KissMeData/065660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192800	335736620	13090	13090	13090	13090	14
3	20231019	192700	335736620	13090	13090	13090	13090	0
4	20231019	192600	335736620	13090	13090	13090	13090	0
5	20231019	192500	335736620	13090	13090	13090	13090	0
6	20231019	192400	335736620	13090	13090	13090	13090	0
7	20231019	192300	335736620	13090	13090	13090	13090	0
8	20231019	192200	335736620	13090	13090	13090	13090	0
9	20231019	192100	335736620	13090	13090	13090	13090	0
10	20231019	192000	335736620	13090	13090	13090	13090	0
11	20231019	191900	335736620	13090	13090	13090	13090	0
12	20231019	191800	335736620	13090	13090	13090	13090	0
13	20231019	191700	335736620	13090	13090	13090	13090	0
14	20231019	191600	335736620	13090	13090	13090	13090	0
15	20231019	191500	335736620	13090	13090	13090	13090	0
16	20231019	191400	335736620	13090	13090	13090	13090	0
17	20231019	191300	335736620	13090	13090	13090	13090	0
18	20231019	191200	335736620	13090	13090	13090	13090	0
19	20231019	191100	335736620	13090	13090	13090	13090	0
20	20231019	191000	335736620	13090	13090	13090	13090	0
21	20231019	190900	335736620	13090	13090	13090	13090	0
22	20231019	190800	335736620	13090	13090	13090	13090	0
23	20231019	190700	335736620	13090	13090	13090	13090	0
24	20231019	190600	335736620	13090	13090	13090	13090	0
25	20231019	190500	335736620	13090	13090	13090	13090	0
26	20231019	190400	335736620	13090	13090	13090	13090	0
27	20231019	190300	335736620	13090	13090	13090	13090	0
28	20231019	190200	335736620	13090	13090	13090	13090	0
29	20231019	190100	335736620	13090	13090	13090	13090	0
30	20231019	190000	335736620	13090	13090	13090	13090	0
31	20231019	185900	335736620	13090	13090	13090	13090	0
32	20231019	185800	335736620	13090	13090	13090	13090	14
33	20231019	185700	335736620	13090	13090	13090	13090	0
34	20231019	185600	335736620	13090	13090	13090	13090	0
35	20231019	185500	335736620	13090	13090	13090	13090	0
36	20231019	185400	335736620	13090	13090	13090	13090	0
37	20231019	185300	335736620	13090	13090	13090	13090	0
38	20231019	185200	335736620	13090	13090	13090	13090	0
39	20231019	185100	335736620	13090	13090	13090	13090	0
40	20231019	185000	335736620	13090	13090	13090	13090	0
41	20231019	184900	335736620	13090	13090	13090	13090	0
42	20231019	184800	335736620	13090	13090	13090	13090	0
43	20231019	184700	335736620	13090	13090	13090	13090	0
44	20231019	184600	335736620	13090	13090	13090	13090	0
45	20231019	184500	335736620	13090	13090	13090	13090	0
46	20231019	184400	335736620	13090	13090	13090	13090	0
47	20231019	184300	335736620	13090	13090	13090	13090	0
48	20231019	184200	335736620	13090	13090	13090	13090	0
49	20231019	184100	335736620	13090	13090	13090	13090	0
50	20231019	184000	335736620	13090	13090	13090	13090	0
51	20231019	183900	335736620	13090	13090	13090	13090	0
52	20231019	183800	335736620	13090	13090	13090	13090	0
53	20231019	183700	335736620	13090	13090	13090	13090	0
54	20231019	183600	335736620	13090	13090	13090	13090	0
55	20231019	183500	335736620	13090	13090	13090	13090	0
56	20231019	183400	335736620	13090	13090	13090	13090	0
57	20231019	183300	335736620	13090	13090	13090	13090	0
58	20231019	183200	335736620	13090	13090	13090	13090	0
59	20231019	183100	335736620	13090	13090	13090	13090	0
60	20231019	183000	335736620	13090	13090	13090	13090	0
61	20231019	182900	335736620	13090	13090	13090	13090	0
62	20231019	182800	335736620	13090	13090	13090	13090	14
63	20231019	182700	335736620	13090	13090	13090	13090	0
64	20231019	182600	335736620	13090	13090	13090	13090	0
65	20231019	182500	335736620	13090	13090	13090	13090	0
66	20231019	182400	335736620	13090	13090	13090	13090	0
67	20231019	182300	335736620	13090	13090	13090	13090	0
68	20231019	182200	335736620	13090	13090	13090	13090	0
69	20231019	182100	335736620	13090	13090	13090	13090	0
70	20231019	182000	335736620	13090	13090	13090	13090	0
71	20231019	181900	335736620	13090	13090	13090	13090	0
72	20231019	181800	335736620	13090	13090	13090	13090	0
73	20231019	181700	335736620	13090	13090	13090	13090	0
74	20231019	181600	335736620	13090	13090	13090	13090	0
75	20231019	181500	335736620	13090	13090	13090	13090	0
76	20231019	181400	335736620	13090	13090	13090	13090	0
77	20231019	181300	335736620	13090	13090	13090	13090	0
78	20231019	181200	335736620	13090	13090	13090	13090	0
79	20231019	181100	335736620	13090	13090	13090	13090	0
80	20231019	181000	335736620	13090	13090	13090	13090	0
81	20231019	180900	335736620	13090	13090	13090	13090	0
82	20231019	180800	335736620	13090	13090	13090	13090	0
83	20231019	180700	335736620	13090	13090	13090	13090	0
84	20231019	180600	335736620	13090	13090	13090	13090	0
85	20231019	180500	335736620	13090	13090	13090	13090	0
86	20231019	180400	335736620	13090	13090	13090	13090	0
87	20231019	180300	335736620	13090	13090	13090	13090	0
88	20231019	180200	335736620	13090	13090	13090	13090	0
89	20231019	180100	335736620	13090	13090	13090	13090	0
90	20231019	180000	335736620	13090	13090	13090	13090	0
91	20231019	175900	335736620	13090	13090	13090	13090	0
92	20231019	175800	335736620	13090	13090	13090	13090	14
93	20231019	175700	335736620	13090	13090	13090	13090	0
94	20231019	175600	335736620	13090	13090	13090	13090	0
95	20231019	175500	335736620	13090	13090	13090	13090	0
96	20231019	175400	335736620	13090	13090	13090	13090	0
97	20231019	175300	335736620	13090	13090	13090	13090	0
98	20231019	175200	335736620	13090	13090	13090	13090	0
99	20231019	175100	335736620	13090	13090	13090	13090	0
100	20231019	175000	335736620	13090	13090	13090	13090	0
101	20231019	174900	335736620	13090	13090	13090	13090	0
102	20231019	174800	335736620	13090	13090	13090	13090	0
103	20231019	174700	335736620	13090	13090	13090	13090	0
104	20231019	174600	335736620	13090	13090	13090	13090	0
105	20231019	174500	335736620	13090	13090	13090	13090	0
106	20231019	174400	335736620	13090	13090	13090	13090	0
107	20231019	174300	335736620	13090	13090	13090	13090	0
108	20231019	174200	335736620	13090	13090	13090	13090	0
109	20231019	174100	335736620	13090	13090	13090	13090	0
110	20231019	174000	335736620	13090	13090	13090	13090	0
111	20231019	173900	335736620	13090	13090	13090	13090	0
112	20231019	173800	335736620	13090	13090	13090	13090	0
113	20231019	173700	335736620	13090	13090	13090	13090	0
114	20231019	173600	335736620	13090	13090	13090	13090	0
115	20231019	173500	335736620	13090	13090	13090	13090	0
116	20231019	173400	335736620	13090	13090	13090	13090	0
117	20231019	173300	335736620	13090	13090	13090	13090	0
118	20231019	173200	335736620	13090	13090	13090	13090	0
119	20231019	173100	335736620	13090	13090	13090	13090	0
120	20231019	173000	335736620	13090	13090	13090	13090	0
121	20231019	172900	335736620	13090	13090	13090	13090	0
122	20231019	172800	335736620	13090	13090	13090	13090	14
123	20231019	172700	335736620	13090	13090	13090	13090	0
124	20231019	172600	335736620	13090	13090	13090	13090	0
125	20231019	172500	335736620	13090	13090	13090	13090	0
126	20231019	172400	335736620	13090	13090	13090	13090	0
127	20231019	172300	335736620	13090	13090	13090	13090	0
128	20231019	172200	335736620	13090	13090	13090	13090	0
129	20231019	172100	335736620	13090	13090	13090	13090	0
130	20231019	172000	335736620	13090	13090	13090	13090	0
131	20231019	171900	335736620	13090	13090	13090	13090	0
132	20231019	171800	335736620	13090	13090	13090	13090	0
133	20231019	171700	335736620	13090	13090	13090	13090	0
134	20231019	171600	335736620	13090	13090	13090	13090	0
135	20231019	171500	335736620	13090	13090	13090	13090	0
136	20231019	171400	335736620	13090	13090	13090	13090	0
137	20231019	171300	335736620	13090	13090	13090	13090	0
138	20231019	171200	335736620	13090	13090	13090	13090	0
139	20231019	171100	335736620	13090	13090	13090	13090	0
140	20231019	171000	335736620	13090	13090	13090	13090	0
141	20231019	170900	335736620	13090	13090	13090	13090	0
142	20231019	170800	335736620	13090	13090	13090	13090	0
143	20231019	170700	335736620	13090	13090	13090	13090	0
144	20231019	170600	335736620	13090	13090	13090	13090	0
145	20231019	170500	335736620	13090	13090	13090	13090	0
146	20231019	170400	335736620	13090	13090	13090	13090	0
147	20231019	170300	335736620	13090	13090	13090	13090	0
148	20231019	170200	335736620	13090	13090	13090	13090	0
149	20231019	170100	335736620	13090	13090	13090	13090	0
150	20231019	170000	335736620	13090	13090	13090	13090	0
151	20231019	165900	335736620	13090	13090	13090	13090	0
152	20231019	165800	335736620	13090	13090	13090	13090	14
153	20231019	165700	335736620	13090	13090	13090	13090	0
154	20231019	165600	335736620	13090	13090	13090	13090	0
155	20231019	165500	335736620	13090	13090	13090	13090	0
156	20231019	165400	335736620	13090	13090	13090	13090	0
157	20231019	165300	335736620	13090	13090	13090	13090	0
158	20231019	165200	335736620	13090	13090	13090	13090	0
159	20231019	165100	335736620	13090	13090	13090	13090	0
160	20231019	165000	335736620	13090	13090	13090	13090	0
161	20231019	164900	335736620	13090	13090	13090	13090	0
162	20231019	164800	335736620	13090	13090	13090	13090	0
163	20231019	164700	335736620	13090	13090	13090	13090	0
164	20231019	164600	335736620	13090	13090	13090	13090	0
165	20231019	164500	335736620	13090	13090	13090	13090	0
166	20231019	164400	335736620	13090	13090	13090	13090	0
167	20231019	164300	335736620	13090	13090	13090	13090	0
168	20231019	164200	335736620	13090	13090	13090	13090	0
169	20231019	164100	335736620	13090	13090	13090	13090	0
170	20231019	164000	335736620	13090	13090	13090	13090	0
171	20231019	163900	335736620	13090	13090	13090	13090	0
172	20231019	163800	335736620	13090	13090	13090	13090	0
173	20231019	163700	335736620	13090	13090	13090	13090	0
174	20231019	163600	335736620	13090	13090	13090	13090	0
175	20231019	163500	335736620	13090	13090	13090	13090	0
176	20231019	163400	335736620	13090	13090	13090	13090	0
177	20231019	163300	335736620	13090	13090	13090	13090	0
178	20231019	163200	335736620	13090	13090	13090	13090	0
179	20231019	163100	335736620	13090	13090	13090	13090	0
180	20231019	163000	335736620	13090	13090	13090	13090	0
181	20231019	162900	335736620	13090	13090	13090	13090	0
182	20231019	162800	335736620	13090	13090	13090	13090	14
183	20231019	162700	335736620	13090	13090	13090	13090	0
184	20231019	162600	335736620	13090	13090	13090	13090	0
185	20231019	162500	335736620	13090	13090	13090	13090	0
186	20231019	162400	335736620	13090	13090	13090	13090	0
187	20231019	162300	335736620	13090	13090	13090	13090	0
188	20231019	162200	335736620	13090	13090	13090	13090	0
189	20231019	162100	335736620	13090	13090	13090	13090	0
190	20231019	162000	335736620	13090	13090	13090	13090	0
191	20231019	161900	335736620	13090	13090	13090	13090	0
192	20231019	161800	335736620	13090	13090	13090	13090	0
193	20231019	161700	335736620	13090	13090	13090	13090	0
194	20231019	161600	335736620	13090	13090	13090	13090	0
195	20231019	161500	335736620	13090	13090	13090	13090	0
196	20231019	161400	335736620	13090	13090	13090	13090	0
197	20231019	161300	335736620	13090	13090	13090	13090	0
198	20231019	161200	335736620	13090	13090	13090	13090	0
199	20231019	161100	335736620	13090	13090	13090	13090	0
200	20231019	161000	335736620	13090	13090	13090	13090	0
201	20231019	160900	335736620	13090	13090	13090	13090	0
202	20231019	160800	335736620	13090	13090	13090	13090	0
203	20231019	160700	335736620	13090	13090	13090	13090	0
204	20231019	160600	335736620	13090	13090	13090	13090	0
205	20231019	160500	335736620	13090	13090	13090	13090	0
206	20231019	160400	335736620	13090	13090	13090	13090	0
207	20231019	160300	335736620	13090	13090	13090	13090	0
208	20231019	160200	335736620	13090	13090	13090	13090	0
209	20231019	160100	335736620	13090	13090	13090	13090	0
210	20231019	160000	335736620	13090	13090	13090	13090	0
211	20231019	155900	335736620	13090	13090	13090	13090	0
212	20231019	155800	335736620	13090	13090	13090	13090	14
213	20231019	155700	335736620	13090	13090	13090	13090	0
214	20231019	155600	335736620	13090	13090	13090	13090	0
215	20231019	155500	335736620	13090	13090	13090	13090	0
216	20231019	155400	335736620	13090	13090	13090	13090	0
217	20231019	155300	335736620	13090	13090	13090	13090	0
218	20231019	155200	335736620	13090	13090	13090	13090	0
219	20231019	155100	335736620	13090	13090	13090	13090	0
220	20231019	155000	335736620	13090	13090	13090	13090	0
221	20231019	154900	335736620	13090	13090	13090	13090	0
222	20231019	154800	335736620	13090	13090	13090	13090	0
223	20231019	154700	335736620	13090	13090	13090	13090	0
224	20231019	154600	335736620	13090	13090	13090	13090	0
225	20231019	154500	335736620	13090	13090	13090	13090	0
226	20231019	154400	335736620	13090	13090	13090	13090	0
227	20231019	154300	335736620	13090	13090	13090	13090	0
228	20231019	154200	335736620	13090	13090	13090	13090	0
229	20231019	154100	335736620	13090	13090	13090	13090	0
230	20231019	154000	335736620	13090	13090	13090	13090	0
231	20231019	153900	335736620	13090	13090	13090	13090	0
232	20231019	153800	335736620	13090	13090	13090	13090	0
233	20231019	153700	335736620	13090	13090	13090	13090	0
234	20231019	153600	335736620	13090	13090	13090	13090	0
235	20231019	153500	335736620	13090	13090	13090	13090	0
236	20231019	153400	335736620	13090	13090	13090	13090	0
237	20231019	153300	335736620	13090	13090	13090	13090	0
238	20231019	153200	335736620	13090	13090	13090	13090	0
239	20231019	153100	335736620	13090	13090	13090	13090	0
240	20231019	153000	335736620	13090	13090	13090	13090	14
241	20231019	152900	335553360	13100	13100	13100	13100	0
242	20231019	152800	335553360	13100	13100	13100	13100	0
243	20231019	152700	335553360	13100	13100	13100	13100	0
244	20231019	152600	335553360	13100	13100	13100	13100	0
245	20231019	152500	335553360	13100	13100	13100	13100	0
246	20231019	152400	335553360	13100	13100	13100	13100	0
247	20231019	152300	335553360	13100	13100	13100	13100	0
248	20231019	152200	335553360	13100	13100	13100	13100	0
249	20231019	152100	335553360	13100	13100	13100	13100	0
250	20231019	152000	335553360	13100	13100	13100	13100	0
251	20231019	151900	335553360	13100	13000	13100	13000	54
252	20231019	151800	334851160	13000	13000	13000	13000	0
253	20231019	151700	334851160	13000	13000	13000	13000	0
254	20231019	151600	334851160	13000	13000	13000	13000	0
255	20231019	151500	334851160	13000	13000	13000	13000	39
256	20231019	151400	334344160	13000	13000	13000	13000	11
257	20231019	151300	334201160	13100	13000	13100	13000	2
258	20231019	151200	334175060	13000	13000	13000	13000	0
259	20231019	151100	334175060	13000	13000	13000	13000	0
260	20231019	151000	334175060	13000	13000	13000	13000	0
261	20231019	150900	334175060	13000	13000	13000	13000	35
262	20231019	150800	333720060	13010	13010	13010	13010	10
263	20231019	150700	333589960	13080	13080	13080	13080	0
264	20231019	150600	333589960	13080	13000	13080	13000	1966
265	20231019	150500	308007500	13000	12990	13000	12990	442
266	20231019	150400	302262930	12980	12980	12980	12980	405
267	20231019	150300	297006030	12980	12980	12980	12980	740
268	20231019	150200	287400830	12980	12980	12980	12980	690
269	20231019	150100	278444630	12980	12980	12980	12980	702
270	20231019	150000	269332670	12980	12980	12980	12980	693
271	20231019	145900	260337530	12980	12980	12980	12980	698
272	20231019	145800	251277490	12980	12940	12980	12940	692
273	20231019	145700	242297820	12980	12980	12980	12950	424
274	20231019	145600	236794960	12870	12760	12870	12760	584
275	20231019	145500	229291700	12750	12680	12750	12680	852
276	20231019	145400	218442790	12670	12650	12670	12650	415
277	20231019	145300	213186090	12650	12650	12650	12650	3
278	20231019	145200	213148140	12650	12650	12650	12650	0
279	20231019	145100	213148140	12650	12650	12650	12650	0
280	20231019	145000	213148140	12650	12650	12650	12650	2
281	20231019	144900	213122840	12650	12650	12650	12650	1
282	20231019	144800	213110190	12650	12650	12650	12650	0
283	20231019	144700	213110190	12650	12650	12650	12650	0
284	20231019	144600	213110190	12650	12650	12650	12650	0
285	20231019	144500	213110190	12650	12650	12650	12650	0
286	20231019	144400	213110190	12650	12650	12650	12650	1
287	20231019	144300	213097540	12640	12640	12640	12640	0
288	20231019	144200	213097540	12640	12640	12640	12640	0
289	20231019	144100	213097540	12640	12640	12640	12640	9
290	20231019	144000	212983780	12640	12640	12640	12640	26
291	20231019	143900	212655140	12600	12600	12600	12600	0
292	20231019	143800	212655140	12600	12600	12600	12600	30
293	20231019	143700	212277140	12600	12600	12600	12600	22
294	20231019	143600	211999940	12600	12600	12600	12600	0
295	20231019	143500	211999940	12600	12600	12600	12600	0
296	20231019	143400	211999940	12600	12600	12600	12600	0
297	20231019	143300	211999940	12600	12600	12600	12600	0
298	20231019	143200	211999940	12600	12600	12600	12600	0
299	20231019	143100	211999940	12600	12600	12600	12600	0
300	20231019	143000	211999940	12600	12600	12600	12600	26
301	20231019	142900	211672340	12640	12640	12640	12640	1
302	20231019	142800	211659700	12600	12600	12600	12600	0
303	20231019	142700	211659700	12600	12600	12600	12600	30
304	20231019	142600	211281700	12580	12580	12580	12580	22
305	20231019	142500	211004940	12590	12600	12600	12590	42
306	20231019	142400	210475760	12600	12600	12600	12600	21
307	20231019	142300	210211160	12600	12600	12600	12600	30
308	20231019	142200	209833160	12600	12600	12600	12600	0
309	20231019	142100	209833160	12600	12600	12600	12600	47
310	20231019	142000	209240960	12620	12620	12620	12620	0
311	20231019	141900	209240960	12620	12620	12620	12620	0
312	20231019	141800	209240960	12620	12620	12620	12620	0
313	20231019	141700	209240960	12620	12560	12640	12560	54
314	20231019	141600	208561700	12580	12580	12580	12580	0
315	20231019	141500	208561700	12580	12580	12580	12580	0
316	20231019	141400	208561700	12580	12580	12580	12580	70
317	20231019	141300	207681100	12560	12560	12560	12560	0
318	20231019	141200	207681100	12560	12580	12580	12560	545
319	20231019	141100	200835110	12580	12580	12580	12580	100
320	20231019	141000	199577110	12580	12570	12580	12570	4
321	20231019	140900	199526820	12570	12570	12570	12570	0
322	20231019	140800	199526820	12570	12570	12570	12570	26
323	20231019	140700	199200000	12580	12580	12580	12580	0
324	20231019	140600	199200000	12580	12580	12580	12580	5
325	20231019	140500	199137100	12580	12580	12580	12580	76
326	20231019	140400	198181020	12580	12580	12580	12580	43
327	20231019	140300	197640080	12590	12580	12590	12580	79
328	20231019	140200	196646100	12590	12590	12590	12590	5
329	20231019	140100	196583150	12590	12590	12590	12590	2
330	20231019	140000	196557970	12600	12600	12600	12600	243
331	20231019	135900	193496170	12590	12590	12590	12590	26
332	20231019	135800	193168830	12600	12600	12600	12600	0
333	20231019	135700	193168830	12600	12600	12600	12600	0
334	20231019	135600	193168830	12600	12620	12620	12600	32
335	20231019	135500	192765600	12600	12620	12620	12600	26
336	20231019	135400	192437940	12620	12620	12620	12620	3
337	20231019	135300	192400080	12600	12600	12600	12600	0
338	20231019	135200	192400080	12600	12600	12600	12600	0
339	20231019	135100	192400080	12600	12600	12600	12600	25
340	20231019	135000	192085080	12620	12620	12620	12620	0
341	20231019	134900	192085080	12620	12620	12620	12620	1
342	20231019	134800	192072460	12600	12600	12600	12600	0
343	20231019	134700	192072460	12600	12600	12600	12600	0
344	20231019	134600	192072460	12600	12610	12610	12600	25
345	20231019	134500	191757450	12610	12620	12620	12610	2
346	20231019	134400	191732220	12630	12630	12630	12630	1
347	20231019	134300	191719590	12570	12570	12570	12570	0
348	20231019	134200	191719590	12570	12580	12580	12570	34
349	20231019	134100	191291920	12600	12610	12610	12600	2
350	20231019	134000	191266710	12590	12590	12590	12590	0
351	20231019	133900	191266710	12590	12590	12590	12590	0
352	20231019	133800	191266710	12590	12580	12590	12580	22
353	20231019	133700	190989940	12590	12590	12590	12590	4
354	20231019	133600	190939580	12590	12590	12590	12590	1
355	20231019	133500	190926990	12560	12590	12590	12560	150
356	20231019	133400	189042160	12590	12620	12620	12590	646
357	20231019	133300	180906430	12700	12600	12700	12600	31
358	20231019	133200	180515430	12600	12630	12630	12600	600
359	20231019	133100	172955370	12600	12600	12600	12600	0
360	20231019	133000	172955370	12600	12610	12610	12600	19
361	20231019	132900	172715880	12610	12630	12630	12600	206
362	20231019	132800	170120160	12640	12640	12640	12640	0
363	20231019	132700	170120160	12640	12620	12640	12620	27
364	20231019	132600	169779400	12600	12610	12610	12600	2
365	20231019	132500	169754190	12600	12610	12610	12600	30
366	20231019	132400	169376180	12600	12610	12610	12600	26
367	20231019	132300	169048560	12600	12600	12600	12600	0
368	20231019	132200	169048560	12600	12600	12600	12600	0
369	20231019	132100	169048560	12600	12610	12610	12600	118
370	20231019	132000	167561750	12600	12600	12600	12600	26
371	20231019	131900	167234150	12620	12620	12620	12620	0
372	20231019	131800	167234150	12620	12620	12620	12620	464
373	20231019	131700	161378470	12720	12720	12720	12720	0
374	20231019	131600	161378470	12720	12720	12720	12720	0
375	20231019	131500	161378470	12720	12720	12720	12720	1
376	20231019	131400	161365750	12620	12620	12620	12620	26
377	20231019	131300	161037630	12720	12720	12720	12720	0
378	20231019	131200	161037630	12720	12720	12720	12720	0
379	20231019	131100	161037630	12720	12720	12720	12720	0
380	20231019	131000	161037630	12720	12720	12720	12720	0
381	20231019	130900	161037630	12720	12720	12720	12720	1
382	20231019	130800	161024910	12620	12620	12620	12620	0
383	20231019	130700	161024910	12620	12620	12620	12620	25
384	20231019	130600	160709410	12620	12620	12620	12620	0
385	20231019	130500	160709410	12620	12620	12620	12620	1
386	20231019	130400	160696790	12620	12620	12620	12620	0
387	20231019	130300	160696790	12620	12620	12620	12620	26
388	20231019	130200	160368670	12640	12640	12640	12640	64
389	20231019	130100	159559710	12640	12640	12640	12640	1
390	20231019	130000	159547070	12640	12640	12640	12640	1
391	20231019	125900	159534430	12590	12590	12590	12580	40
392	20231019	125800	159030910	12620	12620	12620	12620	7
393	20231019	125700	158942570	12620	12600	12620	12550	54
394	20231019	125600	158261360	12550	12550	12550	12550	42
395	20231019	125500	157734260	12550	12540	12550	12540	16
396	20231019	125400	157533530	12550	12610	12610	12540	1399
397	20231019	125300	139937330	12620	12620	12620	12620	4
398	20231019	125200	139886850	12620	12620	12620	12620	0
399	20231019	125100	139886850	12620	12620	12620	12620	0
400	20231019	125000	139886850	12620	12610	12620	12600	15
401	20231019	124900	139697800	12600	12610	12610	12600	44
402	20231019	124800	139143200	12610	12610	12610	12610	10
403	20231019	124700	139017100	12610	12610	12610	12610	7
404	20231019	124600	138928830	12610	12600	12610	12600	20
405	20231019	124500	138676700	12600	12610	12610	12600	36
406	20231019	124400	138223000	12610	12610	12610	12610	5
407	20231019	124300	138159950	12610	12610	12610	12610	7
408	20231019	124200	138071680	12610	12600	12610	12600	29
409	20231019	124100	137706060	12600	12600	12600	12600	24
410	20231019	124000	137403660	12610	12610	12610	12610	22
411	20231019	123900	137126240	12610	12610	12610	12610	15
412	20231019	123800	136937090	12610	12600	12610	12600	26
413	20231019	123700	136609390	12600	12600	12600	12600	14
414	20231019	123600	136432990	12600	12610	12610	12600	587
415	20231019	123500	129034180	12620	12620	12620	12620	0
416	20231019	123400	129034180	12620	12620	12620	12620	2
417	20231019	123300	129008940	12620	12620	12620	12620	15
418	20231019	123200	128819640	12620	12620	12620	12620	46
419	20231019	123100	128239120	12620	12630	12630	12620	7
420	20231019	123000	128150770	12620	12620	12620	12620	19
421	20231019	122900	127910990	12620	12620	12620	12620	13
422	20231019	122800	127746930	12640	12620	12640	12620	22
423	20231019	122700	127469190	12620	12620	12620	12620	138
424	20231019	122600	125727630	12630	12640	12640	12630	613
425	20231019	122500	117979880	12640	12640	12640	12640	7
426	20231019	122400	117891400	12650	12650	12650	12650	269
427	20231019	122300	114488550	12660	12660	12660	12660	326
428	20231019	122200	110361390	12670	12670	12670	12670	0
429	20231019	122100	110361390	12670	12670	12670	12670	118
430	20231019	122000	108866330	12730	12730	12730	12730	0
431	20231019	121900	108866330	12730	12730	12730	12730	0
432	20231019	121800	108866330	12730	12670	12730	12670	15
433	20231019	121700	108676160	12670	12670	12670	12670	15
434	20231019	121600	108486110	12670	12670	12670	12670	7
435	20231019	121500	108397420	12670	12670	12670	12670	15
436	20231019	121400	108207370	12670	12670	12670	12670	38
437	20231019	121300	107725910	12670	12670	12670	12670	7
438	20231019	121200	107637220	12670	12670	12670	12670	15
439	20231019	121100	107447170	12670	12670	12670	12670	14
440	20231019	121000	107269790	12670	12670	12670	12670	32
441	20231019	120900	106864350	12670	12670	12670	12670	8
442	20231019	120800	106762990	12670	12670	12670	12670	16
443	20231019	120700	106560270	12670	12670	12670	12670	0
444	20231019	120600	106560270	12670	12670	12670	12670	114
445	20231019	120500	105115890	12670	12670	12670	12670	41
446	20231019	120400	104596420	12670	12670	12670	12670	0
447	20231019	120300	104596420	12670	12670	12670	12670	32
448	20231019	120200	104190980	12730	12730	12730	12730	0
449	20231019	120100	104190980	12730	12730	12730	12730	1
450	20231019	120000	104178250	12730	12730	12730	12730	0
451	20231019	115900	104178250	12730	12730	12730	12730	0
452	20231019	115800	104178250	12730	12730	12730	12730	1
453	20231019	115700	104165520	12670	12660	12670	12660	48
454	20231019	115600	103557620	12660	12660	12670	12660	23
455	20231019	115500	103266430	12650	12650	12650	12650	0
456	20231019	115400	103266430	12650	12660	12660	12650	339
457	20231019	115300	98974940	12670	12670	12670	12670	2
458	20231019	115200	98949600	12730	12730	12730	12730	0
459	20231019	115100	98949600	12730	12670	12730	12660	102
460	20231019	115000	97658080	12670	12680	12680	12670	7
461	20231019	114900	97569380	12670	12670	12670	12670	0
462	20231019	114800	97569380	12670	12670	12670	12670	33
463	20231019	114700	97151270	12670	12670	12670	12670	7
464	20231019	114600	97062580	12670	12670	12670	12670	0
465	20231019	114500	97062580	12670	12670	12670	12670	8
466	20231019	114400	96961220	12670	12680	12680	12670	111
467	20231019	114300	95554620	12680	12680	12680	12680	18
468	20231019	114200	95326380	12680	12680	12680	12680	1
469	20231019	114100	95313700	12680	12680	12680	12680	6
470	20231019	114000	95237620	12680	12680	12680	12680	0
471	20231019	113900	95237620	12680	12680	12680	12680	41
472	20231019	113800	94717740	12680	12680	12680	12680	7
473	20231019	113700	94628980	12680	12680	12680	12680	0
474	20231019	113600	94628980	12680	12680	12680	12680	28
475	20231019	113500	94273940	12670	12680	12680	12670	28
476	20231019	113400	93918980	12690	12690	12690	12690	4
477	20231019	113300	93868220	12670	12670	12670	12670	35
478	20231019	113200	93424770	12680	12680	12680	12670	24
479	20231019	113100	93120600	12670	12670	12670	12670	25
480	20231019	113000	92803850	12670	12670	12670	12670	7
481	20231019	112900	92715160	12690	12680	12690	12680	138
482	20231019	112800	90965300	12690	12690	12690	12680	35
483	20231019	112700	90521460	12730	12730	12730	12730	0
484	20231019	112600	90521460	12730	12730	12730	12730	0
485	20231019	112500	90521460	12730	12730	12730	12730	0
486	20231019	112400	90521460	12730	12690	12730	12690	9
487	20231019	112300	90407210	12680	12680	12680	12680	7
488	20231019	112200	90318450	12680	12680	12680	12680	26
489	20231019	112100	89988770	12690	12690	12690	12690	0
490	20231019	112000	89988770	12690	12690	12690	12690	36
491	20231019	111900	89531930	12690	12690	12690	12690	7
492	20231019	111800	89443100	12690	12680	12690	12680	42
493	20231019	111700	88910510	12680	12680	12680	12680	8
494	20231019	111600	88809070	12690	12690	12690	12690	0
495	20231019	111500	88809070	12690	12690	12690	12680	33
496	20231019	111400	88390480	12690	12680	12690	12680	37
497	20231019	111300	87921270	12720	12720	12720	12720	0
498	20231019	111200	87921270	12720	12720	12720	12720	3
499	20231019	111100	87883110	12720	12720	12720	12720	0
500	20231019	111000	87883110	12720	12650	12720	12650	18
501	20231019	110900	87655040	12640	12650	12650	12640	64
502	20231019	110800	86846040	12650	12670	12670	12650	24
503	20231019	110700	86542380	12680	12670	12680	12650	187
504	20231019	110600	84175080	12680	12680	12690	12680	23
505	20231019	110500	83883400	12680	12750	12750	12680	944
506	20231019	110400	71871230	12760	12760	12760	12760	21
507	20231019	110300	71603270	12750	12750	12750	12750	8
508	20231019	110200	71501270	12760	12760	12760	12760	1
509	20231019	110100	71488510	12760	12760	12760	12760	25
510	20231019	110000	71169510	12770	12780	12780	12770	73
511	20231019	105900	70236630	12800	12800	12800	12800	0
512	20231019	105800	70236630	12800	12800	12800	12800	0
513	20231019	105700	70236630	12800	12800	12800	12800	86
514	20231019	105600	69135830	12850	12850	12850	12850	0
515	20231019	105500	69135830	12850	12850	12850	12850	1
516	20231019	105400	69122980	12800	12800	12800	12800	7
517	20231019	105300	69033380	12800	12800	12800	12800	8
518	20231019	105200	68930980	12800	12800	12800	12800	50
519	20231019	105100	68290980	12840	12840	12840	12840	10
520	20231019	105000	68162580	12840	12840	12840	12840	391
521	20231019	104900	63142140	12840	12830	12840	12830	265
522	20231019	104800	59742030	12830	12830	12830	12830	0
523	20231019	104700	59742030	12830	12830	12830	12830	0
524	20231019	104600	59742030	12830	12770	12830	12770	2
525	20231019	104500	59716430	12770	12780	12780	12770	52
526	20231019	104400	59052380	12770	12750	12770	12750	119
527	20231019	104300	57533250	12770	12770	12770	12770	4
528	20231019	104200	57482170	12750	12770	12770	12750	234
529	20231019	104100	54496130	12770	12760	12770	12750	255
530	20231019	104000	51242820	12770	12770	12770	12770	72
531	20231019	103900	50323380	12750	12770	12770	12750	103
532	20231019	103800	49008210	12770	12760	12770	12760	116
533	20231019	103700	47527980	12770	12770	12770	12770	20
534	20231019	103600	47272580	12770	12770	12770	12770	0
535	20231019	103500	47272580	12770	12770	12770	12770	1
536	20231019	103400	47259810	12770	12770	12770	12770	7
537	20231019	103300	47170420	12770	12770	12770	12770	8
538	20231019	103200	47068260	12770	12770	12770	12770	0
539	20231019	103100	47068260	12770	12770	12770	12770	0
540	20231019	103000	47068260	12770	12840	12850	12770	11
541	20231019	102900	46927490	12770	12770	12770	12770	0
542	20231019	102800	46927490	12770	12770	12770	12770	31
543	20231019	102700	46531620	12770	12780	12790	12770	105
544	20231019	102600	45190730	12750	12750	12750	12750	0
545	20231019	102500	45190730	12750	12760	12760	12750	8
546	20231019	102400	45088670	12850	12850	12850	12850	0
547	20231019	102300	45088670	12850	12850	12850	12850	3
548	20231019	102200	45050120	12850	12790	12850	12750	146
549	20231019	102100	43187370	12870	12870	12870	12870	0
550	20231019	102000	43187370	12870	12870	12870	12870	0
551	20231019	101900	43187370	12870	12870	12870	12870	0
552	20231019	101800	43187370	12870	12870	12870	12870	1
553	20231019	101700	43174500	12800	12820	12820	12800	856
554	20231019	101600	32215300	13030	13030	13030	13030	0
555	20231019	101500	32215300	13030	13030	13030	13030	0
556	20231019	101400	32215300	13030	13030	13030	13030	0
557	20231019	101300	32215300	13030	13020	13030	13020	12
558	20231019	101200	32059050	13020	12890	13020	12820	559
559	20231019	101100	24877080	13100	13100	13100	13100	0
560	20231019	101000	24877080	13100	13100	13100	13100	0
561	20231019	100900	24877080	13100	13100	13100	13100	0
562	20231019	100800	24877080	13100	13100	13100	13100	0
563	20231019	100700	24877080	13100	12970	13100	12970	6
564	20231019	100600	24799130	12960	12960	12960	12960	0
565	20231019	100500	24799130	12960	12960	12960	12960	0
566	20231019	100400	24799130	12960	12960	12960	12960	104
567	20231019	100300	23451290	12960	12960	12960	12960	0
568	20231019	100200	23451290	12960	12950	12960	12950	3
569	20231019	100100	23412430	12940	12940	12940	12940	0
570	20231019	100000	23412430	12940	12940	12940	12940	0
571	20231019	095900	23412430	12940	12920	12940	12920	180
572	20231019	095800	21083930	12940	12940	12940	12940	0
573	20231019	095700	21083930	12940	12940	12940	12940	0
574	20231019	095600	21083930	12940	12940	12940	12940	0
575	20231019	095500	21083930	12940	12940	12940	12940	0
576	20231019	095400	21083930	12940	12940	12940	12940	0
577	20231019	095300	21083930	12940	12940	12940	12940	0
578	20231019	095200	21083930	12940	12940	12940	12940	0
579	20231019	095100	21083930	12940	12940	12940	12940	0
580	20231019	095000	21083930	12940	12940	12940	12940	0
581	20231019	094900	21083930	12940	12940	12940	12940	0
582	20231019	094800	21083930	12940	12940	12940	12940	0
583	20231019	094700	21083930	12940	12930	12940	12930	110
584	20231019	094600	19660800	12850	12850	12850	12850	0
585	20231019	094500	19660800	12850	12850	12850	12850	5
586	20231019	094400	19596550	12850	12850	12850	12850	1
587	20231019	094300	19583700	12930	12930	12930	12930	1
588	20231019	094200	19570770	12830	12830	12830	12830	0
589	20231019	094100	19570770	12830	12830	12830	12830	0
590	20231019	094000	19570770	12830	12830	12830	12830	1
591	20231019	093900	19557940	12820	12820	12820	12820	200
592	20231019	093800	16993940	12820	12820	12820	12820	99
593	20231019	093700	15724760	12820	12820	12820	12820	68
594	20231019	093600	14853000	12950	12820	12950	12820	2
595	20231019	093500	14827230	12830	12830	12830	12830	3
596	20231019	093400	14788740	12820	12820	12820	12820	0
597	20231019	093300	14788740	12820	12820	12820	12820	1
598	20231019	093200	14775920	12950	12950	12950	12950	46
599	20231019	093100	14180220	12950	12950	12950	12950	3
600	20231019	093000	14141370	12820	12820	12820	12820	0
601	20231019	092900	14141370	12820	12950	12950	12820	2
602	20231019	092800	14115600	12820	12820	12820	12820	0
603	20231019	092700	14115600	12820	12820	12820	12820	1
604	20231019	092600	14102780	12950	12950	12950	12950	1
605	20231019	092500	14089830	12830	12860	12860	12830	100
606	20231019	092400	12806190	12950	12950	12950	12950	1
607	20231019	092300	12793240	12960	12960	12960	12960	29
608	20231019	092200	12417400	12960	12960	12960	12960	2
609	20231019	092100	12391480	12860	12860	12860	12860	1
610	20231019	092000	12378620	12830	12830	12830	12830	0
611	20231019	091900	12378620	12830	12900	12900	12830	300
612	20231019	091800	8527010	12970	12980	12980	12970	78
613	20231019	091700	7514660	12970	12970	12970	12970	1
614	20231019	091600	7501690	13120	13120	13120	13120	0
615	20231019	091500	7501690	13120	13120	13120	13120	4
616	20231019	091400	7449210	12970	12970	12970	12970	0
617	20231019	091300	7449210	12970	12970	12970	12970	1
618	20231019	091200	7436240	13150	13150	13150	13150	0
619	20231019	091100	7436240	13150	12990	13150	12990	8
620	20231019	091000	7332140	12900	12950	12950	12900	3
621	20231019	090900	7293340	13000	13000	13000	13000	0
622	20231019	090800	7293340	13000	13000	13000	13000	0
623	20231019	090700	7293340	13000	13000	13010	13000	80
624	20231019	090600	6252840	13160	13160	13160	13160	9
625	20231019	090500	6134400	13010	13010	13010	13010	0
626	20231019	090400	6134400	13010	13010	13010	13010	0
627	20231019	090300	6134400	13010	13030	13030	13010	32
628	20231019	090200	5718060	13010	13010	13010	13010	0
629	20231019	090100	5718060	13010	13030	13060	13010	42
630	20231019	090000	5170640	13010	13470	13470	13010	384