KissMeData/160980/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200300	560026090	15480	15480	15480	15480	2182
3	20231019	200200	560026090	15480	15480	15480	15480	0
4	20231019	200100	560026090	15480	15480	15480	15480	0
5	20231019	200000	560026090	15480	15480	15480	15480	0
6	20231019	195900	560026090	15480	15480	15480	15480	0
7	20231019	195800	560026090	15480	15480	15480	15480	0
8	20231019	195700	560026090	15480	15480	15480	15480	0
9	20231019	195600	560026090	15480	15480	15480	15480	0
10	20231019	195500	560026090	15480	15480	15480	15480	0
11	20231019	195400	560026090	15480	15480	15480	15480	0
12	20231019	195300	560026090	15480	15480	15480	15480	0
13	20231019	195200	560026090	15480	15480	15480	15480	0
14	20231019	195100	560026090	15480	15480	15480	15480	0
15	20231019	195000	560026090	15480	15480	15480	15480	0
16	20231019	194900	560026090	15480	15480	15480	15480	0
17	20231019	194800	560026090	15480	15480	15480	15480	0
18	20231019	194700	560026090	15480	15480	15480	15480	0
19	20231019	194600	560026090	15480	15480	15480	15480	0
20	20231019	194500	560026090	15480	15480	15480	15480	0
21	20231019	194400	560026090	15480	15480	15480	15480	0
22	20231019	194300	560026090	15480	15480	15480	15480	0
23	20231019	194200	560026090	15480	15480	15480	15480	0
24	20231019	194100	560026090	15480	15480	15480	15480	0
25	20231019	194000	560026090	15480	15480	15480	15480	0
26	20231019	193900	560026090	15480	15480	15480	15480	0
27	20231019	193800	560026090	15480	15480	15480	15480	0
28	20231019	193700	560026090	15480	15480	15480	15480	0
29	20231019	193600	560026090	15480	15480	15480	15480	0
30	20231019	193500	560026090	15480	15480	15480	15480	0
31	20231019	193400	560026090	15480	15480	15480	15480	0
32	20231019	193300	560026090	15480	15480	15480	15480	2182
33	20231019	193200	560026090	15480	15480	15480	15480	0
34	20231019	193100	560026090	15480	15480	15480	15480	0
35	20231019	193000	560026090	15480	15480	15480	15480	0
36	20231019	192900	560026090	15480	15480	15480	15480	0
37	20231019	192800	560026090	15480	15480	15480	15480	0
38	20231019	192700	560026090	15480	15480	15480	15480	0
39	20231019	192600	560026090	15480	15480	15480	15480	0
40	20231019	192500	560026090	15480	15480	15480	15480	0
41	20231019	192400	560026090	15480	15480	15480	15480	0
42	20231019	192300	560026090	15480	15480	15480	15480	0
43	20231019	192200	560026090	15480	15480	15480	15480	0
44	20231019	192100	560026090	15480	15480	15480	15480	0
45	20231019	192000	560026090	15480	15480	15480	15480	0
46	20231019	191900	560026090	15480	15480	15480	15480	0
47	20231019	191800	560026090	15480	15480	15480	15480	0
48	20231019	191700	560026090	15480	15480	15480	15480	0
49	20231019	191600	560026090	15480	15480	15480	15480	0
50	20231019	191500	560026090	15480	15480	15480	15480	0
51	20231019	191400	560026090	15480	15480	15480	15480	0
52	20231019	191300	560026090	15480	15480	15480	15480	0
53	20231019	191200	560026090	15480	15480	15480	15480	0
54	20231019	191100	560026090	15480	15480	15480	15480	0
55	20231019	191000	560026090	15480	15480	15480	15480	0
56	20231019	190900	560026090	15480	15480	15480	15480	0
57	20231019	190800	560026090	15480	15480	15480	15480	0
58	20231019	190700	560026090	15480	15480	15480	15480	0
59	20231019	190600	560026090	15480	15480	15480	15480	0
60	20231019	190500	560026090	15480	15480	15480	15480	0
61	20231019	190400	560026090	15480	15480	15480	15480	0
62	20231019	190300	560026090	15480	15480	15480	15480	2182
63	20231019	190200	560026090	15480	15480	15480	15480	0
64	20231019	190100	560026090	15480	15480	15480	15480	0
65	20231019	190000	560026090	15480	15480	15480	15480	0
66	20231019	185900	560026090	15480	15480	15480	15480	0
67	20231019	185800	560026090	15480	15480	15480	15480	0
68	20231019	185700	560026090	15480	15480	15480	15480	0
69	20231019	185600	560026090	15480	15480	15480	15480	0
70	20231019	185500	560026090	15480	15480	15480	15480	0
71	20231019	185400	560026090	15480	15480	15480	15480	0
72	20231019	185300	560026090	15480	15480	15480	15480	0
73	20231019	185200	560026090	15480	15480	15480	15480	0
74	20231019	185100	560026090	15480	15480	15480	15480	0
75	20231019	185000	560026090	15480	15480	15480	15480	0
76	20231019	184900	560026090	15480	15480	15480	15480	0
77	20231019	184800	560026090	15480	15480	15480	15480	0
78	20231019	184700	560026090	15480	15480	15480	15480	0
79	20231019	184600	560026090	15480	15480	15480	15480	0
80	20231019	184500	560026090	15480	15480	15480	15480	0
81	20231019	184400	560026090	15480	15480	15480	15480	0
82	20231019	184300	560026090	15480	15480	15480	15480	0
83	20231019	184200	560026090	15480	15480	15480	15480	0
84	20231019	184100	560026090	15480	15480	15480	15480	0
85	20231019	184000	560026090	15480	15480	15480	15480	0
86	20231019	183900	560026090	15480	15480	15480	15480	0
87	20231019	183800	560026090	15480	15480	15480	15480	0
88	20231019	183700	560026090	15480	15480	15480	15480	0
89	20231019	183600	560026090	15480	15480	15480	15480	0
90	20231019	183500	560026090	15480	15480	15480	15480	0
91	20231019	183400	560026090	15480	15480	15480	15480	0
92	20231019	183300	560026090	15480	15480	15480	15480	2182
93	20231019	183200	560026090	15480	15480	15480	15480	0
94	20231019	183100	560026090	15480	15480	15480	15480	0
95	20231019	183000	560026090	15480	15480	15480	15480	0
96	20231019	182900	560026090	15480	15480	15480	15480	0
97	20231019	182800	560026090	15480	15480	15480	15480	0
98	20231019	182700	560026090	15480	15480	15480	15480	0
99	20231019	182600	560026090	15480	15480	15480	15480	0
100	20231019	182500	560026090	15480	15480	15480	15480	0
101	20231019	182400	560026090	15480	15480	15480	15480	0
102	20231019	182300	560026090	15480	15480	15480	15480	0
103	20231019	182200	560026090	15480	15480	15480	15480	0
104	20231019	182100	560026090	15480	15480	15480	15480	0
105	20231019	182000	560026090	15480	15480	15480	15480	0
106	20231019	181900	560026090	15480	15480	15480	15480	0
107	20231019	181800	560026090	15480	15480	15480	15480	0
108	20231019	181700	560026090	15480	15480	15480	15480	0
109	20231019	181600	560026090	15480	15480	15480	15480	0
110	20231019	181500	560026090	15480	15480	15480	15480	0
111	20231019	181400	560026090	15480	15480	15480	15480	0
112	20231019	181300	560026090	15480	15480	15480	15480	0
113	20231019	181200	560026090	15480	15480	15480	15480	0
114	20231019	181100	560026090	15480	15480	15480	15480	0
115	20231019	181000	560026090	15480	15480	15480	15480	0
116	20231019	180900	560026090	15480	15480	15480	15480	0
117	20231019	180800	560026090	15480	15480	15480	15480	0
118	20231019	180700	560026090	15480	15480	15480	15480	0
119	20231019	180600	560026090	15480	15480	15480	15480	0
120	20231019	180500	560026090	15480	15480	15480	15480	0
121	20231019	180400	560026090	15480	15480	15480	15480	0
122	20231019	180300	560026090	15480	15480	15480	15480	2182
123	20231019	180200	560026090	15480	15480	15480	15480	0
124	20231019	180100	560026090	15480	15480	15480	15480	0
125	20231019	180000	560026090	15480	15480	15480	15480	0
126	20231019	175900	560026090	15480	15480	15480	15480	0
127	20231019	175800	560026090	15480	15480	15480	15480	0
128	20231019	175700	560026090	15480	15480	15480	15480	0
129	20231019	175600	560026090	15480	15480	15480	15480	0
130	20231019	175500	560026090	15480	15480	15480	15480	0
131	20231019	175400	560026090	15480	15480	15480	15480	0
132	20231019	175300	560026090	15480	15480	15480	15480	0
133	20231019	175200	560026090	15480	15480	15480	15480	0
134	20231019	175100	560026090	15480	15480	15480	15480	0
135	20231019	175000	560026090	15480	15480	15480	15480	0
136	20231019	174900	560026090	15480	15480	15480	15480	0
137	20231019	174800	560026090	15480	15480	15480	15480	0
138	20231019	174700	560026090	15480	15480	15480	15480	0
139	20231019	174600	560026090	15480	15480	15480	15480	0
140	20231019	174500	560026090	15480	15480	15480	15480	0
141	20231019	174400	560026090	15480	15480	15480	15480	0
142	20231019	174300	560026090	15480	15480	15480	15480	0
143	20231019	174200	560026090	15480	15480	15480	15480	0
144	20231019	174100	560026090	15480	15480	15480	15480	0
145	20231019	174000	560026090	15480	15480	15480	15480	0
146	20231019	173900	560026090	15480	15480	15480	15480	0
147	20231019	173800	560026090	15480	15480	15480	15480	0
148	20231019	173700	560026090	15480	15480	15480	15480	0
149	20231019	173600	560026090	15480	15480	15480	15480	0
150	20231019	173500	560026090	15480	15480	15480	15480	0
151	20231019	173400	560026090	15480	15480	15480	15480	0
152	20231019	173300	560026090	15480	15480	15480	15480	2182
153	20231019	173200	560026090	15480	15480	15480	15480	0
154	20231019	173100	560026090	15480	15480	15480	15480	0
155	20231019	173000	560026090	15480	15480	15480	15480	0
156	20231019	172900	560026090	15480	15480	15480	15480	0
157	20231019	172800	560026090	15480	15480	15480	15480	0
158	20231019	172700	560026090	15480	15480	15480	15480	0
159	20231019	172600	560026090	15480	15480	15480	15480	0
160	20231019	172500	560026090	15480	15480	15480	15480	0
161	20231019	172400	560026090	15480	15480	15480	15480	0
162	20231019	172300	560026090	15480	15480	15480	15480	0
163	20231019	172200	560026090	15480	15480	15480	15480	0
164	20231019	172100	560026090	15480	15480	15480	15480	0
165	20231019	172000	560026090	15480	15480	15480	15480	0
166	20231019	171900	560026090	15480	15480	15480	15480	0
167	20231019	171800	560026090	15480	15480	15480	15480	0
168	20231019	171700	560026090	15480	15480	15480	15480	0
169	20231019	171600	560026090	15480	15480	15480	15480	0
170	20231019	171500	560026090	15480	15480	15480	15480	0
171	20231019	171400	560026090	15480	15480	15480	15480	0
172	20231019	171300	560026090	15480	15480	15480	15480	0
173	20231019	171200	560026090	15480	15480	15480	15480	0
174	20231019	171100	560026090	15480	15480	15480	15480	0
175	20231019	171000	560026090	15480	15480	15480	15480	0
176	20231019	170900	560026090	15480	15480	15480	15480	0
177	20231019	170800	560026090	15480	15480	15480	15480	0
178	20231019	170700	560026090	15480	15480	15480	15480	0
179	20231019	170600	560026090	15480	15480	15480	15480	0
180	20231019	170500	560026090	15480	15480	15480	15480	0
181	20231019	170400	560026090	15480	15480	15480	15480	0
182	20231019	170300	560026090	15480	15480	15480	15480	2182
183	20231019	170200	560026090	15480	15480	15480	15480	0
184	20231019	170100	560026090	15480	15480	15480	15480	0
185	20231019	170000	560026090	15480	15480	15480	15480	0
186	20231019	165900	560026090	15480	15480	15480	15480	0
187	20231019	165800	560026090	15480	15480	15480	15480	0
188	20231019	165700	560026090	15480	15480	15480	15480	0
189	20231019	165600	560026090	15480	15480	15480	15480	0
190	20231019	165500	560026090	15480	15480	15480	15480	0
191	20231019	165400	560026090	15480	15480	15480	15480	0
192	20231019	165300	560026090	15480	15480	15480	15480	0
193	20231019	165200	560026090	15480	15480	15480	15480	0
194	20231019	165100	560026090	15480	15480	15480	15480	0
195	20231019	165000	560026090	15480	15480	15480	15480	0
196	20231019	164900	560026090	15480	15480	15480	15480	0
197	20231019	164800	560026090	15480	15480	15480	15480	0
198	20231019	164700	560026090	15480	15480	15480	15480	0
199	20231019	164600	560026090	15480	15480	15480	15480	0
200	20231019	164500	560026090	15480	15480	15480	15480	0
201	20231019	164400	560026090	15480	15480	15480	15480	0
202	20231019	164300	560026090	15480	15480	15480	15480	0
203	20231019	164200	560026090	15480	15480	15480	15480	0
204	20231019	164100	560026090	15480	15480	15480	15480	0
205	20231019	164000	560026090	15480	15480	15480	15480	0
206	20231019	163900	560026090	15480	15480	15480	15480	0
207	20231019	163800	560026090	15480	15480	15480	15480	0
208	20231019	163700	560026090	15480	15480	15480	15480	0
209	20231019	163600	560026090	15480	15480	15480	15480	0
210	20231019	163500	560026090	15480	15480	15480	15480	0
211	20231019	163400	560026090	15480	15480	15480	15480	0
212	20231019	163300	560026090	15480	15480	15480	15480	2182
213	20231019	163200	560026090	15480	15480	15480	15480	0
214	20231019	163100	560026090	15480	15480	15480	15480	0
215	20231019	163000	560026090	15480	15480	15480	15480	0
216	20231019	162900	560026090	15480	15480	15480	15480	0
217	20231019	162800	560026090	15480	15480	15480	15480	0
218	20231019	162700	560026090	15480	15480	15480	15480	0
219	20231019	162600	560026090	15480	15480	15480	15480	0
220	20231019	162500	560026090	15480	15480	15480	15480	0
221	20231019	162400	560026090	15480	15480	15480	15480	0
222	20231019	162300	560026090	15480	15480	15480	15480	0
223	20231019	162200	560026090	15480	15480	15480	15480	0
224	20231019	162100	560026090	15480	15480	15480	15480	0
225	20231019	162000	560026090	15480	15480	15480	15480	0
226	20231019	161900	560026090	15480	15480	15480	15480	0
227	20231019	161800	560026090	15480	15480	15480	15480	0
228	20231019	161700	560026090	15480	15480	15480	15480	0
229	20231019	161600	560026090	15480	15480	15480	15480	0
230	20231019	161500	560026090	15480	15480	15480	15480	0
231	20231019	161400	560026090	15480	15480	15480	15480	0
232	20231019	161300	560026090	15480	15480	15480	15480	0
233	20231019	161200	560026090	15480	15480	15480	15480	0
234	20231019	161100	560026090	15480	15480	15480	15480	0
235	20231019	161000	560026090	15480	15480	15480	15480	0
236	20231019	160900	560026090	15480	15480	15480	15480	0
237	20231019	160800	560026090	15480	15480	15480	15480	0
238	20231019	160700	560026090	15480	15480	15480	15480	0
239	20231019	160600	560026090	15480	15480	15480	15480	0
240	20231019	160500	560026090	15480	15480	15480	15480	0
241	20231019	160400	560026090	15480	15480	15480	15480	0
242	20231019	160300	560026090	15480	15480	15480	15480	2182
243	20231019	160200	560026090	15480	15480	15480	15480	0
244	20231019	160100	560026090	15480	15480	15480	15480	0
245	20231019	160000	560026090	15480	15480	15480	15480	0
246	20231019	155900	560026090	15480	15480	15480	15480	0
247	20231019	155800	560026090	15480	15480	15480	15480	0
248	20231019	155700	560026090	15480	15480	15480	15480	0
249	20231019	155600	560026090	15480	15480	15480	15480	0
250	20231019	155500	560026090	15480	15480	15480	15480	0
251	20231019	155400	560026090	15480	15480	15480	15480	0
252	20231019	155300	560026090	15480	15480	15480	15480	0
253	20231019	155200	560026090	15480	15480	15480	15480	0
254	20231019	155100	560026090	15480	15480	15480	15480	0
255	20231019	155000	560026090	15480	15480	15480	15480	0
256	20231019	154900	560026090	15480	15480	15480	15480	0
257	20231019	154800	560026090	15480	15480	15480	15480	0
258	20231019	154700	560026090	15480	15480	15480	15480	0
259	20231019	154600	560026090	15480	15480	15480	15480	0
260	20231019	154500	560026090	15480	15480	15480	15480	0
261	20231019	154400	560026090	15480	15480	15480	15480	0
262	20231019	154300	560026090	15480	15480	15480	15480	0
263	20231019	154200	560026090	15480	15480	15480	15480	0
264	20231019	154100	560026090	15480	15480	15480	15480	0
265	20231019	154000	560026090	15480	15480	15480	15480	0
266	20231019	153900	560026090	15480	15480	15480	15480	0
267	20231019	153800	560026090	15480	15480	15480	15480	0
268	20231019	153700	560026090	15480	15480	15480	15480	0
269	20231019	153600	560026090	15480	15480	15480	15480	0
270	20231019	153500	560026090	15480	15480	15480	15480	0
271	20231019	153400	560026090	15480	15480	15480	15480	0
272	20231019	153300	560026090	15480	15480	15480	15480	2182
273	20231019	153200	560026090	15480	15480	15480	15480	0
274	20231019	153100	560026090	15480	15480	15480	15480	0
275	20231019	153000	560026090	15480	15480	15480	15480	2182
276	20231019	152900	526248730	15500	15500	15500	15500	0
277	20231019	152800	526248730	15500	15500	15500	15500	0
278	20231019	152700	526248730	15500	15500	15500	15500	0
279	20231019	152600	526248730	15500	15500	15500	15500	0
280	20231019	152500	526248730	15500	15500	15500	15500	0
281	20231019	152400	526248730	15500	15500	15500	15500	0
282	20231019	152300	526248730	15500	15500	15500	15500	0
283	20231019	152200	526248730	15500	15500	15500	15500	0
284	20231019	152100	526248730	15500	15500	15500	15500	0
285	20231019	152000	526248730	15500	15500	15500	15500	0
286	20231019	151900	526248730	15500	15220	15500	15220	3053
287	20231019	151800	479299610	15220	15200	15220	15200	478
288	20231019	151700	472032010	15220	15220	15220	15220	12
289	20231019	151600	471849370	15220	15220	15220	15220	5
290	20231019	151500	471773270	15220	15200	15220	15200	21
291	20231019	151400	471453840	15220	15220	15220	15220	10
292	20231019	151300	471301640	15230	15230	15230	15230	0
293	20231019	151200	471301640	15230	15230	15230	15230	0
294	20231019	151100	471301640	15230	15210	15230	15210	70
295	20231019	151000	470236330	15220	15210	15220	15210	114
296	20231019	150900	468502250	15220	15230	15230	15200	19
297	20231019	150800	468213100	15230	15230	15230	15200	12
298	20231019	150700	468030370	15230	15230	15230	15230	0
299	20231019	150600	468030370	15230	15230	15230	15200	285
300	20231019	150500	463696870	15230	15230	15230	15230	10
301	20231019	150400	463544570	15240	15240	15240	15240	0
302	20231019	150300	463544570	15240	15240	15240	15240	46
303	20231019	150200	462843530	15240	15240	15240	15240	0
304	20231019	150100	462843530	15240	15240	15240	15240	136
305	20231019	150000	460770890	15240	15240	15240	15240	100
306	20231019	145900	459246890	15240	15240	15240	15200	149
307	20231019	145800	456976430	15240	15240	15240	15240	1
308	20231019	145700	456961190	15240	15240	15240	15240	23
309	20231019	145600	456610670	15250	15220	15250	15220	11
310	20231019	145500	456443160	15220	15220	15220	15220	65
311	20231019	145400	455453860	15220	15220	15220	15220	1
312	20231019	145300	455438640	15220	15200	15220	15200	11
313	20231019	145200	455271250	15220	15220	15220	15220	0
314	20231019	145100	455271250	15220	15220	15220	15220	1
315	20231019	145000	455256030	15200	15200	15200	15200	8
316	20231019	144900	455134430	15200	15200	15200	15200	0
317	20231019	144800	455134430	15200	15200	15200	15200	0
318	20231019	144700	455134430	15200	15190	15200	15190	491
319	20231019	144600	447671540	15190	15190	15190	15190	2
320	20231019	144500	447641160	15190	15190	15190	15190	1
321	20231019	144400	447625970	15190	15180	15200	15180	21
322	20231019	144300	447306970	15200	15190	15200	15190	50
323	20231019	144200	446547360	15190	15190	15190	15190	0
324	20231019	144100	446547360	15190	15190	15190	15190	50
325	20231019	144000	445787860	15200	15200	15200	15200	10
326	20231019	143900	445635860	15180	15180	15180	15180	1
327	20231019	143800	445620680	15170	15180	15180	15170	108
328	20231019	143700	443982130	15200	15200	15200	15200	0
329	20231019	143600	443982130	15200	15200	15200	15200	0
330	20231019	143500	443982130	15200	15190	15200	15190	9
331	20231019	143400	443845350	15200	15180	15200	15180	21
332	20231019	143300	443526170	15180	15180	15180	15180	0
333	20231019	143200	443526170	15180	15180	15180	15180	12
334	20231019	143100	443344010	15180	15180	15180	15180	0
335	20231019	143000	443344010	15180	15180	15180	15180	1
336	20231019	142900	443328830	15180	15180	15180	15180	8
337	20231019	142800	443207390	15180	15180	15180	15180	0
338	20231019	142700	443207390	15180	15180	15180	15180	0
339	20231019	142600	443207390	15180	15180	15180	15180	8
340	20231019	142500	443085950	15180	15180	15180	15180	0
341	20231019	142400	443085950	15180	15180	15180	15180	0
342	20231019	142300	443085950	15180	15180	15180	15180	8
343	20231019	142200	442964510	15180	15180	15180	15180	71
344	20231019	142100	441886730	15180	15180	15180	15180	0
345	20231019	142000	441886730	15180	15180	15180	15180	9
346	20231019	141900	441750110	15180	15180	15180	15180	233
347	20231019	141800	438213170	15180	15180	15180	15180	20
348	20231019	141700	437909570	15180	15180	15180	15180	8
349	20231019	141600	437788130	15180	15180	15180	15180	0
350	20231019	141500	437788130	15180	15180	15180	15180	0
351	20231019	141400	437788130	15180	15190	15190	15180	8
352	20231019	141300	437666670	15180	15180	15180	15180	0
353	20231019	141200	437666670	15180	15180	15180	15180	0
354	20231019	141100	437666670	15180	15180	15180	15180	8
355	20231019	141000	437545230	15180	15180	15180	15180	1
356	20231019	140900	437530050	15180	15180	15180	15180	1
357	20231019	140800	437514870	15180	15180	15180	15180	8
358	20231019	140700	437393430	15180	15180	15180	15180	22
359	20231019	140600	437059470	15180	15180	15180	15180	0
360	20231019	140500	437059470	15180	15180	15180	15180	8
361	20231019	140400	436938030	15180	15180	15180	15180	10
362	20231019	140300	436786230	15180	15180	15180	15180	0
363	20231019	140200	436786230	15180	15180	15180	15180	17
364	20231019	140100	436528170	15180	15190	15190	15180	10
365	20231019	140000	436376320	15190	15190	15190	15190	35
366	20231019	135900	435844670	15190	15190	15190	15190	16
367	20231019	135800	435601630	15180	15180	15180	15180	0
368	20231019	135700	435601630	15180	15180	15180	15180	1
369	20231019	135600	435586450	15180	15180	15180	15180	16
370	20231019	135500	435343570	15180	15180	15180	15180	313
371	20231019	135400	430592230	15180	15180	15180	15180	0
372	20231019	135300	430592230	15180	15190	15190	15180	658
373	20231019	135200	420601900	15250	15250	15250	15250	0
374	20231019	135100	420601900	15250	15250	15250	15250	0
375	20231019	135000	420601900	15250	15190	15250	15190	9
376	20231019	134900	420465130	15250	15250	15250	15250	0
377	20231019	134800	420465130	15250	15190	15250	15190	4
378	20231019	134700	420404310	15190	15190	15190	15190	8
379	20231019	134600	420282790	15250	15250	15250	15250	0
380	20231019	134500	420282790	15250	15190	15250	15190	2
381	20231019	134400	420252350	15190	15190	15190	15190	8
382	20231019	134300	420130830	15260	15260	15260	15260	0
383	20231019	134200	420130830	15260	15260	15260	15260	0
384	20231019	134100	420130830	15260	15260	15260	15260	0
385	20231019	134000	420130830	15260	15260	15260	15260	0
386	20231019	133900	420130830	15260	15260	15260	15260	0
387	20231019	133800	420130830	15260	15260	15260	15260	0
388	20231019	133700	420130830	15260	15260	15260	15260	0
389	20231019	133600	420130830	15260	15260	15260	15260	0
390	20231019	133500	420130830	15260	15250	15260	15250	87
391	20231019	133400	418804070	15250	15250	15250	15250	0
392	20231019	133300	418804070	15250	15250	15250	15250	0
393	20231019	133200	418804070	15250	15250	15250	15250	0
394	20231019	133100	418804070	15250	15250	15250	15250	1
395	20231019	133000	418788820	15200	15200	15200	15200	12
396	20231019	132900	418606420	15200	15200	15200	15200	5
397	20231019	132800	418530420	15200	15200	15200	15200	100
398	20231019	132700	417010420	15200	15200	15200	15200	0
399	20231019	132600	417010420	15200	15200	15200	15200	0
400	20231019	132500	417010420	15200	15200	15200	15200	0
401	20231019	132400	417010420	15200	15200	15200	15200	0
402	20231019	132300	417010420	15200	15200	15200	15200	0
403	20231019	132200	417010420	15200	15200	15200	15200	0
404	20231019	132100	417010420	15200	15200	15200	15200	0
405	20231019	132000	417010420	15200	15190	15200	15190	65
406	20231019	131900	416023060	15190	15180	15190	15180	3
407	20231019	131800	415977510	15170	15170	15170	15170	8
408	20231019	131700	415856150	15170	15140	15170	15140	91
409	20231019	131600	414475980	15130	15130	15130	15130	0
410	20231019	131500	414475980	15130	15130	15130	15130	30
411	20231019	131400	414022080	15130	15130	15130	15130	0
412	20231019	131300	414022080	15130	15130	15130	15130	0
413	20231019	131200	414022080	15130	15130	15130	15130	117
414	20231019	131100	412251870	15130	15130	15130	15130	0
415	20231019	131000	412251870	15130	15130	15130	15130	0
416	20231019	130900	412251870	15130	15130	15130	15130	63
417	20231019	130800	411298680	15130	15130	15130	15130	1
418	20231019	130700	411283550	15130	15130	15130	15130	0
419	20231019	130600	411283550	15130	15130	15140	15130	258
420	20231019	130500	407377860	15130	15130	15130	15130	0
421	20231019	130400	407377860	15130	15130	15130	15130	0
422	20231019	130300	407377860	15130	15130	15130	15130	8
423	20231019	130200	407256820	15130	15130	15130	15130	0
424	20231019	130100	407256820	15130	15130	15130	15130	0
425	20231019	130000	407256820	15130	15130	15130	15130	8
426	20231019	125900	407135780	15130	15130	15130	15130	0
427	20231019	125800	407135780	15130	15130	15130	15130	200
428	20231019	125700	404109780	15150	15150	15150	15150	60
429	20231019	125600	403200780	15150	15150	15150	15150	0
430	20231019	125500	403200780	15150	15150	15150	15150	0
431	20231019	125400	403200780	15150	15150	15150	15150	0
432	20231019	125300	403200780	15150	15150	15150	15150	0
433	20231019	125200	403200780	15150	15150	15150	15150	70
434	20231019	125100	402140280	15150	15150	15150	15150	148
435	20231019	125000	399898080	15150	15150	15150	15150	0
436	20231019	124900	399898080	15150	15150	15150	15150	100
437	20231019	124800	398383080	15130	15150	15150	15130	108
438	20231019	124700	396747040	15120	15150	15150	15120	2
439	20231019	124600	396716770	15120	15120	15120	15120	0
440	20231019	124500	396716770	15120	15130	15130	15120	516
441	20231019	124400	388912440	15130	15130	15130	15130	1
442	20231019	124300	388897310	15130	15130	15130	15130	286
443	20231019	124200	384570130	15140	15140	15140	15140	8
444	20231019	124100	384449010	15140	15130	15140	15130	67
445	20231019	124000	383435280	15140	15140	15140	15140	48
446	20231019	123900	382708560	15140	15140	15140	15140	8
447	20231019	123800	382587440	15150	15150	15150	15150	8
448	20231019	123700	382466240	15150	15150	15150	15150	10
449	20231019	123600	382314740	15150	15150	15150	15150	2
450	20231019	123500	382284440	15150	15150	15150	15150	0
451	20231019	123400	382284440	15150	15150	15150	15150	1
452	20231019	123300	382269290	15150	15140	15150	15140	12
453	20231019	123200	382087600	15150	15150	15150	15150	0
454	20231019	123100	382087600	15150	15150	15150	15150	25
455	20231019	123000	381708850	15150	15150	15150	15150	0
456	20231019	122900	381708850	15150	15150	15150	15150	55
457	20231019	122800	380875600	15150	15150	15150	15120	241
458	20231019	122700	377229200	15150	15150	15150	15130	13
459	20231019	122600	377032410	15150	15150	15150	15140	35
460	20231019	122500	376502470	15140	15140	15140	15140	19
461	20231019	122400	376214810	15140	15140	15140	15140	7
462	20231019	122300	376108830	15150	15150	15150	15150	0
463	20231019	122200	376108830	15150	15160	15160	15150	159
464	20231019	122100	373699880	15160	15160	15160	15160	4
465	20231019	122000	373639240	15160	15160	15160	15160	1
466	20231019	121900	373624080	15160	15160	15160	15160	40
467	20231019	121800	373017680	15160	15160	15160	15160	26
468	20231019	121700	372623520	15180	15180	15180	15180	0
469	20231019	121600	372623520	15180	15180	15180	15180	0
470	20231019	121500	372623520	15180	15160	15180	15160	11
471	20231019	121400	372456610	15160	15160	15160	15160	3
472	20231019	121300	372411130	15160	15160	15160	15160	10
473	20231019	121200	372259530	15160	15150	15160	15150	11
474	20231019	121100	372092840	15180	15180	15180	15180	65
475	20231019	121000	371106140	15180	15180	15180	15180	10
476	20231019	120900	370954340	15180	15150	15180	15150	134
477	20231019	120800	368920250	15150	15160	15160	15150	29
478	20231019	120700	368480820	15160	15160	15160	15160	2
479	20231019	120600	368450500	15160	15150	15160	15150	135
480	20231019	120500	366405170	15150	15150	15150	15150	7
481	20231019	120400	366299120	15150	15150	15150	15150	4
482	20231019	120300	366238520	15150	15150	15150	15150	19
483	20231019	120200	365950670	15150	15150	15150	15150	154
484	20231019	120100	363617570	15180	15170	15180	15170	10
485	20231019	120000	363465840	15180	15180	15180	15180	0
486	20231019	115900	363465840	15180	15180	15180	15180	4
487	20231019	115800	363405120	15180	15180	15180	15180	16
488	20231019	115700	363162240	15180	15180	15180	15180	8
489	20231019	115600	363040800	15150	15150	15150	15150	0
490	20231019	115500	363040800	15150	15150	15150	15150	11
491	20231019	115400	362874150	15150	15150	15150	15150	16
492	20231019	115300	362631750	15150	15150	15150	15150	0
493	20231019	115200	362631750	15150	15180	15180	15150	3241
494	20231019	115100	313520870	15180	15180	15180	15180	0
495	20231019	115000	313520870	15180	15180	15180	15180	15
496	20231019	114900	313293170	15180	15180	15180	15180	16
497	20231019	114800	313050290	15180	15180	15180	15180	0
498	20231019	114700	313050290	15180	15180	15180	15180	0
499	20231019	114600	313050290	15180	15170	15180	15170	54
500	20231019	114500	312230730	15170	15180	15180	15170	162
501	20231019	114400	309773130	15170	15180	15180	15170	19
502	20231019	114300	309484750	15180	15180	15180	15180	8
503	20231019	114200	309363310	15180	15180	15180	15180	2
504	20231019	114100	309332950	15180	15180	15180	15180	0
505	20231019	114000	309332950	15180	15180	15180	15180	10
506	20231019	113900	309181150	15200	15200	15200	15200	0
507	20231019	113800	309181150	15200	15200	15200	15200	0
508	20231019	113700	309181150	15200	15200	15200	15200	0
509	20231019	113600	309181150	15200	15200	15200	15200	5
510	20231019	113500	309105150	15170	15170	15170	15170	0
511	20231019	113400	309105150	15170	15190	15200	15170	213
512	20231019	113300	305871320	15190	15190	15190	15190	0
513	20231019	113200	305871320	15190	15190	15190	15190	63
514	20231019	113100	304914350	15190	15190	15190	15190	8
515	20231019	113000	304792830	15190	15190	15190	15190	55
516	20231019	112900	303957380	15200	15200	15200	15200	3
517	20231019	112800	303911780	15200	15200	15200	15200	0
518	20231019	112700	303911780	15200	15200	15200	15200	30
519	20231019	112600	303455780	15200	15200	15200	15200	0
520	20231019	112500	303455780	15200	15200	15200	15200	74
521	20231019	112400	302330980	15200	15200	15200	15200	0
522	20231019	112300	302330980	15200	15200	15200	15200	12
523	20231019	112200	302148580	15200	15200	15200	15200	20
524	20231019	112100	301844580	15200	15200	15200	15200	0
525	20231019	112000	301844580	15200	15200	15200	15200	0
526	20231019	111900	301844580	15200	15230	15230	15150	4841
527	20231019	111800	228314780	15230	15230	15230	15230	32
528	20231019	111700	227827420	15230	15230	15230	15230	2
529	20231019	111600	227796960	15230	15230	15230	15230	8
530	20231019	111500	227675120	15230	15230	15230	15230	0
531	20231019	111400	227675120	15230	15230	15230	15230	0
532	20231019	111300	227675120	15230	15230	15230	15230	16
533	20231019	111200	227431440	15230	15240	15240	15230	260
534	20231019	111100	223471190	15240	15240	15240	15240	13
535	20231019	111000	223273070	15230	15230	15230	15230	316
536	20231019	110900	218460390	15230	15230	15230	15230	0
537	20231019	110800	218460390	15230	15230	15230	15230	20
538	20231019	110700	218155790	15230	15240	15240	15230	66
539	20231019	110600	217150600	15240	15240	15240	15240	0
540	20231019	110500	217150600	15240	15240	15240	15240	1
541	20231019	110400	217135360	15320	15320	15320	15320	0
542	20231019	110300	217135360	15320	15320	15320	15320	0
543	20231019	110200	217135360	15320	15320	15320	15320	0
544	20231019	110100	217135360	15320	15320	15320	15320	0
545	20231019	110000	217135360	15320	15320	15320	15320	0
546	20231019	105900	217135360	15320	15320	15320	15320	0
547	20231019	105800	217135360	15320	15320	15320	15320	0
548	20231019	105700	217135360	15320	15320	15320	15320	13
549	20231019	105600	216936200	15230	15230	15230	15230	0
550	20231019	105500	216936200	15230	15230	15230	15230	8
551	20231019	105400	216814360	15230	15230	15230	15230	54
552	20231019	105300	215991940	15230	15240	15240	15230	142
553	20231019	105200	213829050	15240	15240	15240	15240	0
554	20231019	105100	213829050	15240	15240	15240	15240	0
555	20231019	105000	213829050	15240	15230	15240	15230	17
556	20231019	104900	213570060	15240	15240	15240	15240	0
557	20231019	104800	213570060	15240	15240	15240	15240	0
558	20231019	104700	213570060	15240	15230	15240	15230	20
559	20231019	104600	213265380	15240	15240	15240	15240	0
560	20231019	104500	213265380	15240	15240	15240	15240	8
561	20231019	104400	213143460	15230	15230	15230	15230	13
562	20231019	104300	212945470	15240	15240	15240	15240	0
563	20231019	104200	212945470	15240	15240	15240	15240	10
564	20231019	104100	212793070	15240	15260	15260	15230	1599
565	20231019	104000	188408870	15280	15280	15280	15280	445
566	20231019	103900	181609270	15290	15310	15310	15290	297
567	20231019	103800	177064840	15320	15330	15330	15320	25
568	20231019	103700	176681800	15390	15390	15390	15390	0
569	20231019	103600	176681800	15390	15390	15390	15390	0
570	20231019	103500	176681800	15390	15390	15390	15390	0
571	20231019	103400	176681800	15390	15390	15390	15390	5
572	20231019	103300	176604850	15390	15390	15390	15390	0
573	20231019	103200	176604850	15390	15390	15390	15390	0
574	20231019	103100	176604850	15390	15390	15390	15390	0
575	20231019	103000	176604850	15390	15390	15390	15390	0
576	20231019	102900	176604850	15390	15390	15390	15390	0
577	20231019	102800	176604850	15390	15350	15390	15350	24
578	20231019	102700	176236410	15350	15350	15350	15350	0
579	20231019	102600	176236410	15350	15350	15350	15350	90
580	20231019	102500	174854910	15350	15350	15350	15350	1
581	20231019	102400	174839560	15300	15300	15300	15300	0
582	20231019	102300	174839560	15300	15300	15300	15300	8
583	20231019	102200	174717160	15300	15300	15300	15300	0
584	20231019	102100	174717160	15300	15300	15300	15300	0
585	20231019	102000	174717160	15300	15300	15300	15300	8
586	20231019	101900	174594760	15290	15290	15290	15290	0
587	20231019	101800	174594760	15290	15290	15290	15290	0
588	20231019	101700	174594760	15290	15290	15290	15290	16
589	20231019	101600	174350120	15290	15290	15290	15290	1
590	20231019	101500	174334830	15290	15290	15290	15290	0
591	20231019	101400	174334830	15290	15290	15290	15290	8
592	20231019	101300	174212510	15290	15290	15290	15290	0
593	20231019	101200	174212510	15290	15290	15290	15290	0
594	20231019	101100	174212510	15290	15290	15290	15290	28
595	20231019	101000	173784390	15290	15290	15290	15290	0
596	20231019	100900	173784390	15290	15290	15290	15290	0
597	20231019	100800	173784390	15290	15290	15290	15290	10
598	20231019	100700	173631490	15350	15350	15350	15350	1
599	20231019	100600	173616140	15350	15330	15350	15330	801
600	20231019	100500	161321370	15350	15310	15350	15300	1306
601	20231019	100400	141283330	15370	15320	15370	15320	201
602	20231019	100300	138203960	15400	15400	15400	15400	0
603	20231019	100200	138203960	15400	15400	15400	15400	10
604	20231019	100100	138049960	15400	15400	15400	15400	0
605	20231019	100000	138049960	15400	15400	15400	15400	0
606	20231019	095900	138049960	15400	15400	15400	15400	0
607	20231019	095800	138049960	15400	15400	15400	15400	0
608	20231019	095700	138049960	15400	15340	15400	15340	136
609	20231019	095600	135963600	15340	15310	15340	15310	19
610	20231019	095500	135672680	15310	15310	15310	15310	1
611	20231019	095400	135657370	15310	15310	15310	15310	1
612	20231019	095300	135642060	15310	15310	15310	15310	0
613	20231019	095200	135642060	15310	15290	15310	15280	119
614	20231019	095100	133821290	15310	15310	15310	15310	15
615	20231019	095000	133591640	15310	15310	15310	15310	2
616	20231019	094900	133561020	15310	15320	15320	15310	2
617	20231019	094800	133530390	15290	15290	15290	15290	30
618	20231019	094700	133071690	15350	15350	15350	15350	0
619	20231019	094600	133071690	15350	15350	15350	15350	0
620	20231019	094500	133071690	15350	15290	15350	15290	30
621	20231019	094400	132612930	15290	15280	15290	15270	82
622	20231019	094300	131359410	15280	15280	15280	15280	0
623	20231019	094200	131359410	15280	15280	15280	15280	5
624	20231019	094100	131283010	15280	15280	15280	15280	2
625	20231019	094000	131252450	15280	15280	15280	15280	3
626	20231019	093900	131206610	15270	15270	15270	15270	13
627	20231019	093800	131008100	15270	15270	15270	15270	0
628	20231019	093700	131008100	15270	15270	15270	15270	2
629	20231019	093600	130977560	15270	15270	15280	15230	8
630	20231019	093500	130855430	15280	15280	15280	15280	0
631	20231019	093400	130855430	15280	15230	15280	15230	7
632	20231019	093300	130748620	15280	15280	15280	15280	1
633	20231019	093200	130733340	15200	15200	15200	15200	0
634	20231019	093100	130733340	15200	15200	15210	15200	82
635	20231019	093000	129486900	15200	15210	15220	15200	1369
636	20231019	092900	108665170	15220	15240	15320	15220	985
637	20231019	092800	93665660	15230	15230	15230	15230	0
638	20231019	092700	93665660	15230	15230	15230	15230	72
639	20231019	092600	92569100	15240	15260	15260	15240	1085
640	20231019	092500	76022120	15270	15270	15270	15270	6
641	20231019	092400	75930500	15260	15260	15260	15260	5
642	20231019	092300	75854200	15260	15270	15270	15260	286
643	20231019	092200	71489750	15300	15300	15300	15270	181
644	20231019	092100	68722820	15300	15300	15300	15300	2
645	20231019	092000	68692220	15270	15270	15270	15270	100
646	20231019	091900	67165220	15270	15270	15270	15270	7
647	20231019	091800	67058330	15270	15270	15270	15270	4
648	20231019	091700	66997250	15260	15300	15300	15260	137
649	20231019	091600	64902470	15310	15310	15360	15310	412
650	20231019	091500	58594450	15320	15320	15360	15320	89
651	20231019	091400	57230930	15370	15330	15370	15330	21
652	20231019	091300	56908820	15330	15330	15330	15330	10
653	20231019	091200	56755520	15380	15380	15380	15380	15
654	20231019	091100	56524820	15310	15310	15310	15310	0
655	20231019	091000	56524820	15310	15310	15310	15310	0
656	20231019	090900	56524820	15310	15330	15330	15310	54
657	20231019	090800	55697830	15410	15330	15510	15320	115
658	20231019	090700	53935550	15310	15340	15340	15310	459
659	20231019	090600	46904550	15340	15360	15360	15340	291
660	20231019	090500	42437240	15380	15420	15420	15380	1567
661	20231019	090400	18288460	15430	15430	15430	15430	645
662	20231019	090300	8336110	15430	15430	15430	15430	107
663	20231019	090200	6685100	15450	15500	15500	15450	64
664	20231019	090100	5696120	15500	15510	15510	15500	301
665	20231019	090000	1027620	15520	15630	15630	15520	66