KissMeData/079960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193600	1612249220	18600	18600	18600	18600	4735
3	20231019	193500	1612249220	18600	18600	18600	18600	0
4	20231019	193400	1612249220	18600	18600	18600	18600	0
5	20231019	193300	1612249220	18600	18600	18600	18600	0
6	20231019	193200	1612249220	18600	18600	18600	18600	0
7	20231019	193100	1612249220	18600	18600	18600	18600	0
8	20231019	193000	1612249220	18600	18600	18600	18600	0
9	20231019	192900	1612249220	18600	18600	18600	18600	0
10	20231019	192800	1612249220	18600	18600	18600	18600	0
11	20231019	192700	1612249220	18600	18600	18600	18600	0
12	20231019	192600	1612249220	18600	18600	18600	18600	0
13	20231019	192500	1612249220	18600	18600	18600	18600	0
14	20231019	192400	1612249220	18600	18600	18600	18600	0
15	20231019	192300	1612249220	18600	18600	18600	18600	0
16	20231019	192200	1612249220	18600	18600	18600	18600	0
17	20231019	192100	1612249220	18600	18600	18600	18600	0
18	20231019	192000	1612249220	18600	18600	18600	18600	0
19	20231019	191900	1612249220	18600	18600	18600	18600	0
20	20231019	191800	1612249220	18600	18600	18600	18600	0
21	20231019	191700	1612249220	18600	18600	18600	18600	0
22	20231019	191600	1612249220	18600	18600	18600	18600	0
23	20231019	191500	1612249220	18600	18600	18600	18600	0
24	20231019	191400	1612249220	18600	18600	18600	18600	0
25	20231019	191300	1612249220	18600	18600	18600	18600	0
26	20231019	191200	1612249220	18600	18600	18600	18600	0
27	20231019	191100	1612249220	18600	18600	18600	18600	0
28	20231019	191000	1612249220	18600	18600	18600	18600	0
29	20231019	190900	1612249220	18600	18600	18600	18600	0
30	20231019	190800	1612249220	18600	18600	18600	18600	0
31	20231019	190700	1612249220	18600	18600	18600	18600	0
32	20231019	190600	1612249220	18600	18600	18600	18600	4735
33	20231019	190500	1612249220	18600	18600	18600	18600	0
34	20231019	190400	1612249220	18600	18600	18600	18600	0
35	20231019	190300	1612249220	18600	18600	18600	18600	0
36	20231019	190200	1612249220	18600	18600	18600	18600	0
37	20231019	190100	1612249220	18600	18600	18600	18600	0
38	20231019	190000	1612249220	18600	18600	18600	18600	0
39	20231019	185900	1612249220	18600	18600	18600	18600	0
40	20231019	185800	1612249220	18600	18600	18600	18600	0
41	20231019	185700	1612249220	18600	18600	18600	18600	0
42	20231019	185600	1612249220	18600	18600	18600	18600	0
43	20231019	185500	1612249220	18600	18600	18600	18600	0
44	20231019	185400	1612249220	18600	18600	18600	18600	0
45	20231019	185300	1612249220	18600	18600	18600	18600	0
46	20231019	185200	1612249220	18600	18600	18600	18600	0
47	20231019	185100	1612249220	18600	18600	18600	18600	0
48	20231019	185000	1612249220	18600	18600	18600	18600	0
49	20231019	184900	1612249220	18600	18600	18600	18600	0
50	20231019	184800	1612249220	18600	18600	18600	18600	0
51	20231019	184700	1612249220	18600	18600	18600	18600	0
52	20231019	184600	1612249220	18600	18600	18600	18600	0
53	20231019	184500	1612249220	18600	18600	18600	18600	0
54	20231019	184400	1612249220	18600	18600	18600	18600	0
55	20231019	184300	1612249220	18600	18600	18600	18600	0
56	20231019	184200	1612249220	18600	18600	18600	18600	0
57	20231019	184100	1612249220	18600	18600	18600	18600	0
58	20231019	184000	1612249220	18600	18600	18600	18600	0
59	20231019	183900	1612249220	18600	18600	18600	18600	0
60	20231019	183800	1612249220	18600	18600	18600	18600	0
61	20231019	183700	1612249220	18600	18600	18600	18600	0
62	20231019	183600	1612249220	18600	18600	18600	18600	4735
63	20231019	183500	1612249220	18600	18600	18600	18600	0
64	20231019	183400	1612249220	18600	18600	18600	18600	0
65	20231019	183300	1612249220	18600	18600	18600	18600	0
66	20231019	183200	1612249220	18600	18600	18600	18600	0
67	20231019	183100	1612249220	18600	18600	18600	18600	0
68	20231019	183000	1612249220	18600	18600	18600	18600	0
69	20231019	182900	1612249220	18600	18600	18600	18600	0
70	20231019	182800	1612249220	18600	18600	18600	18600	0
71	20231019	182700	1612249220	18600	18600	18600	18600	0
72	20231019	182600	1612249220	18600	18600	18600	18600	0
73	20231019	182500	1612249220	18600	18600	18600	18600	0
74	20231019	182400	1612249220	18600	18600	18600	18600	0
75	20231019	182300	1612249220	18600	18600	18600	18600	0
76	20231019	182200	1612249220	18600	18600	18600	18600	0
77	20231019	182100	1612249220	18600	18600	18600	18600	0
78	20231019	182000	1612249220	18600	18600	18600	18600	0
79	20231019	181900	1612249220	18600	18600	18600	18600	0
80	20231019	181800	1612249220	18600	18600	18600	18600	0
81	20231019	181700	1612249220	18600	18600	18600	18600	0
82	20231019	181600	1612249220	18600	18600	18600	18600	0
83	20231019	181500	1612249220	18600	18600	18600	18600	0
84	20231019	181400	1612249220	18600	18600	18600	18600	0
85	20231019	181300	1612249220	18600	18600	18600	18600	0
86	20231019	181200	1612249220	18600	18600	18600	18600	0
87	20231019	181100	1612249220	18600	18600	18600	18600	0
88	20231019	181000	1612249220	18600	18600	18600	18600	0
89	20231019	180900	1612249220	18600	18600	18600	18600	0
90	20231019	180800	1612249220	18600	18600	18600	18600	0
91	20231019	180700	1612249220	18600	18600	18600	18600	0
92	20231019	180600	1612249220	18600	18600	18600	18600	4735
93	20231019	180500	1612249220	18600	18600	18600	18600	0
94	20231019	180400	1612249220	18600	18600	18600	18600	0
95	20231019	180300	1612249220	18600	18600	18600	18600	0
96	20231019	180200	1612249220	18600	18600	18600	18600	0
97	20231019	180100	1612249220	18600	18600	18600	18600	0
98	20231019	180000	1612249220	18600	18600	18600	18600	0
99	20231019	175900	1612249220	18600	18600	18600	18600	0
100	20231019	175800	1612249220	18600	18600	18600	18600	0
101	20231019	175700	1612249220	18600	18600	18600	18600	0
102	20231019	175600	1612249220	18600	18600	18600	18600	0
103	20231019	175500	1612249220	18600	18600	18600	18600	0
104	20231019	175400	1612249220	18600	18600	18600	18600	0
105	20231019	175300	1612249220	18600	18600	18600	18600	0
106	20231019	175200	1612249220	18600	18600	18600	18600	0
107	20231019	175100	1612249220	18600	18600	18600	18600	0
108	20231019	175000	1612249220	18600	18600	18600	18600	0
109	20231019	174900	1612249220	18600	18600	18600	18600	0
110	20231019	174800	1612249220	18600	18600	18600	18600	0
111	20231019	174700	1612249220	18600	18600	18600	18600	0
112	20231019	174600	1612249220	18600	18600	18600	18600	0
113	20231019	174500	1612249220	18600	18600	18600	18600	0
114	20231019	174400	1612249220	18600	18600	18600	18600	0
115	20231019	174300	1612249220	18600	18600	18600	18600	0
116	20231019	174200	1612249220	18600	18600	18600	18600	0
117	20231019	174100	1612249220	18600	18600	18600	18600	0
118	20231019	174000	1612249220	18600	18600	18600	18600	0
119	20231019	173900	1612249220	18600	18600	18600	18600	0
120	20231019	173800	1612249220	18600	18600	18600	18600	0
121	20231019	173700	1612249220	18600	18600	18600	18600	0
122	20231019	173600	1612249220	18600	18600	18600	18600	4735
123	20231019	173500	1612249220	18600	18600	18600	18600	0
124	20231019	173400	1612249220	18600	18600	18600	18600	0
125	20231019	173300	1612249220	18600	18600	18600	18600	0
126	20231019	173200	1612249220	18600	18600	18600	18600	0
127	20231019	173100	1612249220	18600	18600	18600	18600	0
128	20231019	173000	1612249220	18600	18600	18600	18600	0
129	20231019	172900	1612249220	18600	18600	18600	18600	0
130	20231019	172800	1612249220	18600	18600	18600	18600	0
131	20231019	172700	1612249220	18600	18600	18600	18600	0
132	20231019	172600	1612249220	18600	18600	18600	18600	0
133	20231019	172500	1612249220	18600	18600	18600	18600	0
134	20231019	172400	1612249220	18600	18600	18600	18600	0
135	20231019	172300	1612249220	18600	18600	18600	18600	0
136	20231019	172200	1612249220	18600	18600	18600	18600	0
137	20231019	172100	1612249220	18600	18600	18600	18600	0
138	20231019	172000	1612249220	18600	18600	18600	18600	0
139	20231019	171900	1612249220	18600	18600	18600	18600	0
140	20231019	171800	1612249220	18600	18600	18600	18600	0
141	20231019	171700	1612249220	18600	18600	18600	18600	0
142	20231019	171600	1612249220	18600	18600	18600	18600	0
143	20231019	171500	1612249220	18600	18600	18600	18600	0
144	20231019	171400	1612249220	18600	18600	18600	18600	0
145	20231019	171300	1612249220	18600	18600	18600	18600	0
146	20231019	171200	1612249220	18600	18600	18600	18600	0
147	20231019	171100	1612249220	18600	18600	18600	18600	0
148	20231019	171000	1612249220	18600	18600	18600	18600	0
149	20231019	170900	1612249220	18600	18600	18600	18600	0
150	20231019	170800	1612249220	18600	18600	18600	18600	0
151	20231019	170700	1612249220	18600	18600	18600	18600	0
152	20231019	170600	1612249220	18600	18600	18600	18600	4735
153	20231019	170500	1612249220	18600	18600	18600	18600	0
154	20231019	170400	1612249220	18600	18600	18600	18600	0
155	20231019	170300	1612249220	18600	18600	18600	18600	0
156	20231019	170200	1612249220	18600	18600	18600	18600	0
157	20231019	170100	1612249220	18600	18600	18600	18600	0
158	20231019	170000	1612249220	18600	18600	18600	18600	0
159	20231019	165900	1612249220	18600	18600	18600	18600	0
160	20231019	165800	1612249220	18600	18600	18600	18600	0
161	20231019	165700	1612249220	18600	18600	18600	18600	0
162	20231019	165600	1612249220	18600	18600	18600	18600	0
163	20231019	165500	1612249220	18600	18600	18600	18600	0
164	20231019	165400	1612249220	18600	18600	18600	18600	0
165	20231019	165300	1612249220	18600	18600	18600	18600	0
166	20231019	165200	1612249220	18600	18600	18600	18600	0
167	20231019	165100	1612249220	18600	18600	18600	18600	0
168	20231019	165000	1612249220	18600	18600	18600	18600	0
169	20231019	164900	1612249220	18600	18600	18600	18600	0
170	20231019	164800	1612249220	18600	18600	18600	18600	0
171	20231019	164700	1612249220	18600	18600	18600	18600	0
172	20231019	164600	1612249220	18600	18600	18600	18600	0
173	20231019	164500	1612249220	18600	18600	18600	18600	0
174	20231019	164400	1612249220	18600	18600	18600	18600	0
175	20231019	164300	1612249220	18600	18600	18600	18600	0
176	20231019	164200	1612249220	18600	18600	18600	18600	0
177	20231019	164100	1612249220	18600	18600	18600	18600	0
178	20231019	164000	1612249220	18600	18600	18600	18600	0
179	20231019	163900	1612249220	18600	18600	18600	18600	0
180	20231019	163800	1612249220	18600	18600	18600	18600	0
181	20231019	163700	1612249220	18600	18600	18600	18600	0
182	20231019	163600	1612249220	18600	18600	18600	18600	4735
183	20231019	163500	1612249220	18600	18600	18600	18600	0
184	20231019	163400	1612249220	18600	18600	18600	18600	0
185	20231019	163300	1612249220	18600	18600	18600	18600	0
186	20231019	163200	1612249220	18600	18600	18600	18600	0
187	20231019	163100	1612249220	18600	18600	18600	18600	0
188	20231019	163000	1612249220	18600	18600	18600	18600	0
189	20231019	162900	1612249220	18600	18600	18600	18600	0
190	20231019	162800	1612249220	18600	18600	18600	18600	0
191	20231019	162700	1612249220	18600	18600	18600	18600	0
192	20231019	162600	1612249220	18600	18600	18600	18600	0
193	20231019	162500	1612249220	18600	18600	18600	18600	0
194	20231019	162400	1612249220	18600	18600	18600	18600	0
195	20231019	162300	1612249220	18600	18600	18600	18600	0
196	20231019	162200	1612249220	18600	18600	18600	18600	0
197	20231019	162100	1612249220	18600	18600	18600	18600	0
198	20231019	162000	1612249220	18600	18600	18600	18600	0
199	20231019	161900	1612249220	18600	18600	18600	18600	0
200	20231019	161800	1612249220	18600	18600	18600	18600	0
201	20231019	161700	1612249220	18600	18600	18600	18600	0
202	20231019	161600	1612249220	18600	18600	18600	18600	0
203	20231019	161500	1612249220	18600	18600	18600	18600	0
204	20231019	161400	1612249220	18600	18600	18600	18600	0
205	20231019	161300	1612249220	18600	18600	18600	18600	0
206	20231019	161200	1612249220	18600	18600	18600	18600	0
207	20231019	161100	1612249220	18600	18600	18600	18600	0
208	20231019	161000	1612249220	18600	18600	18600	18600	0
209	20231019	160900	1612249220	18600	18600	18600	18600	0
210	20231019	160800	1612249220	18600	18600	18600	18600	0
211	20231019	160700	1612249220	18600	18600	18600	18600	0
212	20231019	160600	1612249220	18600	18600	18600	18600	4735
213	20231019	160500	1612249220	18600	18600	18600	18600	0
214	20231019	160400	1612249220	18600	18600	18600	18600	0
215	20231019	160300	1612249220	18600	18600	18600	18600	0
216	20231019	160200	1612249220	18600	18600	18600	18600	0
217	20231019	160100	1612249220	18600	18600	18600	18600	0
218	20231019	160000	1612249220	18600	18600	18600	18600	0
219	20231019	155900	1612249220	18600	18600	18600	18600	0
220	20231019	155800	1612249220	18600	18600	18600	18600	0
221	20231019	155700	1612249220	18600	18600	18600	18600	0
222	20231019	155600	1612249220	18600	18600	18600	18600	0
223	20231019	155500	1612249220	18600	18600	18600	18600	0
224	20231019	155400	1612249220	18600	18600	18600	18600	0
225	20231019	155300	1612249220	18600	18600	18600	18600	0
226	20231019	155200	1612249220	18600	18600	18600	18600	0
227	20231019	155100	1612249220	18600	18600	18600	18600	0
228	20231019	155000	1612249220	18600	18600	18600	18600	0
229	20231019	154900	1612249220	18600	18600	18600	18600	0
230	20231019	154800	1612249220	18600	18600	18600	18600	0
231	20231019	154700	1612249220	18600	18600	18600	18600	0
232	20231019	154600	1612249220	18600	18600	18600	18600	0
233	20231019	154500	1612249220	18600	18600	18600	18600	0
234	20231019	154400	1612249220	18600	18600	18600	18600	0
235	20231019	154300	1612249220	18600	18600	18600	18600	0
236	20231019	154200	1612249220	18600	18600	18600	18600	0
237	20231019	154100	1612249220	18600	18600	18600	18600	0
238	20231019	154000	1612249220	18600	18600	18600	18600	0
239	20231019	153900	1612249220	18600	18600	18600	18600	0
240	20231019	153800	1612249220	18600	18600	18600	18600	0
241	20231019	153700	1612249220	18600	18600	18600	18600	0
242	20231019	153600	1612249220	18600	18600	18600	18600	4735
243	20231019	153500	1612249220	18600	18600	18600	18600	0
244	20231019	153400	1612249220	18600	18600	18600	18600	0
245	20231019	153300	1612249220	18600	18600	18600	18600	0
246	20231019	153200	1612249220	18600	18600	18600	18600	0
247	20231019	153100	1612249220	18600	18600	18600	18600	0
248	20231019	153000	1612249220	18600	18600	18600	18600	4735
249	20231019	152900	1524178220	18760	18760	18760	18760	0
250	20231019	152800	1524178220	18760	18760	18760	18760	0
251	20231019	152700	1524178220	18760	18760	18760	18760	0
252	20231019	152600	1524178220	18760	18760	18760	18760	0
253	20231019	152500	1524178220	18760	18760	18760	18760	0
254	20231019	152400	1524178220	18760	18760	18760	18760	0
255	20231019	152300	1524178220	18760	18760	18760	18760	0
256	20231019	152200	1524178220	18760	18760	18760	18760	0
257	20231019	152100	1524178220	18760	18760	18760	18760	0
258	20231019	152000	1524178220	18760	18760	18760	18760	0
259	20231019	151900	1524178220	18760	18750	18760	18750	152
260	20231019	151800	1521327220	18720	18700	18720	18690	365
261	20231019	151700	1514500200	18760	18760	18760	18760	24
262	20231019	151600	1514049960	18770	18760	18770	18710	127
263	20231019	151500	1511668230	18710	18760	18760	18700	89
264	20231019	151400	1510002150	18760	18760	18760	18760	35
265	20231019	151300	1509345550	18770	18700	18780	18700	304
266	20231019	151200	1503657310	18690	18700	18700	18690	105
267	20231019	151100	1501694810	18700	18710	18710	18700	131
268	20231019	151000	1499244810	18710	18720	18720	18710	95
269	20231019	150900	1497467030	18720	18720	18720	18710	50
270	20231019	150800	1496531090	18720	18720	18720	18720	23
271	20231019	150700	1496100530	18780	18780	18780	18780	51
272	20231019	150600	1495142750	18700	18700	18700	18700	0
273	20231019	150500	1495142750	18700	18760	18760	18700	860
274	20231019	150400	1479038790	18760	18700	18760	18700	1010
275	20231019	150300	1460145430	18700	18700	18700	18700	177
276	20231019	150200	1456835530	18760	18760	18760	18760	73
277	20231019	150100	1455466050	18760	18760	18760	18760	0
278	20231019	150000	1455466050	18760	18650	18760	18650	287
279	20231019	145900	1450105380	18640	18640	18640	18640	75
280	20231019	145800	1448707380	18620	18620	18620	18620	50
281	20231019	145700	1447776380	18730	18670	18730	18630	2204
282	20231019	145600	1406691390	18670	18660	18670	18660	80
283	20231019	145500	1405198530	18670	18670	18670	18670	67
284	20231019	145400	1403947640	18680	18690	18690	18680	50
285	20231019	145300	1403013630	18680	18640	18680	18640	116
286	20231019	145200	1400849190	18640	18640	18640	18640	1
287	20231019	145100	1400830550	18650	18710	18710	18650	1927
288	20231019	145000	1364883430	18710	18710	18710	18710	0
289	20231019	144900	1364883430	18710	18740	18740	18710	580
290	20231019	144800	1354025530	18750	18750	18750	18750	18
291	20231019	144700	1353688030	18750	18750	18750	18750	85
292	20231019	144600	1352094280	18750	18750	18750	18750	13
293	20231019	144500	1351850530	18750	18760	18760	18750	6
294	20231019	144400	1351738020	18780	18780	18780	18780	0
295	20231019	144300	1351738020	18780	18760	18780	18760	272
296	20231019	144200	1346630190	18760	18780	18780	18760	157
297	20231019	144100	1343684780	18780	18790	18790	18780	8
298	20231019	144000	1343534510	18820	18820	18820	18820	0
299	20231019	143900	1343534510	18820	18740	18820	18740	253
300	20231019	143800	1338780560	18750	18770	18770	18750	170
301	20231019	143700	1335590310	18770	18800	18800	18770	676
302	20231019	143600	1322896030	18800	18800	18800	18800	13
303	20231019	143500	1322651630	18810	18810	18810	18810	51
304	20231019	143400	1321692320	18810	18810	18810	18810	99
305	20231019	143300	1319830130	18810	18810	18810	18810	292
306	20231019	143200	1314337610	18820	18820	18820	18820	20
307	20231019	143100	1313961210	18810	18810	18810	18810	79
308	20231019	143000	1312475220	18810	18810	18810	18810	5
309	20231019	142900	1312381170	18810	18820	18820	18810	38
310	20231019	142800	1311666150	18820	18820	18820	18820	5
311	20231019	142700	1311572050	18840	18840	18840	18840	11
312	20231019	142600	1311364810	18840	18840	18840	18840	80
313	20231019	142500	1309857610	18840	18820	18840	18820	109
314	20231019	142400	1307805530	18810	18830	18830	18810	199
315	20231019	142300	1304060480	18830	18830	18830	18820	68
316	20231019	142200	1302780230	18830	18830	18830	18830	58
317	20231019	142100	1301688090	18830	18830	18830	18830	22
318	20231019	142000	1301273830	18830	18830	18830	18830	74
319	20231019	141900	1299880410	18830	18830	18840	18830	114
320	20231019	141800	1297733190	18830	18830	18830	18830	31
321	20231019	141700	1297149460	18840	18840	18840	18840	0
322	20231019	141600	1297149460	18840	18840	18850	18840	168
323	20231019	141500	1293982840	18830	18830	18830	18830	75
324	20231019	141400	1292570590	18830	18830	18830	18830	5
325	20231019	141300	1292476440	18830	18840	18840	18830	93
326	20231019	141200	1290725060	18840	18850	18850	18840	55
327	20231019	141100	1289688360	18850	18850	18850	18850	30
328	20231019	141000	1289122860	18840	18830	18840	18830	105
329	20231019	140900	1287144960	18830	18810	18830	18810	207
330	20231019	140800	1283250020	18810	18810	18810	18810	27
331	20231019	140700	1282742150	18830	18830	18830	18830	13
332	20231019	140600	1282497360	18820	18820	18820	18820	65
333	20231019	140500	1281274060	18820	18820	18820	18820	20
334	20231019	140400	1280897660	18820	18800	18820	18800	178
335	20231019	140300	1277548550	18820	18820	18820	18820	0
336	20231019	140200	1277548550	18820	18810	18820	18810	37
337	20231019	140100	1276852480	18810	18810	18810	18810	62
338	20231019	140000	1275686260	18810	18810	18820	18810	83
339	20231019	135900	1274125020	18810	18800	18810	18800	16
340	20231019	135800	1273824200	18810	18780	18810	18780	222
341	20231019	135700	1269652530	18780	18780	18780	18770	117
342	20231019	135600	1267456270	18790	18780	18790	18780	106
343	20231019	135500	1265465580	18780	18780	18790	18780	165
344	20231019	135400	1262366830	18780	18770	18780	18770	14
345	20231019	135300	1262104040	18770	18770	18770	18770	9
346	20231019	135200	1261935110	18780	18780	18780	18780	1
347	20231019	135100	1261916330	18790	18760	18790	18760	509
348	20231019	135000	1252359700	18770	18760	18770	18760	30
349	20231019	134900	1251796650	18770	18770	18770	18750	491
350	20231019	134800	1242590070	18770	18760	18770	18760	6
351	20231019	134700	1242477500	18770	18760	18770	18760	15
352	20231019	134600	1242196090	18770	18790	18790	18770	3
353	20231019	134500	1242139750	18790	18730	18790	18730	132
354	20231019	134400	1239665880	18730	18700	18730	18690	200
355	20231019	134300	1235923230	18700	18700	18700	18700	204
356	20231019	134200	1232108430	18700	18670	18720	18660	368
357	20231019	134100	1225225130	18660	18670	18670	18650	150
358	20231019	134000	1222426660	18680	18680	18680	18680	123
359	20231019	133900	1220129020	18680	18680	18680	18680	14
360	20231019	133800	1219867500	18700	18690	18700	18680	157
361	20231019	133700	1216934320	18690	18690	18690	18690	65
362	20231019	133600	1215719470	18700	18700	18700	18690	80
363	20231019	133500	1214223610	18710	18720	18720	18710	27
364	20231019	133400	1213718420	18700	18710	18710	18700	93
365	20231019	133300	1211978530	18720	18720	18720	18720	0
366	20231019	133200	1211978530	18720	18700	18720	18700	392
367	20231019	133100	1204643210	18700	18700	18700	18700	19
368	20231019	133000	1204287910	18700	18660	18700	18660	303
369	20231019	132900	1198625050	18660	18660	18660	18660	18
370	20231019	132800	1198289170	18680	18640	18680	18630	203
371	20231019	132700	1194499870	18670	18670	18670	18670	1
372	20231019	132600	1194481200	18680	18680	18680	18680	18
373	20231019	132500	1194144960	18690	18610	18690	18610	243
374	20231019	132400	1189608170	18600	18740	18740	18600	1705
375	20231019	132300	1157758590	18730	18760	18760	18730	463
376	20231019	132200	1149081130	18760	18750	18760	18750	89
377	20231019	132100	1147411680	18750	18750	18750	18750	0
378	20231019	132000	1147411680	18750	18760	18760	18750	220
379	20231019	131900	1143286110	18760	18800	18800	18760	261
380	20231019	131800	1138389330	18800	18820	18820	18800	975
381	20231019	131700	1120058010	18810	18810	18810	18810	81
382	20231019	131600	1118534400	18810	18810	18810	18810	29
383	20231019	131500	1117988910	18820	18810	18820	18810	103
384	20231019	131400	1116050630	18810	18820	18820	18810	96
385	20231019	131300	1114244840	18810	18830	18830	18810	5
386	20231019	131200	1114150750	18800	18870	18870	18800	897
387	20231019	131100	1097253670	18870	18880	18880	18870	8
388	20231019	131000	1097102680	18880	18870	18880	18870	14
389	20231019	130900	1096838490	18870	18870	18870	18870	90
390	20231019	130800	1095140190	18870	18880	18880	18870	16
391	20231019	130700	1094838250	18890	18880	18890	18880	218
392	20231019	130600	1090722350	18880	18890	18890	18880	380
393	20231019	130500	1083547900	18890	18900	18900	18890	30
394	20231019	130400	1082981180	18900	18900	18900	18900	171
395	20231019	130300	1079749280	18900	18900	18900	18900	375
396	20231019	130200	1072661780	18900	18910	18910	18900	77
397	20231019	130100	1071205890	18910	18900	18910	18900	408
398	20231019	130000	1063490660	18910	18900	18910	18900	180
399	20231019	125900	1060088650	18890	18890	18900	18890	432
400	20231019	125800	1051926150	18900	18910	18910	18900	16
401	20231019	125700	1051623730	18910	18930	18930	18900	2531
402	20231019	125600	1003773620	18930	18940	18940	18930	11
403	20231019	125500	1003565380	18930	18940	18940	18930	92
404	20231019	125400	1001823800	18940	18930	18940	18930	47
405	20231019	125300	1000933810	18940	18940	18940	18940	61
406	20231019	125200	999778470	18940	18950	18950	18940	133
407	20231019	125100	997258920	18950	18950	18950	18950	1
408	20231019	125000	997239970	18940	18950	18950	18940	63
409	20231019	124900	996046250	18950	18950	18950	18940	186
410	20231019	124800	992521690	18940	18950	18950	18940	6
411	20231019	124700	992408040	18950	18950	18950	18940	589
412	20231019	124600	981246620	18950	18950	18950	18950	87
413	20231019	124500	979597970	18960	18960	18960	18950	18
414	20231019	124400	979256740	18960	18960	18960	18950	37
415	20231019	124300	978555430	18970	18970	18970	18970	0
416	20231019	124200	978555430	18970	18970	18970	18970	5
417	20231019	124100	978460580	18970	18970	18970	18970	340
418	20231019	124000	972010780	18970	18970	18980	18970	106
419	20231019	123900	969999950	18980	18980	18980	18980	349
420	20231019	123800	963375930	18980	18980	18980	18980	5
421	20231019	123700	963281030	18980	18990	18990	18980	15
422	20231019	123600	962996320	18980	18980	18980	18980	212
423	20231019	123500	958972560	18990	18990	18990	18990	1
424	20231019	123400	958953570	18980	18980	18980	18980	5
425	20231019	123300	958858670	18990	18980	18990	18980	19
426	20231019	123200	958498000	19000	18990	19000	18990	7
427	20231019	123100	958365060	18980	18980	18980	18980	18
428	20231019	123000	958023420	18990	18990	18990	18990	1
429	20231019	122900	958004430	18980	18990	18990	18980	40
430	20231019	122800	957245040	18990	18990	18990	18990	15
431	20231019	122700	956960190	18990	18990	18990	18990	24
432	20231019	122600	956504430	18980	18980	18990	18980	20
433	20231019	122500	956124820	18990	18980	18990	18980	247
434	20231019	122400	951436650	18980	18980	18980	18980	0
435	20231019	122300	951436650	18980	18980	18990	18980	178
436	20231019	122200	948058160	19000	18990	19000	18990	231
437	20231019	122100	943671370	18990	18990	18990	18990	45
438	20231019	122000	942816820	18990	18990	19000	18990	19
439	20231019	121900	942456000	18990	18990	18990	18990	36
440	20231019	121800	941772360	18990	18990	18990	18990	14
441	20231019	121700	941506500	18990	18990	18990	18990	30
442	20231019	121600	940936800	18990	18990	18990	18990	13
443	20231019	121500	940689930	18990	18990	18990	18990	119
444	20231019	121400	938430120	18990	18990	18990	18990	26
445	20231019	121300	937936380	18990	18990	18990	18990	25
446	20231019	121200	937461630	18990	18980	18990	18980	43
447	20231019	121100	936645240	18980	18980	18980	18980	0
448	20231019	121000	936645240	18980	18990	18990	18980	46
449	20231019	120900	935772150	18980	18980	18980	18980	0
450	20231019	120800	935772150	18980	18980	18980	18980	18
451	20231019	120700	935430510	18990	18990	18990	18990	1
452	20231019	120600	935411520	18990	18990	18990	18990	30
453	20231019	120500	934841820	18990	18990	18990	18990	18
454	20231019	120400	934500000	18990	18990	18990	18990	0
455	20231019	120300	934500000	18990	18990	19000	18990	21
456	20231019	120200	934101190	18990	18990	18990	18990	41
457	20231019	120100	933322600	18990	19000	19000	18990	18
458	20231019	120000	932980720	19000	18990	19000	18990	19
459	20231019	115900	932619900	18990	18980	18990	18980	208
460	20231019	115800	928672020	18990	18990	18990	18990	17
461	20231019	115700	928349190	18990	18990	18990	18990	13
462	20231019	115600	928102320	18990	18990	18990	18990	9
463	20231019	115500	927931410	18990	18990	18990	18980	35
464	20231019	115400	927266900	18990	18980	18990	18980	21
465	20231019	115300	926868300	18980	18980	18980	18980	0
466	20231019	115200	926868300	18980	18980	18980	18980	18
467	20231019	115100	926526660	18980	18980	18980	18980	31
468	20231019	115000	925938280	18980	18980	18980	18980	14
469	20231019	114900	925672560	18980	18980	18980	18980	18
470	20231019	114800	925330920	18990	18990	18990	18990	8
471	20231019	114700	925179000	18990	18990	18990	18990	45
472	20231019	114600	924324450	18990	18990	18990	18990	13
473	20231019	114500	924077580	18990	18990	18990	18990	4
474	20231019	114400	924001620	18990	18990	18990	18990	44
475	20231019	114300	923166060	18990	18990	18990	18990	3
476	20231019	114200	923109090	18990	18990	18990	18990	21
477	20231019	114100	922710300	18990	18990	18990	18990	13
478	20231019	114000	922463430	18990	18980	18990	18980	80
479	20231019	113900	920944540	18980	18980	18980	18980	15
480	20231019	113800	920659840	18980	18980	18990	18980	38
481	20231019	113700	919938400	18990	18980	18990	18980	214
482	20231019	113600	915876620	18980	18980	18980	18980	14
483	20231019	113500	915610900	18980	18970	18980	18970	28
484	20231019	113400	915079520	18970	18970	18970	18970	14
485	20231019	113300	914813940	18970	18970	18970	18970	5
486	20231019	113200	914719090	18970	18990	18990	18970	71
487	20231019	113100	913371850	18980	18980	18980	18980	69
488	20231019	113000	912062230	18980	18980	18980	18980	5
489	20231019	112900	911967330	18980	18980	18980	18980	38
490	20231019	112800	911246090	18980	18980	18980	18980	119
491	20231019	112700	908987470	18980	18980	18980	18970	256
492	20231019	112600	904128870	18980	18980	18980	18970	140
493	20231019	112500	901471850	18980	18970	18980	18970	127
494	20231019	112400	899061530	18970	18980	18980	18970	305
495	20231019	112300	893272680	18970	18970	18970	18970	574
496	20231019	112200	882383900	18980	18980	18980	18980	20
497	20231019	112100	882004300	18980	18980	18980	18970	147
498	20231019	112000	879214370	18980	18980	18980	18970	734
499	20231019	111900	865283190	18970	18970	18970	18970	6
500	20231019	111800	865169370	18970	18980	18980	18970	336
501	20231019	111700	858792610	18980	18970	18980	18970	636
502	20231019	111600	846727090	18980	18980	18980	18970	487
503	20231019	111500	837484030	18990	19000	19010	18980	927
504	20231019	111400	819878580	19000	19000	19010	19000	1860
505	20231019	111300	784537540	19000	19010	19010	19000	271
506	20231019	111200	779387330	19010	19020	19020	19010	51
507	20231019	111100	778417360	19020	19030	19040	19020	1058
508	20231019	111000	758284110	19030	19040	19040	19030	325
509	20231019	110900	752096160	19040	19040	19040	19040	50
510	20231019	110800	751144160	19050	19040	19060	19040	338
511	20231019	110700	744706610	19040	19030	19040	19030	678
512	20231019	110600	731803270	19030	19030	19030	19030	75
513	20231019	110500	730376020	19030	19040	19040	19030	309
514	20231019	110400	724495250	19030	19040	19040	19030	138
515	20231019	110300	721868630	19030	19060	19060	19030	64
516	20231019	110200	720650140	19050	19070	19070	19050	538
517	20231019	110100	710397840	19070	19070	19070	19070	125
518	20231019	110000	708014090	19070	19200	19200	19070	210
519	20231019	105900	704008230	19080	19080	19090	19080	251
520	20231019	105800	699218230	19090	19090	19090	19090	120
521	20231019	105700	696927430	19100	19100	19100	19100	51
522	20231019	105600	695953330	19090	19100	19100	19090	25
523	20231019	105500	695475880	19080	19100	19100	19080	117
524	20231019	105400	693242200	19100	19070	19200	19070	362
525	20231019	105300	686314040	19070	19070	19070	19070	50
526	20231019	105200	685360540	19120	19100	19120	19070	308
527	20231019	105100	679477340	19110	19120	19120	19100	485
528	20231019	105000	670205390	19120	19120	19130	19120	469
529	20231019	104900	661237090	19120	19130	19130	19120	168
530	20231019	104800	658023430	19130	19130	19130	19130	62
531	20231019	104700	656837370	19130	19140	19140	19130	61
532	20231019	104600	655669920	19140	19170	19170	19140	474
533	20231019	104500	646590870	19180	19180	19180	19180	4
534	20231019	104400	646514150	19180	19180	19180	19180	2
535	20231019	104300	646475790	19180	19180	19180	19180	96
536	20231019	104200	644634510	19170	19180	19180	19170	40
537	20231019	104100	643867410	19170	19200	19200	19170	4985
538	20231019	104000	548156700	19200	19220	19220	19200	597
539	20231019	103900	536686160	19230	19270	19270	19230	187
540	20231019	103800	533089850	19270	19250	19270	19250	51
541	20231019	103700	532107350	19250	19250	19250	19250	48
542	20231019	103600	531183350	19260	19260	19260	19250	59
543	20231019	103500	530047310	19240	19240	19240	19240	0
544	20231019	103400	530047310	19240	19240	19240	19240	21
545	20231019	103300	529643270	19270	19270	19270	19270	50
546	20231019	103200	528679770	19270	19270	19270	19270	26
547	20231019	103100	528178750	19270	19270	19270	19270	40
548	20231019	103000	527407950	19270	19270	19270	19270	19
549	20231019	102900	527041820	19270	19270	19270	19270	1
550	20231019	102800	527022550	19220	19220	19220	19220	25
551	20231019	102700	526542050	19220	19220	19220	19220	21
552	20231019	102600	526138430	19220	19220	19220	19220	100
553	20231019	102500	524216430	19270	19270	19270	19270	517
554	20231019	102400	514253840	19220	19220	19220	19220	46
555	20231019	102300	513369720	19220	19220	19220	19220	4
556	20231019	102200	513292840	19260	19260	19260	19260	20
557	20231019	102100	512907640	19200	19200	19200	19200	146
558	20231019	102000	510104440	19200	19200	19200	19200	159
559	20231019	101900	507051640	19200	19200	19200	19200	230
560	20231019	101800	502635640	19200	19250	19250	19170	1635
561	20231019	101700	471204940	19260	19250	19260	19250	155
562	20231019	101600	468219900	19250	19250	19250	19250	0
563	20231019	101500	468219900	19250	19250	19250	19250	20
564	20231019	101400	467834900	19250	19250	19250	19250	330
565	20231019	101300	461482400	19250	19250	19250	19250	339
566	20231019	101200	454956650	19250	19250	19250	19250	0
567	20231019	101100	454956650	19250	19250	19260	19250	191
568	20231019	101000	451279850	19250	19260	19260	19250	305
569	20231019	100900	445407290	19270	19270	19270	19270	13
570	20231019	100800	445156780	19270	19300	19300	19270	16
571	20231019	100700	444848310	19260	19260	19260	19260	0
572	20231019	100600	444848310	19260	19260	19260	19260	69
573	20231019	100500	443519370	19300	19300	19300	19300	789
574	20231019	100400	428291670	19300	19310	19310	19300	243
575	20231019	100300	423599610	19320	19320	19320	19320	1013
576	20231019	100200	404028450	19320	19320	19320	19320	49
577	20231019	100100	403081770	19320	19350	19350	19320	697
578	20231019	100000	389608800	19340	19340	19340	19340	0
579	20231019	095900	389608800	19340	19340	19340	19340	20
580	20231019	095800	389222000	19340	19340	19340	19340	26
581	20231019	095700	388719160	19340	19350	19350	19340	200
582	20231019	095600	384851060	19340	19340	19340	19340	0
583	20231019	095500	384851060	19340	19340	19340	19340	20
584	20231019	095400	384464260	19380	19380	19380	19380	1
585	20231019	095300	384444880	19350	19350	19350	19350	12
586	20231019	095200	384212680	19350	19350	19350	19350	33
587	20231019	095100	383574130	19350	19350	19350	19350	2
588	20231019	095000	383535430	19350	19350	19350	19350	6
589	20231019	094900	383419330	19340	19350	19350	19340	63
590	20231019	094800	382200780	19390	19390	19390	19390	2
591	20231019	094700	382162000	19350	19360	19360	19350	83
592	20231019	094600	380555850	19350	19350	19350	19350	20
593	20231019	094500	380168850	19340	19340	19340	19340	0
594	20231019	094400	380168850	19340	19340	19340	19340	0
595	20231019	094300	380168850	19340	19340	19340	19340	46
596	20231019	094200	379279210	19400	19400	19400	19400	0
597	20231019	094100	379279210	19400	19400	19400	19400	1
598	20231019	094000	379259810	19400	19400	19400	19400	1
599	20231019	093900	379240410	19340	19340	19340	19330	96
600	20231019	093800	377384280	19400	19400	19400	19400	0
601	20231019	093700	377384280	19400	19400	19400	19400	1
602	20231019	093600	377364880	19320	19320	19320	19320	85
603	20231019	093500	375722680	19320	19320	19320	19320	1
604	20231019	093400	375703360	19400	19400	19400	19400	1
605	20231019	093300	375683960	19400	19320	19400	19320	24
606	20231019	093200	375219960	19310	19310	19310	19310	28
607	20231019	093100	374679280	19400	19410	19410	19400	3532
608	20231019	093000	306158260	19400	19400	19400	19400	70
609	20231019	092900	304800260	19400	19400	19400	19400	937
610	20231019	092800	286622460	19410	19410	19410	19410	0
611	20231019	092700	286622460	19410	19400	19410	19400	522
612	20231019	092600	276495650	19410	19410	19410	19410	0
613	20231019	092500	276495650	19410	19400	19410	19400	29
614	20231019	092400	275933040	19410	19400	19410	19400	1226
615	20231019	092300	252147760	19400	19400	19450	19400	4868
616	20231019	092200	157702710	19400	19420	19420	19400	730
617	20231019	092100	143535520	19410	19420	19450	19410	44
618	20231019	092000	142681220	19410	19420	19420	19410	167
619	20231019	091900	139438830	19420	19420	19420	19420	15
620	20231019	091800	139147530	19420	19420	19420	19420	105
621	20231019	091700	137108430	19420	19410	19420	19410	46
622	20231019	091600	136215310	19420	19420	19420	19420	0
623	20231019	091500	136215310	19420	19420	19420	19420	71
624	20231019	091400	134836490	19410	19410	19410	19410	25
625	20231019	091300	134351240	19420	19420	19420	19420	42
626	20231019	091200	133535600	19450	19330	19450	19330	556
627	20231019	091100	122751800	19330	19320	19330	19300	36
628	20231019	091000	122056530	19300	19240	19300	19240	224
629	20231019	090900	117744470	19250	19330	19330	19250	881
630	20231019	090800	100758740	19330	19450	19450	19330	614
631	20231019	090700	88872180	19450	19440	19630	19440	143
632	20231019	090600	86087520	19640	19640	19640	19640	3
633	20231019	090500	86028600	19700	19700	19700	19700	0
634	20231019	090400	86028600	19700	19570	19700	19400	121
635	20231019	090300	83653840	19370	19400	19560	19350	554
636	20231019	090200	72913780	19380	19440	19440	19380	699
637	20231019	090100	59340500	19440	19460	19510	19430	95
638	20231019	090000	57493890	19470	19550	19560	19470	2946