	20231012	163100	974049440	18960	18960	18960	18960	0
214	20231012	163000	974049440	18960	18960	18960	18960	0
215	20231012	162900	974049440	18960	18960	18960	18960	0
216	20231012	162800	974049440	18960	18960	18960	18960	0
217	20231012	162700	974049440	18960	18960	18960	18960	0
218	20231012	162600	974049440	18960	18960	18960	18960	0
219	20231012	162500	974049440	18960	18960	18960	18960	0
220	20231012	162400	974049440	18960	18960	18960	18960	0
221	20231012	162300	974049440	18960	18960	18960	18960	0
222	20231012	162200	974049440	18960	18960	18960	18960	0
223	20231012	162100	974049440	18960	18960	18960	18960	0
224	20231012	162000	974049440	18960	18960	18960	18960	0
225	20231012	161900	974049440	18960	18960	18960	18960	0
226	20231012	161800	974049440	18960	18960	18960	18960	0
227	20231012	161700	974049440	18960	18960	18960	18960	0
228	20231012	161600	974049440	18960	18960	18960	18960	0
229	20231012	161500	974049440	18960	18960	18960	18960	0
230	20231012	161400	974049440	18960	18960	18960	18960	0
231	20231012	161300	974049440	18960	18960	18960	18960	0
232	20231012	161200	974049440	18960	18960	18960	18960	0
233	20231012	161100	974049440	18960	18960	18960	18960	0
234	20231012	161000	974049440	18960	18960	18960	18960	0
235	20231012	160900	974049440	18960	18960	18960	18960	0
236	20231012	160800	974049440	18960	18960	18960	18960	0
237	20231012	160700	974049440	18960	18960	18960	18960	0
238	20231012	160600	974049440	18960	18960	18960	18960	0
239	20231012	160500	974049440	18960	18960	18960	18960	0
240	20231012	160400	974049440	18960	18960	18960	18960	0
241	20231012	160300	974049440	18960	18960	18960	18960	0
242	20231012	160200	974049440	18960	18960	18960	18960	500
243	20231012	160100	974049440	18960	18960	18960	18960	0
244	20231012	160000	974049440	18960	18960	18960	18960	0
245	20231012	155900	974049440	18960	18960	18960	18960	0
246	20231012	155800	974049440	18960	18960	18960	18960	0
247	20231012	155700	974049440	18960	18960	18960	18960	0
248	20231012	155600	974049440	18960	18960	18960	18960	0
249	20231012	155500	974049440	18960	18960	18960	18960	0
250	20231012	155400	974049440	18960	18960	18960	18960	0
251	20231012	155300	974049440	18960	18960	18960	18960	0
252	20231012	155200	974049440	18960	18960	18960	18960	0
253	20231012	155100	974049440	18960	18960	18960	18960	0
254	20231012	155000	974049440	18960	18960	18960	18960	0
255	20231012	154900	974049440	18960	18960	18960	18960	0
256	20231012	154800	974049440	18960	18960	18960	18960	0
257	20231012	154700	974049440	18960	18960	18960	18960	0
258	20231012	154600	974049440	18960	18960	18960	18960	0
259	20231012	154500	974049440	18960	18960	18960	18960	0
260	20231012	154400	974049440	18960	18960	18960	18960	0
261	20231012	154300	974049440	18960	18960	18960	18960	0
262	20231012	154200	974049440	18960	18960	18960	18960	0
263	20231012	154100	974049440	18960	18960	18960	18960	0
264	20231012	154000	974049440	18960	18960	18960	18960	0
265	20231012	153900	974049440	18960	18960	18960	18960	0
266	20231012	153800	974049440	18960	18960	18960	18960	0
267	20231012	153700	974049440	18960	18960	18960	18960	0
268	20231012	153600	974049440	18960	18960	18960	18960	0
269	20231012	153500	974049440	18960	18960	18960	18960	0
270	20231012	153400	974049440	18960	18960	18960	18960	0
271	20231012	153300	974049440	18960	18960	18960	18960	0
272	20231012	153200	974049440	18960	18960	18960	18960	500
273	20231012	153100	974049440	18960	18960	18960	18960	0
274	20231012	153000	974049440	18960	18960	18960	18960	500
275	20231012	152900	964569440	18930	18930	18930	18930	0
276	20231012	152800	964569440	18930	18930	18930	18930	0
277	20231012	152700	964569440	18930	18930	18930	18930	0
278	20231012	152600	964569440	18930	18930	18930	18930	0
279	20231012	152500	964569440	18930	18930	18930	18930	0
280	20231012	152400	964569440	18930	18930	18930	18930	0
281	20231012	152300	964569440	18930	18930	18930	18930	0
282	20231012	152200	964569440	18930	18930	18930	18930	0
283	20231012	152100	964569440	18930	18930	18930	18930	0
284	20231012	152000	964569440	18930	18930	18930	18930	0
285	20231012	151900	964569440	18930	18980	18980	18930	64
286	20231012	151800	963356490	18930	18940	18950	18930	1142
287	20231012	151700	941725850	18930	18930	18940	18930	167
288	20231012	151600	938563840	18930	18930	18940	18930	121
289	20231012	151500	936273090	18940	18930	18940	18930	574
290	20231012	151400	925401620	18940	18930	18940	18930	41
291	20231012	151300	924625440	18930	18930	18930	18930	70
292	20231012	151200	923300340	18940	18930	18940	18930	56
293	20231012	151100	922240180	18930	18930	18930	18930	8
294	20231012	151000	922088740	18920	18930	18930	18920	40
295	20231012	150900	921331920	18930	18940	18940	18930	46
296	20231012	150800	920461030	18920	18920	18920	18920	0
297	20231012	150700	920461030	18920	18930	18930	18920	177
298	20231012	150600	917112160	18940	18940	18940	18920	17
299	20231012	150500	916790200	18940	18940	18940	18940	300
300	20231012	150400	911108200	18940	18930	18940	18930	71
301	20231012	150300	909764160	18930	18930	18930	18920	53
302	20231012	150200	908761070	18930	18930	18930	18930	11
303	20231012	150100	908552840	18920	18920	18920	18920	23
304	20231012	150000	908117680	18920	18920	18920	18920	300
305	20231012	145900	902441680	18920	18930	18930	18920	97
306	20231012	145800	900606390	18930	18900	18930	18900	19
307	20231012	145700	900247020	18900	18890	18900	18890	350
308	20231012	145600	893635400	18880	18880	18880	18880	47
309	20231012	145500	892748040	18870	18870	18870	18870	109
310	20231012	145400	890691210	18880	18880	18880	18880	90
311	20231012	145300	888992010	18880	18880	18880	18880	10
312	20231012	145200	888803210	18890	18890	18890	18890	5
313	20231012	145100	888708760	18890	18890	18890	18890	0
314	20231012	145000	888708760	18890	18890	18890	18890	0
315	20231012	144900	888708760	18890	18890	18890	18890	2
316	20231012	144800	888670980	18890	18890	18890	18890	6
317	20231012	144700	888557640	18840	18840	18840	18840	701
318	20231012	144600	875350800	18840	18840	18890	18840	81
319	20231012	144500	873824700	18900	18890	18900	18840	165
320	20231012	144400	870715080	18840	18890	18900	18840	468
321	20231012	144300	861891250	18900	18920	18920	18900	301
322	20231012	144200	856200520	18920	18940	18940	18920	26
323	20231012	144100	855708580	18930	18920	18940	18920	308
324	20231012	144000	849876330	18920	18930	18930	18920	208
325	20231012	143900	845939000	18930	18940	18940	18930	5
326	20231012	143800	845844330	18940	18940	18940	18940	0
327	20231012	143700	845844330	18940	18950	18950	18940	303
328	20231012	143600	840105460	18950	18950	18950	18950	51
329	20231012	143500	839139010	18950	18940	18950	18940	371
330	20231012	143400	832110690	18950	18950	18950	18950	384
331	20231012	143300	824833890	18950	18950	18950	18950	38
332	20231012	143200	824113790	18950	18950	18950	18950	0
333	20231012	143100	824113790	18950	18970	18970	18950	4
334	20231012	143000	824037970	18950	18960	18960	18950	507
335	20231012	142900	814430200	18970	18970	18970	18960	193
336	20231012	142800	810769890	18970	18970	18970	18970	29
337	20231012	142700	810219760	18980	18990	18990	18980	26
338	20231012	142600	809726230	18990	18990	18990	18990	5
339	20231012	142500	809631280	18990	18980	18990	18980	263
340	20231012	142400	804639530	18990	19000	19000	18990	161
341	20231012	142300	801582110	19000	19000	19000	19000	5
342	20231012	142200	801487110	18990	19000	19000	18990	101
343	20231012	142100	799569020	19000	19000	19000	19000	14
344	20231012	142000	799303020	19000	19000	19000	18990	114
345	20231012	141900	797138050	18990	19000	19000	18990	7
346	20231012	141800	797005060	19000	19010	19010	18990	520
347	20231012	141700	787124870	19030	19030	19030	19030	0
348	20231012	141600	787124870	19030	19020	19030	19020	214
349	20231012	141500	783054580	19030	19040	19040	19030	193
350	20231012	141400	779381760	19040	19040	19040	19040	0
351	20231012	141300	779381760	19040	19040	19040	19040	0
352	20231012	141200	779381760	19040	19030	19040	19030	53
353	20231012	141100	778372740	19030	19030	19030	19030	11
354	20231012	141000	778163410	19040	19040	19040	19040	0
355	20231012	140900	778163410	19040	19040	19040	19040	30
356	20231012	140800	777592210	19040	19040	19040	19040	35
357	20231012	140700	776925810	19030	19030	19030	19030	36
358	20231012	140600	776240730	19030	19030	19030	19030	0
359	20231012	140500	776240730	19030	19030	19030	19020	4
360	20231012	140400	776164620	19030	19020	19030	19020	110
361	20231012	140300	774071720	19020	19020	19020	19020	0
362	20231012	140200	774071720	19020	19030	19030	19020	367
363	20231012	140100	767088530	19030	19050	19050	19030	2763
364	20231012	140000	714470470	19070	19070	19070	19070	5
365	20231012	135900	714375120	19080	19060	19080	19050	1001
366	20231012	135800	695304280	19080	19080	19080	19080	108
367	20231012	135700	693243640	19080	19080	19080	19080	9
368	20231012	135600	693071920	19070	19060	19070	19060	106
369	20231012	135500	691050530	19060	19060	19060	19060	31
370	20231012	135400	690459670	19070	19060	19070	19060	33
371	20231012	135300	689830610	19070	19060	19070	19060	8
372	20231012	135200	689678080	19060	19060	19060	19060	11
373	20231012	135100	689468420	19070	19070	19070	19070	0
374	20231012	135000	689468420	19070	19070	19070	19070	13
375	20231012	134900	689220510	19060	19060	19060	19060	12
376	20231012	134800	688991790	19080	19080	19080	19080	0
377	20231012	134700	688991790	19080	19080	19080	19080	0
378	20231012	134600	688991790	19080	19080	19080	19080	0
379	20231012	134500	688991790	19080	19080	19080	19080	13
380	20231012	134400	688743750	19080	19080	19080	19080	0
381	20231012	134300	688743750	19080	19080	19080	19080	0
382	20231012	134200	688743750	19080	19080	19080	19080	10
383	20231012	134100	688552950	19080	19080	19080	19080	73
384	20231012	134000	687160110	19080	19080	19080	19060	44
385	20231012	133900	686320650	19060	19060	19060	19060	12
386	20231012	133800	686091930	19080	19080	19080	19080	5
387	20231012	133700	685996530	19080	19080	19080	19080	0
388	20231012	133600	685996530	19080	19080	19080	19060	26
389	20231012	133500	685500710	19080	19080	19080	19080	1
390	20231012	133400	685481630	19060	19060	19060	19060	0
391	20231012	133300	685481630	19060	19070	19070	19060	1000
392	20231012	133200	666418170	19080	19070	19080	19070	221
393	20231012	133100	662201520	19080	19080	19080	19080	6
394	20231012	133000	662087040	19070	19070	19070	19070	156
395	20231012	132900	659112120	19070	19070	19070	19070	47
396	20231012	132800	658215830	19080	19080	19080	19080	5
397	20231012	132700	658120430	19070	19060	19070	19060	120
398	20231012	132600	655832080	19060	19060	19070	19060	33
399	20231012	132500	655203050	19070	19070	19070	19070	8
400	20231012	132400	655050490	19060	19070	19070	19060	15
401	20231012	132300	654764540	19060	19060	19060	19060	0
402	20231012	132200	654764540	19060	19060	19060	19060	0
403	20231012	132100	654764540	19060	19070	19070	19060	11
404	20231012	132000	654554800	19060	19070	19070	19060	16
405	20231012	131900	654249790	19060	19060	19060	19060	0
406	20231012	131800	654249790	19060	19070	19070	19060	174
407	20231012	131700	650931820	19070	19070	19070	19070	0
408	20231012	131600	650931820	19070	19070	19070	19060	16
409	20231012	131500	650626780	19060	19060	19070	19060	25
410	20231012	131400	650150170	19060	19060	19060	19060	0
411	20231012	131300	650150170	19060	19060	19060	19060	52
412	20231012	131200	649159050	19070	19070	19070	19070	6
413	20231012	131100	649044630	19060	19060	19060	19060	7
414	20231012	131000	648911210	19070	19070	19070	19070	8
415	20231012	130900	648758650	19060	19060	19070	19060	12
416	20231012	130800	648529880	19060	19060	19060	19060	8
417	20231012	130700	648377400	19070	19060	19070	19060	37
418	20231012	130600	647672100	19070	19070	19070	19070	0
419	20231012	130500	647672100	19070	19060	19070	19060	13
420	20231012	130400	647424270	19060	19070	19070	19060	22
421	20231012	130300	647004940	19060	19070	19070	19060	16
422	20231012	130200	646699900	19070	19070	19070	19070	11
423	20231012	130100	646490130	19070	19070	19070	19070	0
424	20231012	130000	646490130	19070	19070	19070	19070	1
425	20231012	125900	646471060	19070	19070	19070	19070	43
426	20231012	125800	645651050	19070	19070	19070	19070	5
427	20231012	125700	645555700	19070	19070	19070	19070	1
428	20231012	125600	645536630	19060	19070	19070	19060	14
429	20231012	125500	645269690	19080	19080	19080	19060	12
430	20231012	125400	645040850	19070	19060	19070	19060	46
431	20231012	125300	644164080	19060	19060	19060	19060	11
432	20231012	125200	643954420	19080	19080	19080	19080	0
433	20231012	125100	643954420	19080	19080	19080	19080	6
434	20231012	125000	643839940	19060	19080	19080	19060	1191
435	20231012	124900	621130510	19080	19080	19080	19080	7
436	20231012	124800	620996950	19090	19090	19090	19090	0
437	20231012	124700	620996950	19090	19090	19090	19090	8
438	20231012	124600	620844230	19090	19080	19090	19080	76
439	20231012	124500	619393800	19080	19080	19080	19080	265
440	20231012	124400	614337600	19080	19070	19080	19070	13
441	20231012	124300	614089590	19080	19080	19080	19070	25
442	20231012	124200	613612700	19080	19080	19080	19080	0
443	20231012	124100	613612700	19080	19070	19080	19070	15
444	20231012	124000	613326630	19070	19080	19080	19070	13
445	20231012	123900	613078620	19080	19080	19080	19080	5
446	20231012	123800	612983220	19080	19080	19080	19080	68
447	20231012	123700	611685780	19080	19080	19080	19080	35
448	20231012	123600	611017980	19080	19080	19080	19080	11
449	20231012	123500	610808100	19080	19080	19080	19080	15
450	20231012	123400	610521900	19070	19070	19070	19070	65
451	20231012	123300	609282350	19080	19080	19080	19070	61
452	20231012	123200	608118840	19080	19080	19080	19080	13
453	20231012	123100	607870800	19070	19070	19070	19070	127
454	20231012	123000	605448910	19070	19070	19070	19070	0
455	20231012	122900	605448910	19070	19080	19080	19070	9
456	20231012	122800	605277220	19070	19080	19080	19070	65
457	20231012	122700	604037050	19080	19080	19080	19080	10
458	20231012	122600	603846250	19080	19080	19100	19080	18
459	20231012	122500	603502650	19080	19080	19080	19080	0
460	20231012	122400	603502650	19080	19090	19090	19080	22
461	20231012	122300	603082740	19090	19090	19090	19090	0
462	20231012	122200	603082740	19090	19080	19090	19080	17
463	20231012	122100	602758260	19090	19090	19090	19090	13
464	20231012	122000	602510090	19080	19080	19080	19080	199
465	20231012	121900	598713170	19080	19090	19090	19080	21
466	20231012	121800	598312390	19090	19090	19090	19090	5
467	20231012	121700	598216940	19080	19080	19080	19080	3
468	20231012	121600	598159700	19090	19090	19090	19090	0
469	20231012	121500	598159700	19090	19090	19090	19090	28
470	20231012	121400	597625180	19090	19090	19090	19090	5
471	20231012	121300	597529730	19080	19080	19080	19080	40
472	20231012	121200	596766530	19080	19080	19080	19080	11
473	20231012	121100	596556650	19080	19080	19080	19080	0
474	20231012	121000	596556650	19080	19090	19090	19080	8
475	20231012	120900	596403960	19090	19090	19090	19090	0
476	20231012	120800	596403960	19090	19080	19090	19080	21
477	20231012	120700	596003200	19090	19090	19090	19090	0
478	20231012	120600	596003200	19090	19080	19090	19080	44
479	20231012	120500	595163620	19080	19080	19080	19080	301
480	20231012	120400	589420540	19070	19070	19070	19070	13
481	20231012	120300	589172630	19080	19080	19080	19080	2
482	20231012	120200	589134470	19080	19080	19080	19080	5
483	20231012	120100	589039070	19080	19080	19080	19080	0
484	20231012	120000	589039070	19080	19080	19080	19080	8
485	20231012	115900	588886430	19070	19080	19080	19070	40
486	20231012	115800	588123580	19080	19080	19080	19080	29
487	20231012	115700	587570260	19080	19080	19080	19080	0
488	20231012	115600	587570260	19080	19080	19080	19080	41
489	20231012	115500	586787980	19080	19080	19090	19080	17
490	20231012	115400	586463490	19080	19080	19080	19080	10
491	20231012	115300	586272690	19080	19080	19080	19080	0
492	20231012	115200	586272690	19080	19080	19080	19080	0
493	20231012	115100	586272690	19080	19080	19080	19080	27
494	20231012	115000	585757530	19080	19080	19080	19080	4
495	20231012	114900	585681210	19090	19090	19090	19090	8
496	20231012	114800	585528490	19080	19090	19090	19080	6
497	20231012	114700	585413960	19090	19090	19090	19090	40
498	20231012	114600	584650360	19080	19080	19080	19080	3
499	20231012	114500	584593120	19080	19080	19080	19080	30
500	20231012	114400	584020720	19080	19080	19080	19080	68
501	20231012	114300	582723280	19080	19080	19080	19080	142
502	20231012	114200	580013920	19080	19080	19080	19080	28
503	20231012	114100	579479680	19080	19080	19080	19080	5
504	20231012	114000	579384280	19070	19070	19070	19070	220
505	20231012	113900	575188880	19070	19080	19080	19070	20
506	20231012	113800	574807400	19070	19070	19070	19070	99
507	20231012	113700	572919470	19060	19060	19060	19060	4
508	20231012	113600	572843230	19050	19060	19060	19050	242
509	20231012	113500	568231070	19060	19050	19070	19050	22
510	20231012	113400	567811770	19060	19070	19070	19060	5
511	20231012	113300	567716430	19060	19050	19060	19050	15
512	20231012	113200	567430670	19050	19050	19050	19050	2
513	20231012	113100	567392570	19050	19050	19050	19050	4
514	20231012	113000	567316370	19050	19050	19050	19050	14
515	20231012	112900	567049670	19070	19070	19070	19070	5
516	20231012	112800	566954320	19070	19070	19070	19070	0
517	20231012	112700	566954320	19070	19070	19070	19070	4
518	20231012	112600	566878040	19060	19050	19060	19050	96
519	20231012	112500	565049230	19040	19040	19040	19040	5
520	20231012	112400	564954030	19040	19060	19060	19040	1044
521	20231012	112300	545057440	19070	19070	19070	19070	0
522	20231012	112200	545057440	19070	19070	19070	19070	15
523	20231012	112100	544771390	19060	19070	19070	19060	232
524	20231012	112000	540347350	19060	19070	19070	19060	17
525	20231012	111900	540023190	19070	19070	19070	19070	15
526	20231012	111800	539737140	19070	19070	19070	19070	5
527	20231012	111700	539641790	19060	19070	19070	19060	30
528	20231012	111600	539069890	19060	19060	19060	19060	11
529	20231012	111500	538860230	19070	19070	19070	19070	15
530	20231012	111400	538574180	19060	19060	19070	19060	95
531	20231012	111300	536763130	19060	19060	19060	19060	0
532	20231012	111200	536763130	19060	19080	19080	19060	1634
533	20231012	111100	505600970	19080	19090	19090	19080	116
534	20231012	111000	503387640	19090	19090	19090	19090	153
535	20231012	110900	500466870	19090	19090	19090	19090	10
536	20231012	110800	500275970	19090	19100	19100	19090	20
537	20231012	110700	499894050	19090	19090	19090	19090	7
538	20231012	110600	499760420	19090	19090	19100	19090	38
539	20231012	110500	499034990	19090	19120	19120	19090	2058
540	20231012	110400	459714250	19120	19120	19130	19120	48
541	20231012	110300	458796360	19120	19120	19120	19120	1
542	20231012	110200	458777240	19120	19120	19130	19120	18
543	20231012	110100	458433030	19120	19120	19120	19120	0
544	20231012	110000	458433030	19120	19130	19130	19120	28
545	20231012	105900	457897490	19120	19120	19120	19120	13
546	20231012	105800	457648930	19130	19130	19130	19130	0
547	20231012	105700	457648930	19130	19130	19130	19130	13
548	20231012	105600	457400240	19120	19120	19120	19120	67
549	20231012	105500	456119200	19120	19120	19120	19120	2
550	20231012	105400	456080960	19120	19120	19120	19120	368
551	20231012	105300	449044800	19120	19140	19140	19120	22
552	20231012	105200	448623960	19110	19110	19110	19110	14
553	20231012	105100	448356420	19140	19140	19140	19140	1
554	20231012	105000	448337280	19110	19110	19110	19110	0
555	20231012	104900	448337280	19110	19100	19110	19100	24
556	20231012	104800	447878760	19090	19090	19090	19090	8
557	20231012	104700	447726040	19100	19100	19100	19100	104
558	20231012	104600	445739640	19100	19100	19100	19090	16
559	20231012	104500	445434070	19090	19090	19100	19090	12
560	20231012	104400	445204980	19100	19130	19130	19090	37
561	20231012	104300	444498250	19140	19140	19140	19140	8
562	20231012	104200	444345130	19140	19140	19140	19140	5
563	20231012	104100	444249430	19120	19120	19120	19120	1
564	20231012	104000	444230310	19120	19120	19140	19120	30
565	20231012	103900	443656430	19120	19120	19120	19120	1
566	20231012	103800	443637310	19120	19150	19150	19120	30
567	20231012	103700	443063560	19150	19150	19150	19150	1
568	20231012	103600	443044410	19100	19100	19100	19100	18
569	20231012	103500	442700610	19150	19140	19150	19140	3
570	20231012	103400	442643180	19140	19150	19150	19140	88
571	20231012	103300	440958080	19140	19140	19140	19140	3
572	20231012	103200	440900660	19150	19130	19150	19130	38
573	20231012	103100	440173300	19120	19100	19120	19100	1008
574	20231012	103000	420900710	19120	19100	19120	19100	33
575	20231012	102900	420270210	19120	19120	19120	19120	1
576	20231012	102800	420251090	19090	19110	19120	19090	261
577	20231012	102700	415263410	19090	19110	19110	19090	10
578	20231012	102600	415072410	19110	19070	19110	19070	600
579	20231012	102500	403617590	19090	19080	19090	19080	22
580	20231012	102400	403197820	19080	19070	19080	19070	332
581	20231012	102300	396866330	19070	19080	19080	19070	29
582	20231012	102200	396313240	19070	19070	19070	19070	17
583	20231012	102100	395989050	19090	19070	19090	19070	11
584	20231012	102000	395779120	19070	19090	19090	19070	494
585	20231012	101900	386353330	19080	19080	19080	19080	137
586	20231012	101800	383739370	19080	19090	19090	19080	21
587	20231012	101700	383338680	19090	19080	19090	19080	10
588	20231012	101600	383147790	19090	19090	19090	19090	5
589	20231012	101500	383052340	19080	19090	19100	19080	161
590	20231012	101400	379979640	19090	19110	19110	19090	5
591	20231012	101300	379884170	19110	19110	19110	19110	16
592	20231012	101200	379578410	19110	19110	19110	19110	5
593	20231012	101100	379482860	19110	19080	19110	19080	15
594	20231012	101000	379196630	19110	19110	19110	19070	93
595	20231012	100900	377419520	19120	19100	19120	19070	224
596	20231012	100800	373146250	19110	19110	19110	19110	34
597	20231012	100700	372496510	19110	19100	19110	19100	112
598	20231012	100600	370357220	19100	19110	19110	19100	10
599	20231012	100500	370166130	19110	19110	19120	19110	34
600	20231012	100400	369516260	19110	19110	19110	19110	232
601	20231012	100300	365082740	19120	19110	19120	19110	192
602	20231012	100200	361413520	19110	19120	19120	19110	54
603	20231012	100100	360381070	19150	19150	19150	19150	5
604	20231012	100000	360285320	19150	19120	19150	19120	118
605	20231012	095900	358027060	19150	19150	19150	19150	273
606	20231012	095800	352799110	19150	19150	19150	19150	20
607	20231012	095700	352416110	19160	19160	19170	19150	381
608	20231012	095600	345117160	19160	19150	19160	19150	83
609	20231012	095500	343527080	19150	19150	19180	19150	5865
610	20231012	095400	231072140	19150	19150	19150	19150	0
611	20231012	095300	231072140	19150	19150	19160	19150	108
612	20231012	095200	229003930	19150	19130	19160	19130	760
613	20231012	095100	214450930	19110	19110	19130	19110	417
614	20231012	095000	206480710	19110	19090	19110	19090	92
615	20231012	094900	204723490	19080	19090	19090	19080	11
616	20231012	094800	204513530	19080	19080	19100	19080	241
617	20231012	094700	199910810	19100	19100	19100	19080	127
618	20231012	094600	197485530	19100	19100	19100	19100	35
619	20231012	094500	196817030	19110	19120	19120	19090	13
620	20231012	094400	196568570	19080	19080	19080	19080	5
621	20231012	094300	196473170	19090	19080	19130	19080	152
622	20231012	094200	193571600	19080	19080	19080	19080	4
623	20231012	094100	193495280	19130	19110	19140	19080	369
624	20231012	094000	186447390	19120	19140	19140	19120	164
625	20231012	093900	183311530	19140	19120	19140	19120	54
626	20231012	093800	182278590	19150	19150	19150	19150	2
627	20231012	093700	182240290	19110	19150	19150	19110	37
628	20231012	093600	181531860	19150	19150	19150	19150	437
629	20231012	093500	173163310	19160	19140	19160	19140	981
630	20231012	093400	154379080	19140	19110	19140	19110	752
631	20231012	093300	139997840	19100	19100	19100	19100	50
632	20231012	093200	139042840	19110	19110	19110	19100	162
633	20231012	093100	135948450	19100	19100	19110	19100	20
634	20231012	093000	135566350	19110	19110	19110	19110	104
635	20231012	092900	133578910	19120	19120	19120	19120	34
636	20231012	092800	132928830	19120	19130	19130	19120	279
637	20231012	092700	127594200	19140	19150	19150	19140	373
638	20231012	092600	120451750	19140	19120	19140	19120	407
639	20231012	092500	112663570	19100	19070	19100	19070	1037
640	20231012	092400	92863320	19070	19040	19070	19040	992
641	20231012	092300	73974180	19040	19040	19040	19040	102
642	20231012	092200	72032100	19040	19040	19040	19040	11
643	20231012	092100	71822660	19040	19030	19040	19030	56
644	20231012	092000	70756960	19010	19030	19030	19010	521
645	20231012	091900	60845210	19030	19030	19030	19030	1
646	20231012	091800	60826180	19030	19040	19040	19030	156
647	20231012	091700	57857450	19070	19070	19070	19070	8
648	20231012	091600	57704890	19080	19080	19080	19080	25
649	20231012	091500	57227890	19080	19080	19080	19080	0
650	20231012	091400	57227890	19080	19080	19080	19010	11
651	20231012	091300	57018080	19080	19050	19080	19000	414
652	20231012	091200	49139540	19050	19090	19090	19050	702
653	20231012	091100	35756620	19090	19090	19090	19080	263
654	20231012	091000	30736480	19090	19060	19090	19060	352
655	20231012	090900	24022870	19060	19050	19060	19050	131
656	20231012	090800	21526650	19050	19040	19050	19040	213
657	20231012	090700	17471110	19000	18990	19000	18990	254
658	20231012	090600	12645570	18990	18990	18990	18990	18
659	20231012	090500	12303750	18990	18990	18990	18990	6
660	20231012	090400	12189810	18930	18980	18980	18930	24
661	20231012	090300	11735340	19000	19000	19000	19000	1
662	20231012	090200	11716340	18910	18910	18910	18910	20
663	20231012	090100	11338140	19000	19030	19030	19000	3
664	20231012	090000	11281080	19040	18970	19040	18970	594