KissMeData/236200/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202600	146584080	19920	19920	19920	19920	34
3	20231018	202500	146584080	19920	19920	19920	19920	0
4	20231018	202400	146584080	19920	19920	19920	19920	0
5	20231018	202300	146584080	19920	19920	19920	19920	0
6	20231018	202200	146584080	19920	19920	19920	19920	0
7	20231018	202100	146584080	19920	19920	19920	19920	0
8	20231018	202000	146584080	19920	19920	19920	19920	0
9	20231018	201900	146584080	19920	19920	19920	19920	0
10	20231018	201800	146584080	19920	19920	19920	19920	0
11	20231018	201700	146584080	19920	19920	19920	19920	0
12	20231018	201600	146584080	19920	19920	19920	19920	0
13	20231018	201500	146584080	19920	19920	19920	19920	0
14	20231018	201400	146584080	19920	19920	19920	19920	0
15	20231018	201300	146584080	19920	19920	19920	19920	0
16	20231018	201200	146584080	19920	19920	19920	19920	0
17	20231018	201100	146584080	19920	19920	19920	19920	0
18	20231018	201000	146584080	19920	19920	19920	19920	0
19	20231018	200900	146584080	19920	19920	19920	19920	0
20	20231018	200800	146584080	19920	19920	19920	19920	0
21	20231018	200700	146584080	19920	19920	19920	19920	0
22	20231018	200600	146584080	19920	19920	19920	19920	0
23	20231018	200500	146584080	19920	19920	19920	19920	0
24	20231018	200400	146584080	19920	19920	19920	19920	0
25	20231018	200300	146584080	19920	19920	19920	19920	0
26	20231018	200200	146584080	19920	19920	19920	19920	0
27	20231018	200100	146584080	19920	19920	19920	19920	0
28	20231018	200000	146584080	19920	19920	19920	19920	0
29	20231018	195900	146584080	19920	19920	19920	19920	0
30	20231018	195800	146584080	19920	19920	19920	19920	0
31	20231018	195700	146584080	19920	19920	19920	19920	0
32	20231018	195600	146584080	19920	19920	19920	19920	34
33	20231018	195500	146584080	19920	19920	19920	19920	0
34	20231018	195400	146584080	19920	19920	19920	19920	0
35	20231018	195300	146584080	19920	19920	19920	19920	0
36	20231018	195200	146584080	19920	19920	19920	19920	0
37	20231018	195100	146584080	19920	19920	19920	19920	0
38	20231018	195000	146584080	19920	19920	19920	19920	0
39	20231018	194900	146584080	19920	19920	19920	19920	0
40	20231018	194800	146584080	19920	19920	19920	19920	0
41	20231018	194700	146584080	19920	19920	19920	19920	0
42	20231018	194600	146584080	19920	19920	19920	19920	0
43	20231018	194500	146584080	19920	19920	19920	19920	0
44	20231018	194400	146584080	19920	19920	19920	19920	0
45	20231018	194300	146584080	19920	19920	19920	19920	0
46	20231018	194200	146584080	19920	19920	19920	19920	0
47	20231018	194100	146584080	19920	19920	19920	19920	0
48	20231018	194000	146584080	19920	19920	19920	19920	0
49	20231018	193900	146584080	19920	19920	19920	19920	0
50	20231018	193800	146584080	19920	19920	19920	19920	0
51	20231018	193700	146584080	19920	19920	19920	19920	0
52	20231018	193600	146584080	19920	19920	19920	19920	0
53	20231018	193500	146584080	19920	19920	19920	19920	0
54	20231018	193400	146584080	19920	19920	19920	19920	0
55	20231018	193300	146584080	19920	19920	19920	19920	0
56	20231018	193200	146584080	19920	19920	19920	19920	0
57	20231018	193100	146584080	19920	19920	19920	19920	0
58	20231018	193000	146584080	19920	19920	19920	19920	0
59	20231018	192900	146584080	19920	19920	19920	19920	0
60	20231018	192800	146584080	19920	19920	19920	19920	0
61	20231018	192700	146584080	19920	19920	19920	19920	0
62	20231018	192600	146584080	19920	19920	19920	19920	34
63	20231018	192500	146584080	19920	19920	19920	19920	0
64	20231018	192400	146584080	19920	19920	19920	19920	0
65	20231018	192300	146584080	19920	19920	19920	19920	0
66	20231018	192200	146584080	19920	19920	19920	19920	0
67	20231018	192100	146584080	19920	19920	19920	19920	0
68	20231018	192000	146584080	19920	19920	19920	19920	0
69	20231018	191900	146584080	19920	19920	19920	19920	0
70	20231018	191800	146584080	19920	19920	19920	19920	0
71	20231018	191700	146584080	19920	19920	19920	19920	0
72	20231018	191600	146584080	19920	19920	19920	19920	0
73	20231018	191500	146584080	19920	19920	19920	19920	0
74	20231018	191400	146584080	19920	19920	19920	19920	0
75	20231018	191300	146584080	19920	19920	19920	19920	0
76	20231018	191200	146584080	19920	19920	19920	19920	0
77	20231018	191100	146584080	19920	19920	19920	19920	0
78	20231018	191000	146584080	19920	19920	19920	19920	0
79	20231018	190900	146584080	19920	19920	19920	19920	0
80	20231018	190800	146584080	19920	19920	19920	19920	0
81	20231018	190700	146584080	19920	19920	19920	19920	0
82	20231018	190600	146584080	19920	19920	19920	19920	0
83	20231018	190500	146584080	19920	19920	19920	19920	0
84	20231018	190400	146584080	19920	19920	19920	19920	0
85	20231018	190300	146584080	19920	19920	19920	19920	0
86	20231018	190200	146584080	19920	19920	19920	19920	0
87	20231018	190100	146584080	19920	19920	19920	19920	0
88	20231018	190000	146584080	19920	19920	19920	19920	0
89	20231018	185900	146584080	19920	19920	19920	19920	0
90	20231018	185800	146584080	19920	19920	19920	19920	0
91	20231018	185700	146584080	19920	19920	19920	19920	0
92	20231018	185600	146584080	19920	19920	19920	19920	34
93	20231018	185500	146584080	19920	19920	19920	19920	0
94	20231018	185400	146584080	19920	19920	19920	19920	0
95	20231018	185300	146584080	19920	19920	19920	19920	0
96	20231018	185200	146584080	19920	19920	19920	19920	0
97	20231018	185100	146584080	19920	19920	19920	19920	0
98	20231018	185000	146584080	19920	19920	19920	19920	0
99	20231018	184900	146584080	19920	19920	19920	19920	0
100	20231018	184800	146584080	19920	19920	19920	19920	0
101	20231018	184700	146584080	19920	19920	19920	19920	0
102	20231018	184600	146584080	19920	19920	19920	19920	0
103	20231018	184500	146584080	19920	19920	19920	19920	0
104	20231018	184400	146584080	19920	19920	19920	19920	0
105	20231018	184300	146584080	19920	19920	19920	19920	0
106	20231018	184200	146584080	19920	19920	19920	19920	0
107	20231018	184100	146584080	19920	19920	19920	19920	0
108	20231018	184000	146584080	19920	19920	19920	19920	0
109	20231018	183900	146584080	19920	19920	19920	19920	0
110	20231018	183800	146584080	19920	19920	19920	19920	0
111	20231018	183700	146584080	19920	19920	19920	19920	0
112	20231018	183600	146584080	19920	19920	19920	19920	0
113	20231018	183500	146584080	19920	19920	19920	19920	0
114	20231018	183400	146584080	19920	19920	19920	19920	0
115	20231018	183300	146584080	19920	19920	19920	19920	0
116	20231018	183200	146584080	19920	19920	19920	19920	0
117	20231018	183100	146584080	19920	19920	19920	19920	0
118	20231018	183000	146584080	19920	19920	19920	19920	0
119	20231018	182900	146584080	19920	19920	19920	19920	0
120	20231018	182800	146584080	19920	19920	19920	19920	0
121	20231018	182700	146584080	19920	19920	19920	19920	0
122	20231018	182600	146584080	19920	19920	19920	19920	34
123	20231018	182500	146584080	19920	19920	19920	19920	0
124	20231018	182400	146584080	19920	19920	19920	19920	0
125	20231018	182300	146584080	19920	19920	19920	19920	0
126	20231018	182200	146584080	19920	19920	19920	19920	0
127	20231018	182100	146584080	19920	19920	19920	19920	0
128	20231018	182000	146584080	19920	19920	19920	19920	0
129	20231018	181900	146584080	19920	19920	19920	19920	0
130	20231018	181800	146584080	19920	19920	19920	19920	0
131	20231018	181700	146584080	19920	19920	19920	19920	0
132	20231018	181600	146584080	19920	19920	19920	19920	0
133	20231018	181500	146584080	19920	19920	19920	19920	0
134	20231018	181400	146584080	19920	19920	19920	19920	0
135	20231018	181300	146584080	19920	19920	19920	19920	0
136	20231018	181200	146584080	19920	19920	19920	19920	0
137	20231018	181100	146584080	19920	19920	19920	19920	0
138	20231018	181000	146584080	19920	19920	19920	19920	0
139	20231018	180900	146584080	19920	19920	19920	19920	0
140	20231018	180800	146584080	19920	19920	19920	19920	0
141	20231018	180700	146584080	19920	19920	19920	19920	0
142	20231018	180600	146584080	19920	19920	19920	19920	0
143	20231018	180500	146584080	19920	19920	19920	19920	0
144	20231018	180400	146584080	19920	19920	19920	19920	0
145	20231018	180300	146584080	19920	19920	19920	19920	0
146	20231018	180200	146584080	19920	19920	19920	19920	0
147	20231018	180100	146584080	19920	19920	19920	19920	0
148	20231018	180000	146584080	19920	19920	19920	19920	0
149	20231018	175900	146584080	19920	19920	19920	19920	0
150	20231018	175800	146584080	19920	19920	19920	19920	0
151	20231018	175700	146584080	19920	19920	19920	19920	0
152	20231018	175600	146584080	19920	19920	19920	19920	34
153	20231018	175500	146584080	19920	19920	19920	19920	0
154	20231018	175400	146584080	19920	19920	19920	19920	0
155	20231018	175300	146584080	19920	19920	19920	19920	0
156	20231018	175200	146584080	19920	19920	19920	19920	0
157	20231018	175100	146584080	19920	19920	19920	19920	0
158	20231018	175000	146584080	19920	19920	19920	19920	0
159	20231018	174900	146584080	19920	19920	19920	19920	0
160	20231018	174800	146584080	19920	19920	19920	19920	0
161	20231018	174700	146584080	19920	19920	19920	19920	0
162	20231018	174600	146584080	19920	19920	19920	19920	0
163	20231018	174500	146584080	19920	19920	19920	19920	0
164	20231018	174400	146584080	19920	19920	19920	19920	0
165	20231018	174300	146584080	19920	19920	19920	19920	0
166	20231018	174200	146584080	19920	19920	19920	19920	0
167	20231018	174100	146584080	19920	19920	19920	19920	0
168	20231018	174000	146584080	19920	19920	19920	19920	0
169	20231018	173900	146584080	19920	19920	19920	19920	0
170	20231018	173800	146584080	19920	19920	19920	19920	0
171	20231018	173700	146584080	19920	19920	19920	19920	0
172	20231018	173600	146584080	19920	19920	19920	19920	0
173	20231018	173500	146584080	19920	19920	19920	19920	0
174	20231018	173400	146584080	19920	19920	19920	19920	0
175	20231018	173300	146584080	19920	19920	19920	19920	0
176	20231018	173200	146584080	19920	19920	19920	19920	0
177	20231018	173100	146584080	19920	19920	19920	19920	0
178	20231018	173000	146584080	19920	19920	19920	19920	0
179	20231018	172900	146584080	19920	19920	19920	19920	0
180	20231018	172800	146584080	19920	19920	19920	19920	0
181	20231018	172700	146584080	19920	19920	19920	19920	0
182	20231018	172600	146584080	19920	19920	19920	19920	34
183	20231018	172500	146584080	19920	19920	19920	19920	0
184	20231018	172400	146584080	19920	19920	19920	19920	0
185	20231018	172300	146584080	19920	19920	19920	19920	0
186	20231018	172200	146584080	19920	19920	19920	19920	0
187	20231018	172100	146584080	19920	19920	19920	19920	0
188	20231018	172000	146584080	19920	19920	19920	19920	0
189	20231018	171900	146584080	19920	19920	19920	19920	0
190	20231018	171800	146584080	19920	19920	19920	19920	0
191	20231018	171700	146584080	19920	19920	19920	19920	0
192	20231018	171600	146584080	19920	19920	19920	19920	0
193	20231018	171500	146584080	19920	19920	19920	19920	0
194	20231018	171400	146584080	19920	19920	19920	19920	0
195	20231018	171300	146584080	19920	19920	19920	19920	0
196	20231018	171200	146584080	19920	19920	19920	19920	0
197	20231018	171100	146584080	19920	19920	19920	19920	0
198	20231018	171000	146584080	19920	19920	19920	19920	0
199	20231018	170900	146584080	19920	19920	19920	19920	0
200	20231018	170800	146584080	19920	19920	19920	19920	0
201	20231018	170700	146584080	19920	19920	19920	19920	0
202	20231018	170600	146584080	19920	19920	19920	19920	0
203	20231018	170500	146584080	19920	19920	19920	19920	0
204	20231018	170400	146584080	19920	19920	19920	19920	0
205	20231018	170300	146584080	19920	19920	19920	19920	0
206	20231018	170200	146584080	19920	19920	19920	19920	0
207	20231018	170100	146584080	19920	19920	19920	19920	0
208	20231018	170000	146584080	19920	19920	19920	19920	0
209	20231018	165900	146584080	19920	19920	19920	19920	0
210	20231018	165800	146584080	19920	19920	19920	19920	0
211	20231018	165700	146584080	19920	19920	19920	19920	0
212	20231018	165600	146584080	19920	19920	19920	19920	34
213	20231018	165500	146584080	19920	19920	19920	19920	0
214	20231018	165400	146584080	19920	19920	19920	19920	0
215	20231018	165300	146584080	19920	19920	19920	19920	0
216	20231018	165200	146584080	19920	19920	19920	19920	0
217	20231018	165100	146584080	19920	19920	19920	19920	0
218	20231018	165000	146584080	19920	19920	19920	19920	0
219	20231018	164900	146584080	19920	19920	19920	19920	0
220	20231018	164800	146584080	19920	19920	19920	19920	0
221	20231018	164700	146584080	19920	19920	19920	19920	0
222	20231018	164600	146584080	19920	19920	19920	19920	0
223	20231018	164500	146584080	19920	19920	19920	19920	0
224	20231018	164400	146584080	19920	19920	19920	19920	0
225	20231018	164300	146584080	19920	19920	19920	19920	0
226	20231018	164200	146584080	19920	19920	19920	19920	0
227	20231018	164100	146584080	19920	19920	19920	19920	0
228	20231018	164000	146584080	19920	19920	19920	19920	0
229	20231018	163900	146584080	19920	19920	19920	19920	0
230	20231018	163800	146584080	19920	19920	19920	19920	0
231	20231018	163700	146584080	19920	19920	19920	19920	0
232	20231018	163600	146584080	19920	19920	19920	19920	0
233	20231018	163500	146584080	19920	19920	19920	19920	0
234	20231018	163400	146584080	19920	19920	19920	19920	0
235	20231018	163300	146584080	19920	19920	19920	19920	0
236	20231018	163200	146584080	19920	19920	19920	19920	0
237	20231018	163100	146584080	19920	19920	19920	19920	0
238	20231018	163000	146584080	19920	19920	19920	19920	0
239	20231018	162900	146584080	19920	19920	19920	19920	0
240	20231018	162800	146584080	19920	19920	19920	19920	0
241	20231018	162700	146584080	19920	19920	19920	19920	0
242	20231018	162600	146584080	19920	19920	19920	19920	34
243	20231018	162500	146584080	19920	19920	19920	19920	0
244	20231018	162400	146584080	19920	19920	19920	19920	0
245	20231018	162300	146584080	19920	19920	19920	19920	0
246	20231018	162200	146584080	19920	19920	19920	19920	0
247	20231018	162100	146584080	19920	19920	19920	19920	0
248	20231018	162000	146584080	19920	19920	19920	19920	0
249	20231018	161900	146584080	19920	19920	19920	19920	0
250	20231018	161800	146584080	19920	19920	19920	19920	0
251	20231018	161700	146584080	19920	19920	19920	19920	0
252	20231018	161600	146584080	19920	19920	19920	19920	0
253	20231018	161500	146584080	19920	19920	19920	19920	0
254	20231018	161400	146584080	19920	19920	19920	19920	0
255	20231018	161300	146584080	19920	19920	19920	19920	0
256	20231018	161200	146584080	19920	19920	19920	19920	0
257	20231018	161100	146584080	19920	19920	19920	19920	0
258	20231018	161000	146584080	19920	19920	19920	19920	0
259	20231018	160900	146584080	19920	19920	19920	19920	0
260	20231018	160800	146584080	19920	19920	19920	19920	0
261	20231018	160700	146584080	19920	19920	19920	19920	0
262	20231018	160600	146584080	19920	19920	19920	19920	0
263	20231018	160500	146584080	19920	19920	19920	19920	0
264	20231018	160400	146584080	19920	19920	19920	19920	0
265	20231018	160300	146584080	19920	19920	19920	19920	0
266	20231018	160200	146584080	19920	19920	19920	19920	0
267	20231018	160100	146584080	19920	19920	19920	19920	0
268	20231018	160000	146584080	19920	19920	19920	19920	0
269	20231018	155900	146584080	19920	19920	19920	19920	0
270	20231018	155800	146584080	19920	19920	19920	19920	0
271	20231018	155700	146584080	19920	19920	19920	19920	0
272	20231018	155600	146584080	19920	19920	19920	19920	34
273	20231018	155500	146584080	19920	19920	19920	19920	0
274	20231018	155400	146584080	19920	19920	19920	19920	0
275	20231018	155300	146584080	19920	19920	19920	19920	0
276	20231018	155200	146584080	19920	19920	19920	19920	0
277	20231018	155100	146584080	19920	19920	19920	19920	0
278	20231018	155000	146584080	19920	19920	19920	19920	0
279	20231018	154900	146584080	19920	19920	19920	19920	0
280	20231018	154800	146584080	19920	19920	19920	19920	0
281	20231018	154700	146584080	19920	19920	19920	19920	0
282	20231018	154600	146584080	19920	19920	19920	19920	0
283	20231018	154500	146584080	19920	19920	19920	19920	0
284	20231018	154400	146584080	19920	19920	19920	19920	0
285	20231018	154300	146584080	19920	19920	19920	19920	0
286	20231018	154200	146584080	19920	19920	19920	19920	0
287	20231018	154100	146584080	19920	19920	19920	19920	0
288	20231018	154000	146584080	19920	19920	19920	19920	0
289	20231018	153900	146584080	19920	19920	19920	19920	0
290	20231018	153800	146584080	19920	19920	19920	19920	0
291	20231018	153700	146584080	19920	19920	19920	19920	0
292	20231018	153600	146584080	19920	19920	19920	19920	0
293	20231018	153500	146584080	19920	19920	19920	19920	0
294	20231018	153400	146584080	19920	19920	19920	19920	0
295	20231018	153300	146584080	19920	19920	19920	19920	0
296	20231018	153200	146584080	19920	19920	19920	19920	0
297	20231018	153100	146584080	19920	19920	19920	19920	0
298	20231018	153000	146584080	19920	19920	19920	19920	34
299	20231018	152900	145906800	19880	19880	19880	19880	0
300	20231018	152800	145906800	19880	19880	19880	19880	0
301	20231018	152700	145906800	19880	19880	19880	19880	0
302	20231018	152600	145906800	19880	19880	19880	19880	0
303	20231018	152500	145906800	19880	19880	19880	19880	0
304	20231018	152400	145906800	19880	19880	19880	19880	0
305	20231018	152300	145906800	19880	19880	19880	19880	0
306	20231018	152200	145906800	19880	19880	19880	19880	0
307	20231018	152100	145906800	19880	19880	19880	19880	0
308	20231018	152000	145906800	19880	19880	19880	19880	0
309	20231018	151900	145906800	19880	19880	19880	19880	2
310	20231018	151800	145867040	19930	19930	19930	19930	0
311	20231018	151700	145867040	19930	19930	19930	19930	0
312	20231018	151600	145867040	19930	19920	19930	19920	5
313	20231018	151500	145767400	19930	19880	19930	19870	227
314	20231018	151400	141247900	19880	19870	19880	19870	21
315	20231018	151300	140830510	19870	19880	19880	19870	18
316	20231018	151200	140472760	19870	19850	19870	19850	13
317	20231018	151100	140214610	19850	19840	19850	19840	10
318	20231018	151000	140016160	19820	19820	19820	19820	2
319	20231018	150900	139976520	19840	19840	19840	19840	0
320	20231018	150800	139976520	19840	19840	19840	19840	1
321	20231018	150700	139956680	19840	19840	19840	19840	0
322	20231018	150600	139956680	19840	19840	19840	19840	4
323	20231018	150500	139877320	19840	19840	19840	19840	1
324	20231018	150400	139857480	19830	19830	19830	19830	4
325	20231018	150300	139778160	19830	19830	19830	19830	1
326	20231018	150200	139758330	19830	19830	19830	19830	0
327	20231018	150100	139758330	19830	19830	19830	19830	0
328	20231018	150000	139758330	19830	19830	19830	19830	0
329	20231018	145900	139758330	19830	19830	19830	19830	1
330	20231018	145800	139738500	19770	19770	19770	19770	0
331	20231018	145700	139738500	19770	19770	19770	19770	0
332	20231018	145600	139738500	19770	19770	19770	19770	0
333	20231018	145500	139738500	19770	19770	19770	19770	0
334	20231018	145400	139738500	19770	19770	19770	19770	0
335	20231018	145300	139738500	19770	19770	19770	19770	0
336	20231018	145200	139738500	19770	19770	19770	19770	1
337	20231018	145100	139718730	19770	19770	19770	19770	0
338	20231018	145000	139718730	19770	19770	19770	19770	0
339	20231018	144900	139718730	19770	19770	19770	19770	0
340	20231018	144800	139718730	19770	19770	19770	19770	0
341	20231018	144700	139718730	19770	19770	19770	19770	0
342	20231018	144600	139718730	19770	19770	19770	19770	0
343	20231018	144500	139718730	19770	19770	19770	19770	0
344	20231018	144400	139718730	19770	19770	19770	19770	0
345	20231018	144300	139718730	19770	19770	19770	19770	0
346	20231018	144200	139718730	19770	19770	19770	19770	0
347	20231018	144100	139718730	19770	19770	19770	19770	0
348	20231018	144000	139718730	19770	19780	19780	19770	29
349	20231018	143900	139145390	19830	19830	19830	19830	0
350	20231018	143800	139145390	19830	19830	19830	19830	8
351	20231018	143700	138986750	19830	19830	19830	19830	5
352	20231018	143600	138887600	19770	19770	19770	19770	2
353	20231018	143500	138848060	19820	19820	19820	19820	1
354	20231018	143400	138828240	19820	19820	19820	19820	0
355	20231018	143300	138828240	19820	19820	19820	19820	0
356	20231018	143200	138828240	19820	19820	19820	19820	0
357	20231018	143100	138828240	19820	19820	19820	19820	0
358	20231018	143000	138828240	19820	19820	19820	19820	5
359	20231018	142900	138729140	19840	19840	19840	19840	0
360	20231018	142800	138729140	19840	19840	19840	19840	0
361	20231018	142700	138729140	19840	19840	19840	19840	0
362	20231018	142600	138729140	19840	19840	19840	19840	0
363	20231018	142500	138729140	19840	19840	19840	19840	0
364	20231018	142400	138729140	19840	19840	19840	19840	0
365	20231018	142300	138729140	19840	19840	19840	19840	0
366	20231018	142200	138729140	19840	19840	19840	19840	0
367	20231018	142100	138729140	19840	19840	19840	19840	5
368	20231018	142000	138629940	19840	19840	19840	19840	0
369	20231018	141900	138629940	19840	19840	19840	19840	0
370	20231018	141800	138629940	19840	19840	19840	19840	0
371	20231018	141700	138629940	19840	19770	19840	19770	205
372	20231018	141600	134572880	19770	19770	19770	19770	5
373	20231018	141500	134474030	19770	19770	19770	19770	0
374	20231018	141400	134474030	19770	19770	19770	19770	0
375	20231018	141300	134474030	19770	19770	19770	19770	0
376	20231018	141200	134474030	19770	19780	19780	19770	23
377	20231018	141100	134019270	19780	19800	19800	19780	201
378	20231018	141000	130042310	19800	19800	19800	19800	0
379	20231018	140900	130042310	19800	19800	19800	19800	0
380	20231018	140800	130042310	19800	19800	19800	19800	0
381	20231018	140700	130042310	19800	19800	19800	19800	35
382	20231018	140600	129349310	19810	19810	19810	19810	0
383	20231018	140500	129349310	19810	19810	19810	19810	0
384	20231018	140400	129349310	19810	19810	19810	19810	0
385	20231018	140300	129349310	19810	19810	19810	19810	0
386	20231018	140200	129349310	19810	19810	19810	19810	0
387	20231018	140100	129349310	19810	19810	19810	19810	0
388	20231018	140000	129349310	19810	19810	19810	19810	1
389	20231018	135900	129329500	19810	19820	19820	19810	49
390	20231018	135800	128358460	19830	19830	19830	19830	0
391	20231018	135700	128358460	19830	19830	19830	19830	0
392	20231018	135600	128358460	19830	19830	19830	19830	0
393	20231018	135500	128358460	19830	19830	19830	19830	0
394	20231018	135400	128358460	19830	19830	19830	19830	105
395	20231018	135300	126276310	19850	19850	19850	19850	0
396	20231018	135200	126276310	19850	19850	19850	19850	0
397	20231018	135100	126276310	19850	19850	19850	19850	0
398	20231018	135000	126276310	19850	19850	19850	19850	0
399	20231018	134900	126276310	19850	19850	19850	19850	0
400	20231018	134800	126276310	19850	19850	19850	19850	0
401	20231018	134700	126276310	19850	19850	19850	19850	0
402	20231018	134600	126276310	19850	19850	19850	19850	0
403	20231018	134500	126276310	19850	19850	19850	19850	0
404	20231018	134400	126276310	19850	19850	19850	19850	1
405	20231018	134300	126256460	19850	19850	19850	19850	0
406	20231018	134200	126256460	19850	19850	19850	19850	1
407	20231018	134100	126236610	19850	19850	19850	19850	0
408	20231018	134000	126236610	19850	19850	19850	19850	0
409	20231018	133900	126236610	19850	19850	19850	19850	20
410	20231018	133800	125839610	19850	19850	19850	19850	0
411	20231018	133700	125839610	19850	19850	19850	19850	0
412	20231018	133600	125839610	19850	19850	19850	19850	0
413	20231018	133500	125839610	19850	19840	19850	19840	16
414	20231018	133400	125522130	19820	19820	19820	19820	5
415	20231018	133300	125423030	19880	19880	19880	19880	0
416	20231018	133200	125423030	19880	19880	19880	19880	0
417	20231018	133100	125423030	19880	19880	19880	19880	0
418	20231018	133000	125423030	19880	19880	19880	19880	0
419	20231018	132900	125423030	19880	19880	19880	19880	0
420	20231018	132800	125423030	19880	19880	19880	19880	0
421	20231018	132700	125423030	19880	19870	19880	19870	404
422	20231018	132600	117391630	19860	19840	19860	19840	400
423	20231018	132500	109450390	19830	19820	19830	19820	20
424	20231018	132400	109053900	19830	19830	19830	19830	0
425	20231018	132300	109053900	19830	19830	19830	19830	1
426	20231018	132200	109034070	19830	19830	19830	19830	2
427	20231018	132100	108994410	19840	19840	19840	19840	0
428	20231018	132000	108994410	19840	19840	19840	19840	0
429	20231018	131900	108994410	19840	19840	19840	19840	0
430	20231018	131800	108994410	19840	19840	19840	19840	0
431	20231018	131700	108994410	19840	19840	19840	19840	0
432	20231018	131600	108994410	19840	19840	19840	19840	0
433	20231018	131500	108994410	19840	19840	19840	19840	0
434	20231018	131400	108994410	19840	19840	19840	19840	0
435	20231018	131300	108994410	19840	19840	19840	19840	1
436	20231018	131200	108974570	19830	19820	19830	19820	100
437	20231018	131100	106991690	19810	19810	19810	19810	0
438	20231018	131000	106991690	19810	19810	19810	19810	0
439	20231018	130900	106991690	19810	19810	19810	19810	0
440	20231018	130800	106991690	19810	19810	19810	19810	0
441	20231018	130700	106991690	19810	19810	19810	19810	0
442	20231018	130600	106991690	19810	19810	19810	19810	0
443	20231018	130500	106991690	19810	19810	19810	19810	0
444	20231018	130400	106991690	19810	19800	19810	19800	5
445	20231018	130300	106892660	19800	19800	19800	19800	2
446	20231018	130200	106853060	19800	19800	19800	19800	0
447	20231018	130100	106853060	19800	19800	19800	19800	1
448	20231018	130000	106833260	19800	19800	19800	19800	0
449	20231018	125900	106833260	19800	19780	19800	19780	6
450	20231018	125800	106714560	19790	19800	19800	19790	61
451	20231018	125700	105506830	19840	19840	19840	19840	0
452	20231018	125600	105506830	19840	19840	19840	19840	0
453	20231018	125500	105506830	19840	19840	19840	19840	0
454	20231018	125400	105506830	19840	19840	19840	19840	1
455	20231018	125300	105486990	19840	19840	19840	19840	0
456	20231018	125200	105486990	19840	19840	19840	19840	0
457	20231018	125100	105486990	19840	19840	19840	19840	0
458	20231018	125000	105486990	19840	19840	19840	19840	0
459	20231018	124900	105486990	19840	19840	19840	19840	1
460	20231018	124800	105467150	19800	19800	19800	19800	20
461	20231018	124700	105071150	19800	19800	19800	19800	1
462	20231018	124600	105051350	19800	19800	19800	19800	0
463	20231018	124500	105051350	19800	19780	19800	19780	14
464	20231018	124400	104774410	19780	19780	19780	19780	0
465	20231018	124300	104774410	19780	19780	19780	19780	1
466	20231018	124200	104754630	19780	19780	19780	19780	0
467	20231018	124100	104754630	19780	19780	19780	19780	0
468	20231018	124000	104754630	19780	19780	19780	19780	0
469	20231018	123900	104754630	19780	19780	19780	19780	0
470	20231018	123800	104754630	19780	19780	19780	19780	0
471	20231018	123700	104754630	19780	19780	19780	19780	3
472	20231018	123600	104695290	19780	19780	19780	19780	0
473	20231018	123500	104695290	19780	19780	19780	19780	0
474	20231018	123400	104695290	19780	19800	19800	19780	277
475	20231018	123300	99213290	19860	19860	19860	19860	0
476	20231018	123200	99213290	19860	19860	19860	19860	0
477	20231018	123100	99213290	19860	19860	19860	19860	0
478	20231018	123000	99213290	19860	19860	19860	19860	0
479	20231018	122900	99213290	19860	19860	19860	19860	1
480	20231018	122800	99193430	19860	19860	19860	19860	0
481	20231018	122700	99193430	19860	19860	19860	19860	0
482	20231018	122600	99193430	19860	19860	19860	19860	1
483	20231018	122500	99173570	19870	19870	19870	19870	0
484	20231018	122400	99173570	19870	19870	19870	19870	0
485	20231018	122300	99173570	19870	19870	19870	19870	0
486	20231018	122200	99173570	19870	19860	19870	19860	3
487	20231018	122100	99113980	19860	19860	19860	19860	0
488	20231018	122000	99113980	19860	19860	19860	19860	4
489	20231018	121900	99034540	19860	19860	19860	19860	5
490	20231018	121800	98935240	19860	19860	19860	19860	1
491	20231018	121700	98915380	19860	19860	19860	19860	0
492	20231018	121600	98915380	19860	19860	19860	19860	0
493	20231018	121500	98915380	19860	19860	19860	19860	0
494	20231018	121400	98915380	19860	19860	19860	19860	0
495	20231018	121300	98915380	19860	19860	19860	19860	0
496	20231018	121200	98915380	19860	19780	19860	19780	20
497	20231018	121100	98519700	19780	19780	19780	19780	1
498	20231018	121000	98499920	19770	19770	19770	19770	0
499	20231018	120900	98499920	19770	19770	19770	19770	0
500	20231018	120800	98499920	19770	19770	19770	19770	27
501	20231018	120700	97966130	19760	19760	19760	19760	0
502	20231018	120600	97966130	19760	19760	19760	19760	0
503	20231018	120500	97966130	19760	19760	19760	19760	0
504	20231018	120400	97966130	19760	19760	19760	19760	0
505	20231018	120300	97966130	19760	19760	19760	19760	0
506	20231018	120200	97966130	19760	19760	19760	19760	157
507	20231018	120100	94863810	19760	19760	19760	19760	0
508	20231018	120000	94863810	19760	19760	19760	19760	0
509	20231018	115900	94863810	19760	19760	19760	19760	25
510	20231018	115800	94369810	19760	19760	19760	19760	1
511	20231018	115700	94350050	19760	19760	19760	19760	1
512	20231018	115600	94330290	19760	19760	19760	19760	0
513	20231018	115500	94330290	19760	19760	19760	19760	1
514	20231018	115400	94310530	19760	19760	19760	19760	0
515	20231018	115300	94310530	19760	19760	19760	19760	1
516	20231018	115200	94290770	19750	19760	19760	19750	15
517	20231018	115100	93994470	19760	19760	19760	19760	5
518	20231018	115000	93895670	19760	19760	19760	19760	0
519	20231018	114900	93895670	19760	19760	19760	19760	0
520	20231018	114800	93895670	19760	19760	19760	19760	0
521	20231018	114700	93895670	19760	19760	19760	19760	0
522	20231018	114600	93895670	19760	19760	19760	19760	0
523	20231018	114500	93895670	19760	19760	19760	19760	0
524	20231018	114400	93895670	19760	19760	19760	19760	0
525	20231018	114300	93895670	19760	19750	19760	19750	5
526	20231018	114200	93796910	19750	19750	19750	19750	25
527	20231018	114100	93303160	19750	19750	19750	19750	0
528	20231018	114000	93303160	19750	19750	19750	19750	0
529	20231018	113900	93303160	19750	19750	19750	19750	2
530	20231018	113800	93263660	19760	19760	19760	19760	2
531	20231018	113700	93224140	19760	19760	19760	19760	0
532	20231018	113600	93224140	19760	19760	19760	19760	5
533	20231018	113500	93125340	19760	19760	19760	19760	0
534	20231018	113400	93125340	19760	19760	19760	19760	12
535	20231018	113300	92888220	19760	19760	19760	19760	0
536	20231018	113200	92888220	19760	19760	19760	19760	0
537	20231018	113100	92888220	19760	19760	19760	19760	10
538	20231018	113000	92690620	19760	19760	19760	19760	0
539	20231018	112900	92690620	19760	19760	19760	19760	3
540	20231018	112800	92631340	19760	19760	19760	19760	1
541	20231018	112700	92611580	19760	19760	19760	19760	1
542	20231018	112600	92591820	19760	19760	19760	19760	5
543	20231018	112500	92493020	19760	19760	19760	19760	1
544	20231018	112400	92473260	19760	19760	19760	19760	0
545	20231018	112300	92473260	19760	19760	19760	19760	0
546	20231018	112200	92473260	19760	19760	19760	19760	0
547	20231018	112100	92473260	19760	19760	19760	19760	0
548	20231018	112000	92473260	19760	19760	19760	19760	0
549	20231018	111900	92473260	19760	19760	19760	19760	0
550	20231018	111800	92473260	19760	19750	19760	19750	15
551	20231018	111700	92176980	19750	19750	19750	19750	6
552	20231018	111600	92058480	19760	19760	19760	19760	0
553	20231018	111500	92058480	19760	19760	19760	19760	1
554	20231018	111400	92038720	19760	19760	19760	19760	1
555	20231018	111300	92018960	19760	19760	19760	19760	10
556	20231018	111200	91821360	19760	19760	19760	19760	0
557	20231018	111100	91821360	19760	19760	19760	19760	0
558	20231018	111000	91821360	19760	19760	19760	19760	0
559	20231018	110900	91821360	19760	19760	19760	19760	2
560	20231018	110800	91781840	19760	19760	19760	19760	0
561	20231018	110700	91781840	19760	19760	19760	19760	0
562	20231018	110600	91781840	19760	19760	19760	19760	0
563	20231018	110500	91781840	19760	19760	19760	19760	0
564	20231018	110400	91781840	19760	19760	19760	19760	0
565	20231018	110300	91781840	19760	19760	19760	19760	0
566	20231018	110200	91781840	19760	19760	19760	19760	51
567	20231018	110100	90774080	19760	19760	19770	19760	30
568	20231018	110000	90181240	19760	19760	19760	19760	1
569	20231018	105900	90161480	19760	19760	19760	19760	5
570	20231018	105800	90062680	19760	19760	19760	19760	2
571	20231018	105700	90023160	19770	19760	19770	19760	3
572	20231018	105600	89963860	19760	19760	19760	19760	5
573	20231018	105500	89865060	19720	19720	19720	19720	1
574	20231018	105400	89845340	19760	19760	19760	19760	1
575	20231018	105300	89825580	19760	19760	19760	19760	25
576	20231018	105200	89331580	19700	19700	19700	19700	0
577	20231018	105100	89331580	19700	19710	19710	19700	302
578	20231018	105000	83381910	19770	19770	19770	19770	0
579	20231018	104900	83381910	19770	19770	19770	19770	1
580	20231018	104800	83362140	19770	19770	19770	19770	1
581	20231018	104700	83342370	19770	19770	19770	19770	0
582	20231018	104600	83342370	19770	19770	19770	19770	3
583	20231018	104500	83283060	19770	19770	19770	19770	0
584	20231018	104400	83283060	19770	19770	19770	19770	0
585	20231018	104300	83283060	19770	19770	19770	19770	0
586	20231018	104200	83283060	19770	19770	19770	19770	0
587	20231018	104100	83283060	19770	19770	19770	19770	0
588	20231018	104000	83283060	19770	19770	19770	19770	50
589	20231018	103900	82294560	19770	19770	19770	19770	0
590	20231018	103800	82294560	19770	19770	19770	19770	0
591	20231018	103700	82294560	19770	19770	19770	19770	1
592	20231018	103600	82274790	19770	19770	19770	19770	0
593	20231018	103500	82274790	19770	19770	19770	19770	0
594	20231018	103400	82274790	19770	19770	19770	19770	0
595	20231018	103300	82274790	19770	19700	19770	19700	14
596	20231018	103200	81998850	19700	19710	19710	19700	9
597	20231018	103100	81821470	19770	19770	19770	19770	0
598	20231018	103000	81821470	19770	19770	19770	19770	0
599	20231018	102900	81821470	19770	19700	19770	19700	25
600	20231018	102800	81328760	19770	19770	19770	19770	1
601	20231018	102700	81308990	19770	19770	19770	19770	0
602	20231018	102600	81308990	19770	19710	19770	19700	20
603	20231018	102500	80914560	19770	19770	19770	19770	2
604	20231018	102400	80875020	19770	19770	19770	19770	2
605	20231018	102300	80835480	19710	19710	19710	19710	56
606	20231018	102200	79731720	19770	19710	19770	19710	40
607	20231018	102100	78942420	19770	19770	19770	19770	1
608	20231018	102000	78922650	19770	19770	19770	19770	0
609	20231018	101900	78922650	19770	19770	19770	19770	0
610	20231018	101800	78922650	19770	19700	19770	19700	301
611	20231018	101700	72992350	19700	19700	19700	19700	0
612	20231018	101600	72992350	19700	19710	19710	19700	33
613	20231018	101500	72342240	19750	19750	19750	19750	0
614	20231018	101400	72342240	19750	19750	19750	19750	0
615	20231018	101300	72342240	19750	19750	19750	19750	0
616	20231018	101200	72342240	19750	19750	19750	19750	0
617	20231018	101100	72342240	19750	19750	19750	19750	0
618	20231018	101000	72342240	19750	19740	19750	19740	10
619	20231018	100900	72144830	19650	19700	19700	19650	671
620	20231018	100800	58948630	19700	19700	19700	19700	0
621	20231018	100700	58948630	19700	19710	19710	19700	700
622	20231018	100600	45157940	19710	19710	19710	19710	0
623	20231018	100500	45157940	19710	19750	19750	19710	242
624	20231018	100400	40388020	19750	19740	19750	19710	326
625	20231018	100300	33959180	19740	19750	19750	19740	2
626	20231018	100200	33919690	19750	19750	19750	19750	2
627	20231018	100100	33880190	19750	19770	19790	19750	38
628	20231018	100000	33129050	19780	19780	19780	19780	1
629	20231018	095900	33109270	19770	19780	19780	19770	10
630	20231018	095800	32911560	19780	19780	19780	19780	15
631	20231018	095700	32614860	19790	19790	19790	19790	0
632	20231018	095600	32614860	19790	19790	19790	19790	1
633	20231018	095500	32595070	19790	19800	19800	19790	17
634	20231018	095400	32258560	19800	19800	19800	19800	116
635	20231018	095300	29961760	19800	19800	19800	19800	0
636	20231018	095200	29961760	19800	19800	19800	19800	0
637	20231018	095100	29961760	19800	19820	19840	19800	688
638	20231018	095000	16338230	19820	19820	19820	19820	18
639	20231018	094900	15981470	19850	19840	19850	19840	10
640	20231018	094800	15783030	19840	19840	19840	19840	6
641	20231018	094700	15663990	19850	19840	19850	19840	7
642	20231018	094600	15525100	19820	19820	19820	19820	51
643	20231018	094500	14514280	19840	19840	19840	19840	0
644	20231018	094400	14514280	19840	19830	19840	19830	8
645	20231018	094300	14355630	19820	19830	19830	19820	25
646	20231018	094200	13859930	19840	19850	19850	19840	28
647	20231018	094100	13304360	19860	19860	19860	19860	7
648	20231018	094000	13165340	19870	19870	19870	19870	0
649	20231018	093900	13165340	19870	19870	19870	19870	0
650	20231018	093800	13165340	19870	19870	19870	19870	0
651	20231018	093700	13165340	19870	19870	19870	19870	0
652	20231018	093600	13165340	19870	19870	19870	19870	0
653	20231018	093500	13165340	19870	19870	19870	19870	1
654	20231018	093400	13145470	19870	19870	19870	19870	2
655	20231018	093300	13105730	19870	19870	19870	19870	1
656	20231018	093200	13085860	19870	19870	19870	19870	2
657	20231018	093100	13046120	19870	19870	19870	19870	0
658	20231018	093000	13046120	19870	19870	19870	19870	0
659	20231018	092900	13046120	19870	19870	19870	19870	1
660	20231018	092800	13026250	19840	19840	19840	19840	5
661	20231018	092700	12927050	19890	19890	19890	19890	1
662	20231018	092600	12907160	19830	19840	19840	19830	254
663	20231018	092500	7870140	19890	19890	19890	19890	0
664	20231018	092400	7870140	19890	19890	19890	19890	0
665	20231018	092300	7870140	19890	19890	19890	19890	0
666	20231018	092200	7870140	19890	19890	19890	19890	2
667	20231018	092100	7830360	19900	19900	19900	19900	0
668	20231018	092000	7830360	19900	19900	19900	19900	10
669	20231018	091900	7631360	19900	19900	19900	19900	0
670	20231018	091800	7631360	19900	19900	19900	19900	1
671	20231018	091700	7611460	19920	19920	19920	19920	0
672	20231018	091600	7611460	19920	19920	19920	19920	0
673	20231018	091500	7611460	19920	19810	19920	19810	2
674	20231018	091400	7571730	19830	19830	19830	19830	55
675	20231018	091300	6481080	19920	19920	19920	19920	0
676	20231018	091200	6481080	19920	19920	19920	19920	0
677	20231018	091100	6481080	19920	19920	19920	19920	1
678	20231018	091000	6461160	19920	19920	19920	19920	1
679	20231018	090900	6441240	19940	19940	19940	19940	0
680	20231018	090800	6441240	19940	19860	19940	19860	16
681	20231018	090700	6123400	19880	19880	19880	19880	0
682	20231018	090600	6123400	19880	19880	19880	19880	247
683	20231018	090500	1213040	19890	19890	19890	19890	0
684	20231018	090400	1213040	19890	19890	19890	19890	18
685	20231018	090300	855020	19890	19890	19890	19890	9
686	20231018	090200	676010	19890	19890	19890	19890	9
687	20231018	090100	497000	19880	19880	19880	19880	0
688	20231018	090000	497000	19880	19880	19880	19880	25