KissMeData/115310/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195300	337348610	19370	19370	19370	19370	846
3	20231019	195200	337348610	19370	19370	19370	19370	0
4	20231019	195100	337348610	19370	19370	19370	19370	0
5	20231019	195000	337348610	19370	19370	19370	19370	0
6	20231019	194900	337348610	19370	19370	19370	19370	0
7	20231019	194800	337348610	19370	19370	19370	19370	0
8	20231019	194700	337348610	19370	19370	19370	19370	0
9	20231019	194600	337348610	19370	19370	19370	19370	0
10	20231019	194500	337348610	19370	19370	19370	19370	0
11	20231019	194400	337348610	19370	19370	19370	19370	0
12	20231019	194300	337348610	19370	19370	19370	19370	0
13	20231019	194200	337348610	19370	19370	19370	19370	0
14	20231019	194100	337348610	19370	19370	19370	19370	0
15	20231019	194000	337348610	19370	19370	19370	19370	0
16	20231019	193900	337348610	19370	19370	19370	19370	0
17	20231019	193800	337348610	19370	19370	19370	19370	0
18	20231019	193700	337348610	19370	19370	19370	19370	0
19	20231019	193600	337348610	19370	19370	19370	19370	0
20	20231019	193500	337348610	19370	19370	19370	19370	0
21	20231019	193400	337348610	19370	19370	19370	19370	0
22	20231019	193300	337348610	19370	19370	19370	19370	0
23	20231019	193200	337348610	19370	19370	19370	19370	0
24	20231019	193100	337348610	19370	19370	19370	19370	0
25	20231019	193000	337348610	19370	19370	19370	19370	0
26	20231019	192900	337348610	19370	19370	19370	19370	0
27	20231019	192800	337348610	19370	19370	19370	19370	0
28	20231019	192700	337348610	19370	19370	19370	19370	0
29	20231019	192600	337348610	19370	19370	19370	19370	0
30	20231019	192500	337348610	19370	19370	19370	19370	0
31	20231019	192400	337348610	19370	19370	19370	19370	0
32	20231019	192300	337348610	19370	19370	19370	19370	846
33	20231019	192200	337348610	19370	19370	19370	19370	0
34	20231019	192100	337348610	19370	19370	19370	19370	0
35	20231019	192000	337348610	19370	19370	19370	19370	0
36	20231019	191900	337348610	19370	19370	19370	19370	0
37	20231019	191800	337348610	19370	19370	19370	19370	0
38	20231019	191700	337348610	19370	19370	19370	19370	0
39	20231019	191600	337348610	19370	19370	19370	19370	0
40	20231019	191500	337348610	19370	19370	19370	19370	0
41	20231019	191400	337348610	19370	19370	19370	19370	0
42	20231019	191300	337348610	19370	19370	19370	19370	0
43	20231019	191200	337348610	19370	19370	19370	19370	0
44	20231019	191100	337348610	19370	19370	19370	19370	0
45	20231019	191000	337348610	19370	19370	19370	19370	0
46	20231019	190900	337348610	19370	19370	19370	19370	0
47	20231019	190800	337348610	19370	19370	19370	19370	0
48	20231019	190700	337348610	19370	19370	19370	19370	0
49	20231019	190600	337348610	19370	19370	19370	19370	0
50	20231019	190500	337348610	19370	19370	19370	19370	0
51	20231019	190400	337348610	19370	19370	19370	19370	0
52	20231019	190300	337348610	19370	19370	19370	19370	0
53	20231019	190200	337348610	19370	19370	19370	19370	0
54	20231019	190100	337348610	19370	19370	19370	19370	0
55	20231019	190000	337348610	19370	19370	19370	19370	0
56	20231019	185900	337348610	19370	19370	19370	19370	0
57	20231019	185800	337348610	19370	19370	19370	19370	0
58	20231019	185700	337348610	19370	19370	19370	19370	0
59	20231019	185600	337348610	19370	19370	19370	19370	0
60	20231019	185500	337348610	19370	19370	19370	19370	0
61	20231019	185400	337348610	19370	19370	19370	19370	0
62	20231019	185300	337348610	19370	19370	19370	19370	846
63	20231019	185200	337348610	19370	19370	19370	19370	0
64	20231019	185100	337348610	19370	19370	19370	19370	0
65	20231019	185000	337348610	19370	19370	19370	19370	0
66	20231019	184900	337348610	19370	19370	19370	19370	0
67	20231019	184800	337348610	19370	19370	19370	19370	0
68	20231019	184700	337348610	19370	19370	19370	19370	0
69	20231019	184600	337348610	19370	19370	19370	19370	0
70	20231019	184500	337348610	19370	19370	19370	19370	0
71	20231019	184400	337348610	19370	19370	19370	19370	0
72	20231019	184300	337348610	19370	19370	19370	19370	0
73	20231019	184200	337348610	19370	19370	19370	19370	0
74	20231019	184100	337348610	19370	19370	19370	19370	0
75	20231019	184000	337348610	19370	19370	19370	19370	0
76	20231019	183900	337348610	19370	19370	19370	19370	0
77	20231019	183800	337348610	19370	19370	19370	19370	0
78	20231019	183700	337348610	19370	19370	19370	19370	0
79	20231019	183600	337348610	19370	19370	19370	19370	0
80	20231019	183500	337348610	19370	19370	19370	19370	0
81	20231019	183400	337348610	19370	19370	19370	19370	0
82	20231019	183300	337348610	19370	19370	19370	19370	0
83	20231019	183200	337348610	19370	19370	19370	19370	0
84	20231019	183100	337348610	19370	19370	19370	19370	0
85	20231019	183000	337348610	19370	19370	19370	19370	0
86	20231019	182900	337348610	19370	19370	19370	19370	0
87	20231019	182800	337348610	19370	19370	19370	19370	0
88	20231019	182700	337348610	19370	19370	19370	19370	0
89	20231019	182600	337348610	19370	19370	19370	19370	0
90	20231019	182500	337348610	19370	19370	19370	19370	0
91	20231019	182400	337348610	19370	19370	19370	19370	0
92	20231019	182300	337348610	19370	19370	19370	19370	846
93	20231019	182200	337348610	19370	19370	19370	19370	0
94	20231019	182100	337348610	19370	19370	19370	19370	0
95	20231019	182000	337348610	19370	19370	19370	19370	0
96	20231019	181900	337348610	19370	19370	19370	19370	0
97	20231019	181800	337348610	19370	19370	19370	19370	0
98	20231019	181700	337348610	19370	19370	19370	19370	0
99	20231019	181600	337348610	19370	19370	19370	19370	0
100	20231019	181500	337348610	19370	19370	19370	19370	0
101	20231019	181400	337348610	19370	19370	19370	19370	0
102	20231019	181300	337348610	19370	19370	19370	19370	0
103	20231019	181200	337348610	19370	19370	19370	19370	0
104	20231019	181100	337348610	19370	19370	19370	19370	0
105	20231019	181000	337348610	19370	19370	19370	19370	0
106	20231019	180900	337348610	19370	19370	19370	19370	0
107	20231019	180800	337348610	19370	19370	19370	19370	0
108	20231019	180700	337348610	19370	19370	19370	19370	0
109	20231019	180600	337348610	19370	19370	19370	19370	0
110	20231019	180500	337348610	19370	19370	19370	19370	0
111	20231019	180400	337348610	19370	19370	19370	19370	0
112	20231019	180300	337348610	19370	19370	19370	19370	0
113	20231019	180200	337348610	19370	19370	19370	19370	0
114	20231019	180100	337348610	19370	19370	19370	19370	0
115	20231019	180000	337348610	19370	19370	19370	19370	0
116	20231019	175900	337348610	19370	19370	19370	19370	0
117	20231019	175800	337348610	19370	19370	19370	19370	0
118	20231019	175700	337348610	19370	19370	19370	19370	0
119	20231019	175600	337348610	19370	19370	19370	19370	0
120	20231019	175500	337348610	19370	19370	19370	19370	0
121	20231019	175400	337348610	19370	19370	19370	19370	0
122	20231019	175300	337348610	19370	19370	19370	19370	846
123	20231019	175200	337348610	19370	19370	19370	19370	0
124	20231019	175100	337348610	19370	19370	19370	19370	0
125	20231019	175000	337348610	19370	19370	19370	19370	0
126	20231019	174900	337348610	19370	19370	19370	19370	0
127	20231019	174800	337348610	19370	19370	19370	19370	0
128	20231019	174700	337348610	19370	19370	19370	19370	0
129	20231019	174600	337348610	19370	19370	19370	19370	0
130	20231019	174500	337348610	19370	19370	19370	19370	0
131	20231019	174400	337348610	19370	19370	19370	19370	0
132	20231019	174300	337348610	19370	19370	19370	19370	0
133	20231019	174200	337348610	19370	19370	19370	19370	0
134	20231019	174100	337348610	19370	19370	19370	19370	0
135	20231019	174000	337348610	19370	19370	19370	19370	0
136	20231019	173900	337348610	19370	19370	19370	19370	0
137	20231019	173800	337348610	19370	19370	19370	19370	0
138	20231019	173700	337348610	19370	19370	19370	19370	0
139	20231019	173600	337348610	19370	19370	19370	19370	0
140	20231019	173500	337348610	19370	19370	19370	19370	0
141	20231019	173400	337348610	19370	19370	19370	19370	0
142	20231019	173300	337348610	19370	19370	19370	19370	0
143	20231019	173200	337348610	19370	19370	19370	19370	0
144	20231019	173100	337348610	19370	19370	19370	19370	0
145	20231019	173000	337348610	19370	19370	19370	19370	0
146	20231019	172900	337348610	19370	19370	19370	19370	0
147	20231019	172800	337348610	19370	19370	19370	19370	0
148	20231019	172700	337348610	19370	19370	19370	19370	0
149	20231019	172600	337348610	19370	19370	19370	19370	0
150	20231019	172500	337348610	19370	19370	19370	19370	0
151	20231019	172400	337348610	19370	19370	19370	19370	0
152	20231019	172300	337348610	19370	19370	19370	19370	846
153	20231019	172200	337348610	19370	19370	19370	19370	0
154	20231019	172100	337348610	19370	19370	19370	19370	0
155	20231019	172000	337348610	19370	19370	19370	19370	0
156	20231019	171900	337348610	19370	19370	19370	19370	0
157	20231019	171800	337348610	19370	19370	19370	19370	0
158	20231019	171700	337348610	19370	19370	19370	19370	0
159	20231019	171600	337348610	19370	19370	19370	19370	0
160	20231019	171500	337348610	19370	19370	19370	19370	0
161	20231019	171400	337348610	19370	19370	19370	19370	0
162	20231019	171300	337348610	19370	19370	19370	19370	0
163	20231019	171200	337348610	19370	19370	19370	19370	0
164	20231019	171100	337348610	19370	19370	19370	19370	0
165	20231019	171000	337348610	19370	19370	19370	19370	0
166	20231019	170900	337348610	19370	19370	19370	19370	0
167	20231019	170800	337348610	19370	19370	19370	19370	0
168	20231019	170700	337348610	19370	19370	19370	19370	0
169	20231019	170600	337348610	19370	19370	19370	19370	0
170	20231019	170500	337348610	19370	19370	19370	19370	0
171	20231019	170400	337348610	19370	19370	19370	19370	0
172	20231019	170300	337348610	19370	19370	19370	19370	0
173	20231019	170200	337348610	19370	19370	19370	19370	0
174	20231019	170100	337348610	19370	19370	19370	19370	0
175	20231019	170000	337348610	19370	19370	19370	19370	0
176	20231019	165900	337348610	19370	19370	19370	19370	0
177	20231019	165800	337348610	19370	19370	19370	19370	0
178	20231019	165700	337348610	19370	19370	19370	19370	0
179	20231019	165600	337348610	19370	19370	19370	19370	0
180	20231019	165500	337348610	19370	19370	19370	19370	0
181	20231019	165400	337348610	19370	19370	19370	19370	0
182	20231019	165300	337348610	19370	19370	19370	19370	846
183	20231019	165200	337348610	19370	19370	19370	19370	0
184	20231019	165100	337348610	19370	19370	19370	19370	0
185	20231019	165000	337348610	19370	19370	19370	19370	0
186	20231019	164900	337348610	19370	19370	19370	19370	0
187	20231019	164800	337348610	19370	19370	19370	19370	0
188	20231019	164700	337348610	19370	19370	19370	19370	0
189	20231019	164600	337348610	19370	19370	19370	19370	0
190	20231019	164500	337348610	19370	19370	19370	19370	0
191	20231019	164400	337348610	19370	19370	19370	19370	0
192	20231019	164300	337348610	19370	19370	19370	19370	0
193	20231019	164200	337348610	19370	19370	19370	19370	0
194	20231019	164100	337348610	19370	19370	19370	19370	0
195	20231019	164000	337348610	19370	19370	19370	19370	0
196	20231019	163900	337348610	19370	19370	19370	19370	0
197	20231019	163800	337348610	19370	19370	19370	19370	0
198	20231019	163700	337348610	19370	19370	19370	19370	0
199	20231019	163600	337348610	19370	19370	19370	19370	0
200	20231019	163500	337348610	19370	19370	19370	19370	0
201	20231019	163400	337348610	19370	19370	19370	19370	0
202	20231019	163300	337348610	19370	19370	19370	19370	0
203	20231019	163200	337348610	19370	19370	19370	19370	0
204	20231019	163100	337348610	19370	19370	19370	19370	0
205	20231019	163000	337348610	19370	19370	19370	19370	0
206	20231019	162900	337348610	19370	19370	19370	19370	0
207	20231019	162800	337348610	19370	19370	19370	19370	0
208	20231019	162700	337348610	19370	19370	19370	19370	0
209	20231019	162600	337348610	19370	19370	19370	19370	0
210	20231019	162500	337348610	19370	19370	19370	19370	0
211	20231019	162400	337348610	19370	19370	19370	19370	0
212	20231019	162300	337348610	19370	19370	19370	19370	846
213	20231019	162200	337348610	19370	19370	19370	19370	0
214	20231019	162100	337348610	19370	19370	19370	19370	0
215	20231019	162000	337348610	19370	19370	19370	19370	0
216	20231019	161900	337348610	19370	19370	19370	19370	0
217	20231019	161800	337348610	19370	19370	19370	19370	0
218	20231019	161700	337348610	19370	19370	19370	19370	0
219	20231019	161600	337348610	19370	19370	19370	19370	0
220	20231019	161500	337348610	19370	19370	19370	19370	0
221	20231019	161400	337348610	19370	19370	19370	19370	0
222	20231019	161300	337348610	19370	19370	19370	19370	0
223	20231019	161200	337348610	19370	19370	19370	19370	0
224	20231019	161100	337348610	19370	19370	19370	19370	0
225	20231019	161000	337348610	19370	19370	19370	19370	0
226	20231019	160900	337348610	19370	19370	19370	19370	0
227	20231019	160800	337348610	19370	19370	19370	19370	0
228	20231019	160700	337348610	19370	19370	19370	19370	0
229	20231019	160600	337348610	19370	19370	19370	19370	0
230	20231019	160500	337348610	19370	19370	19370	19370	0
231	20231019	160400	337348610	19370	19370	19370	19370	0
232	20231019	160300	337348610	19370	19370	19370	19370	0
233	20231019	160200	337348610	19370	19370	19370	19370	0
234	20231019	160100	337348610	19370	19370	19370	19370	0
235	20231019	160000	337348610	19370	19370	19370	19370	0
236	20231019	155900	337348610	19370	19370	19370	19370	0
237	20231019	155800	337348610	19370	19370	19370	19370	0
238	20231019	155700	337348610	19370	19370	19370	19370	0
239	20231019	155600	337348610	19370	19370	19370	19370	0
240	20231019	155500	337348610	19370	19370	19370	19370	0
241	20231019	155400	337348610	19370	19370	19370	19370	0
242	20231019	155300	337348610	19370	19370	19370	19370	846
243	20231019	155200	337348610	19370	19370	19370	19370	0
244	20231019	155100	337348610	19370	19370	19370	19370	0
245	20231019	155000	337348610	19370	19370	19370	19370	0
246	20231019	154900	337348610	19370	19370	19370	19370	0
247	20231019	154800	337348610	19370	19370	19370	19370	0
248	20231019	154700	337348610	19370	19370	19370	19370	0
249	20231019	154600	337348610	19370	19370	19370	19370	0
250	20231019	154500	337348610	19370	19370	19370	19370	0
251	20231019	154400	337348610	19370	19370	19370	19370	0
252	20231019	154300	337348610	19370	19370	19370	19370	0
253	20231019	154200	337348610	19370	19370	19370	19370	0
254	20231019	154100	337348610	19370	19370	19370	19370	0
255	20231019	154000	337348610	19370	19370	19370	19370	0
256	20231019	153900	337348610	19370	19370	19370	19370	0
257	20231019	153800	337348610	19370	19370	19370	19370	0
258	20231019	153700	337348610	19370	19370	19370	19370	0
259	20231019	153600	337348610	19370	19370	19370	19370	0
260	20231019	153500	337348610	19370	19370	19370	19370	0
261	20231019	153400	337348610	19370	19370	19370	19370	0
262	20231019	153300	337348610	19370	19370	19370	19370	0
263	20231019	153200	337348610	19370	19370	19370	19370	0
264	20231019	153100	337348610	19370	19370	19370	19370	0
265	20231019	153000	337348610	19370	19370	19370	19370	846
266	20231019	152900	320961590	19590	19590	19590	19590	0
267	20231019	152800	320961590	19590	19590	19590	19590	0
268	20231019	152700	320961590	19590	19590	19590	19590	0
269	20231019	152600	320961590	19590	19590	19590	19590	0
270	20231019	152500	320961590	19590	19590	19590	19590	0
271	20231019	152400	320961590	19590	19590	19590	19590	0
272	20231019	152300	320961590	19590	19590	19590	19590	0
273	20231019	152200	320961590	19590	19590	19590	19590	0
274	20231019	152100	320961590	19590	19590	19590	19590	0
275	20231019	152000	320961590	19590	19590	19590	19590	0
276	20231019	151900	320961590	19590	19550	19590	19550	100
277	20231019	151800	319003050	19450	19450	19450	19450	3
278	20231019	151700	318944700	19450	19450	19450	19450	10
279	20231019	151600	318750200	19420	19420	19420	19420	0
280	20231019	151500	318750200	19420	19410	19420	19410	20
281	20231019	151400	318361810	19560	19560	19560	19560	0
282	20231019	151300	318361810	19560	19420	19560	19390	62
283	20231019	151200	317156310	19560	19560	19560	19560	0
284	20231019	151100	317156310	19560	19560	19560	19560	0
285	20231019	151000	317156310	19560	19460	19560	19410	108
286	20231019	150900	315056580	19600	19600	19600	19600	0
287	20231019	150800	315056580	19600	19600	19600	19600	5
288	20231019	150700	314958580	19610	19610	19610	19610	50
289	20231019	150600	313978080	19600	19460	19600	19390	233
290	20231019	150500	309423480	19450	19450	19450	19450	0
291	20231019	150400	309423480	19450	19450	19450	19450	0
292	20231019	150300	309423480	19450	19450	19450	19450	1
293	20231019	150200	309404030	19380	19390	19400	19380	23
294	20231019	150100	308958100	19390	19460	19600	19380	46
295	20231019	150000	308060380	19460	19450	19570	19450	318
296	20231019	145900	301849960	19550	19450	19550	19450	28
297	20231019	145800	301303910	19450	19380	19450	19380	152
298	20231019	145700	298347650	19380	19400	19400	19380	3
299	20231019	145600	298289480	19350	19350	19350	19350	0
300	20231019	145500	298289480	19350	19350	19350	19350	0
301	20231019	145400	298289480	19350	19350	19350	19350	133
302	20231019	145300	295715930	19350	19350	19350	19330	497
303	20231019	145200	286100830	19350	19350	19350	19350	0
304	20231019	145100	286100830	19350	19350	19350	19350	0
305	20231019	145000	286100830	19350	19350	19350	19350	0
306	20231019	144900	286100830	19350	19350	19350	19350	0
307	20231019	144800	286100830	19350	19350	19350	19350	0
308	20231019	144700	286100830	19350	19350	19350	19350	0
309	20231019	144600	286100830	19350	19350	19350	19350	0
310	20231019	144500	286100830	19350	19350	19350	19350	21
311	20231019	144400	285694480	19350	19350	19350	19350	0
312	20231019	144300	285694480	19350	19350	19350	19350	0
313	20231019	144200	285694480	19350	19350	19350	19350	0
314	20231019	144100	285694480	19350	19350	19350	19350	0
315	20231019	144000	285694480	19350	19350	19350	19350	24
316	20231019	143900	285230080	19360	19360	19360	19360	1
317	20231019	143800	285210720	19460	19460	19460	19460	1
318	20231019	143700	285191260	19460	19460	19460	19460	0
319	20231019	143600	285191260	19460	19460	19460	19460	0
320	20231019	143500	285191260	19460	19460	19460	19460	0
321	20231019	143400	285191260	19460	19460	19460	19460	0
322	20231019	143300	285191260	19460	19350	19460	19350	25
323	20231019	143200	284707400	19460	19370	19460	19350	182
324	20231019	143100	281185320	19360	19360	19360	19360	0
325	20231019	143000	281185320	19360	19360	19360	19360	0
326	20231019	142900	281185320	19360	19360	19360	19360	0
327	20231019	142800	281185320	19360	19360	19360	19360	0
328	20231019	142700	281185320	19360	19360	19360	19360	0
329	20231019	142600	281185320	19360	19360	19360	19360	0
330	20231019	142500	281185320	19360	19370	19370	19360	3
331	20231019	142400	281127220	19370	19370	19370	19370	1
332	20231019	142300	281107850	19460	19460	19460	19460	0
333	20231019	142200	281107850	19460	19460	19460	19460	10
334	20231019	142100	280913250	19360	19360	19360	19360	0
335	20231019	142000	280913250	19360	19360	19360	19360	0
336	20231019	141900	280913250	19360	19360	19360	19360	0
337	20231019	141800	280913250	19360	19360	19360	19360	0
338	20231019	141700	280913250	19360	19360	19360	19360	0
339	20231019	141600	280913250	19360	19360	19360	19360	0
340	20231019	141500	280913250	19360	19360	19360	19360	0
341	20231019	141400	280913250	19360	19360	19360	19360	5
342	20231019	141300	280816450	19570	19570	19570	19570	0
343	20231019	141200	280816450	19570	19570	19570	19570	0
344	20231019	141100	280816450	19570	19570	19570	19570	0
345	20231019	141000	280816450	19570	19570	19570	19570	0
346	20231019	140900	280816450	19570	19570	19570	19570	0
347	20231019	140800	280816450	19570	19570	19570	19570	0
348	20231019	140700	280816450	19570	19570	19570	19570	0
349	20231019	140600	280816450	19570	19570	19570	19570	0
350	20231019	140500	280816450	19570	19570	19570	19570	0
351	20231019	140400	280816450	19570	19420	19570	19420	23
352	20231019	140300	280369400	19420	19420	19420	19420	0
353	20231019	140200	280369400	19420	19420	19420	19420	0
354	20231019	140100	280369400	19420	19420	19420	19420	0
355	20231019	140000	280369400	19420	19420	19420	19420	1
356	20231019	135900	280349980	19420	19420	19420	19420	0
357	20231019	135800	280349980	19420	19420	19420	19420	0
358	20231019	135700	280349980	19420	19420	19420	19420	0
359	20231019	135600	280349980	19420	19420	19420	19420	1
360	20231019	135500	280330560	19350	19350	19350	19350	0
361	20231019	135400	280330560	19350	19350	19350	19350	0
362	20231019	135300	280330560	19350	19350	19350	19350	9
363	20231019	135200	280156410	19420	19420	19420	19420	0
364	20231019	135100	280156410	19420	19420	19420	19420	0
365	20231019	135000	280156410	19420	19420	19420	19420	0
366	20231019	134900	280156410	19420	19420	19420	19420	0
367	20231019	134800	280156410	19420	19420	19420	19420	0
368	20231019	134700	280156410	19420	19420	19420	19420	0
369	20231019	134600	280156410	19420	19420	19420	19420	0
370	20231019	134500	280156410	19420	19420	19420	19420	1
371	20231019	134400	280136990	19330	19330	19330	19330	0
372	20231019	134300	280136990	19330	19330	19330	19330	0
373	20231019	134200	280136990	19330	19330	19330	19330	0
374	20231019	134100	280136990	19330	19340	19340	19330	28
375	20231019	134000	279595740	19340	19360	19360	19340	3
376	20231019	133900	279537690	19400	19400	19400	19400	0
377	20231019	133800	279537690	19400	19400	19400	19400	0
378	20231019	133700	279537690	19400	19380	19400	19370	4
379	20231019	133600	279460150	19420	19420	19420	19420	0
380	20231019	133500	279460150	19420	19420	19420	19420	0
381	20231019	133400	279460150	19420	19420	19420	19420	0
382	20231019	133300	279460150	19420	19420	19420	19420	0
383	20231019	133200	279460150	19420	19420	19420	19420	0
384	20231019	133100	279460150	19420	19420	19420	19420	0
385	20231019	133000	279460150	19420	19340	19420	19340	34
386	20231019	132900	278801790	19350	19350	19350	19350	2
387	20231019	132800	278763090	19360	19360	19360	19360	3
388	20231019	132700	278705010	19420	19420	19420	19420	0
389	20231019	132600	278705010	19420	19420	19420	19420	0
390	20231019	132500	278705010	19420	19340	19420	19340	2
391	20231019	132400	278666250	19340	19340	19340	19340	0
392	20231019	132300	278666250	19340	19340	19340	19340	0
393	20231019	132200	278666250	19340	19340	19340	19340	0
394	20231019	132100	278666250	19340	19340	19340	19340	0
395	20231019	132000	278666250	19340	19340	19340	19340	0
396	20231019	131900	278666250	19340	19340	19340	19340	0
397	20231019	131800	278666250	19340	19340	19340	19340	0
398	20231019	131700	278666250	19340	19340	19340	19340	53
399	20231019	131600	277641230	19340	19340	19340	19340	100
400	20231019	131500	275707230	19340	19340	19340	19340	0
401	20231019	131400	275707230	19340	19340	19340	19340	0
402	20231019	131300	275707230	19340	19330	19340	19330	2
403	20231019	131200	275668560	19330	19330	19330	19320	529
404	20231019	131100	265447460	19320	19320	19320	19320	0
405	20231019	131000	265447460	19320	19320	19320	19320	0
406	20231019	130900	265447460	19320	19320	19320	19320	0
407	20231019	130800	265447460	19320	19320	19320	19320	0
408	20231019	130700	265447460	19320	19330	19330	19320	25
409	20231019	130600	264964220	19430	19430	19430	19430	0
410	20231019	130500	264964220	19430	19430	19430	19430	0
411	20231019	130400	264964220	19430	19430	19430	19430	0
412	20231019	130300	264964220	19430	19330	19430	19330	3
413	20231019	130200	264906130	19320	19330	19330	19320	86
414	20231019	130100	263244510	19320	19320	19320	19320	0
415	20231019	130000	263244510	19320	19320	19320	19320	0
416	20231019	125900	263244510	19320	19320	19320	19320	0
417	20231019	125800	263244510	19320	19340	19340	19320	1660
418	20231019	125700	231157480	19330	19380	19390	19330	1505
419	20231019	125600	201975920	19330	19470	19470	19330	2394
420	20231019	125500	155479660	19470	19470	19470	19470	0
421	20231019	125400	155479660	19470	19470	19470	19470	0
422	20231019	125300	155479660	19470	19470	19470	19460	78
423	20231019	125200	153961040	19470	19470	19470	19470	0
424	20231019	125100	153961040	19470	19470	19470	19470	0
425	20231019	125000	153961040	19470	19470	19470	19470	0
426	20231019	124900	153961040	19470	19470	19470	19470	0
427	20231019	124800	153961040	19470	19470	19470	19470	0
428	20231019	124700	153961040	19470	19470	19470	19470	0
429	20231019	124600	153961040	19470	19470	19470	19470	0
430	20231019	124500	153961040	19470	19460	19470	19460	375
431	20231019	124400	146663240	19440	19440	19440	19440	5
432	20231019	124300	146566040	19430	19430	19430	19430	0
433	20231019	124200	146566040	19430	19430	19430	19430	1
434	20231019	124100	146546610	19460	19430	19560	19430	13
435	20231019	124000	146293280	19440	19430	19440	19430	39
436	20231019	123900	145535180	19430	19430	19430	19430	11
437	20231019	123800	145321450	19430	19430	19430	19430	10
438	20231019	123700	145127150	19400	19400	19400	19400	0
439	20231019	123600	145127150	19400	19400	19400	19400	0
440	20231019	123500	145127150	19400	19430	19430	19400	140
441	20231019	123400	142407980	19440	19480	19480	19440	641
442	20231019	123300	129938500	19480	19480	19480	19480	0
443	20231019	123200	129938500	19480	19480	19480	19480	0
444	20231019	123100	129938500	19480	19480	19480	19480	0
445	20231019	123000	129938500	19480	19480	19480	19480	1
446	20231019	122900	129919020	19490	19490	19490	19490	0
447	20231019	122800	129919020	19490	19490	19490	19490	20
448	20231019	122700	129529220	19510	19510	19510	19510	0
449	20231019	122600	129529220	19510	19510	19510	19510	0
450	20231019	122500	129529220	19510	19510	19510	19510	0
451	20231019	122400	129529220	19510	19510	19510	19510	0
452	20231019	122300	129529220	19510	19510	19510	19510	1
453	20231019	122200	129509710	19480	19480	19480	19480	0
454	20231019	122100	129509710	19480	19480	19480	19480	1
455	20231019	122000	129490230	19480	19480	19480	19480	1
456	20231019	121900	129470750	19480	19520	19520	19480	39
457	20231019	121800	128710990	19520	19520	19520	19520	0
458	20231019	121700	128710990	19520	19520	19520	19520	0
459	20231019	121600	128710990	19520	19520	19520	19520	0
460	20231019	121500	128710990	19520	19520	19520	19520	0
461	20231019	121400	128710990	19520	19520	19520	19520	0
462	20231019	121300	128710990	19520	19520	19520	19520	0
463	20231019	121200	128710990	19520	19520	19520	19520	0
464	20231019	121100	128710990	19520	19520	19520	19520	0
465	20231019	121000	128710990	19520	19520	19520	19520	0
466	20231019	120900	128710990	19520	19520	19520	19520	0
467	20231019	120800	128710990	19520	19520	19520	19520	0
468	20231019	120700	128710990	19520	19520	19520	19520	0
469	20231019	120600	128710990	19520	19520	19520	19520	0
470	20231019	120500	128710990	19520	19520	19520	19520	0
471	20231019	120400	128710990	19520	19520	19520	19520	0
472	20231019	120300	128710990	19520	19520	19520	19520	0
473	20231019	120200	128710990	19520	19520	19520	19520	0
474	20231019	120100	128710990	19520	19520	19520	19520	0
475	20231019	120000	128710990	19520	19520	19520	19520	0
476	20231019	115900	128710990	19520	19520	19520	19520	0
477	20231019	115800	128710990	19520	19490	19520	19490	2
478	20231019	115700	128671980	19500	19500	19500	19500	1
479	20231019	115600	128652480	19560	19560	19560	19560	1
480	20231019	115500	128632920	19450	19470	19470	19450	151
481	20231019	115400	125694200	19470	19540	19540	19470	1835
482	20231019	115300	89878810	19550	19550	19550	19550	1
483	20231019	115200	89859260	19550	19550	19550	19550	100
484	20231019	115100	87904260	19550	19550	19550	19550	100
485	20231019	115000	85949260	19530	19530	19530	19530	0
486	20231019	114900	85949260	19530	19530	19530	19530	34
487	20231019	114800	85285240	19530	19530	19530	19530	0
488	20231019	114700	85285240	19530	19530	19530	19530	31
489	20231019	114600	84679810	19560	19560	19560	19560	10
490	20231019	114500	84484210	19530	19530	19530	19530	0
491	20231019	114400	84484210	19530	19530	19530	19530	4
492	20231019	114300	84406090	19530	19540	19540	19530	76
493	20231019	114200	82921800	19530	19530	19530	19530	0
494	20231019	114100	82921800	19530	19530	19530	19530	12
495	20231019	114000	82687440	19520	19520	19520	19520	0
496	20231019	113900	82687440	19520	19520	19520	19520	0
497	20231019	113800	82687440	19520	19560	19560	19520	949
498	20231019	113700	64149630	19560	19560	19560	19560	0
499	20231019	113600	64149630	19560	19560	19560	19560	0
500	20231019	113500	64149630	19560	19560	19560	19560	1
501	20231019	113400	64130070	19560	19560	19560	19560	0
502	20231019	113300	64130070	19560	19560	19560	19560	5
503	20231019	113200	64032270	19560	19560	19560	19560	0
504	20231019	113100	64032270	19560	19560	19560	19560	0
505	20231019	113000	64032270	19560	19560	19560	19560	0
506	20231019	112900	64032270	19560	19560	19560	19560	0
507	20231019	112800	64032270	19560	19560	19560	19560	0
508	20231019	112700	64032270	19560	19560	19560	19560	0
509	20231019	112600	64032270	19560	19560	19560	19560	0
510	20231019	112500	64032270	19560	19560	19560	19560	0
511	20231019	112400	64032270	19560	19560	19560	19560	0
512	20231019	112300	64032270	19560	19560	19560	19560	0
513	20231019	112200	64032270	19560	19570	19570	19560	78
514	20231019	112100	62505960	19630	19630	19630	19630	0
515	20231019	112000	62505960	19630	19630	19630	19630	0
516	20231019	111900	62505960	19630	19630	19630	19630	1
517	20231019	111800	62486330	19620	19620	19620	19620	0
518	20231019	111700	62486330	19620	19620	19620	19620	0
519	20231019	111600	62486330	19620	19620	19620	19620	0
520	20231019	111500	62486330	19620	19620	19620	19620	0
521	20231019	111400	62486330	19620	19620	19620	19620	10
522	20231019	111300	62290130	19580	19580	19580	19580	0
523	20231019	111200	62290130	19580	19580	19580	19580	0
524	20231019	111100	62290130	19580	19580	19580	19580	0
525	20231019	111000	62290130	19580	19580	19580	19580	0
526	20231019	110900	62290130	19580	19580	19580	19580	0
527	20231019	110800	62290130	19580	19580	19580	19580	17
528	20231019	110700	61957270	19580	19600	19600	19580	3
529	20231019	110600	61898500	19600	19630	19630	19600	49
530	20231019	110500	60937160	19770	19770	19770	19770	0
531	20231019	110400	60937160	19770	19770	19770	19770	0
532	20231019	110300	60937160	19770	19770	19770	19770	0
533	20231019	110200	60937160	19770	19770	19770	19770	0
534	20231019	110100	60937160	19770	19770	19770	19770	0
535	20231019	110000	60937160	19770	19770	19770	19770	1
536	20231019	105900	60917390	19610	19610	19610	19610	0
537	20231019	105800	60917390	19610	19610	19610	19610	0
538	20231019	105700	60917390	19610	19610	19610	19610	0
539	20231019	105600	60917390	19610	19610	19610	19610	0
540	20231019	105500	60917390	19610	19610	19610	19610	1
541	20231019	105400	60897780	19780	19700	19780	19700	11
542	20231019	105300	60680290	19760	19760	19760	19760	0
543	20231019	105200	60680290	19760	19760	19760	19760	0
544	20231019	105100	60680290	19760	19760	19760	19760	0
545	20231019	105000	60680290	19760	19760	19760	19760	0
546	20231019	104900	60680290	19760	19760	19760	19760	0
547	20231019	104800	60680290	19760	19760	19760	19760	0
548	20231019	104700	60680290	19760	19760	19760	19760	0
549	20231019	104600	60680290	19760	19690	19760	19690	3
550	20231019	104500	60621140	19690	19690	19690	19690	0
551	20231019	104400	60621140	19690	19690	19690	19690	0
552	20231019	104300	60621140	19690	19690	19690	19690	0
553	20231019	104200	60621140	19690	19690	19690	19690	0
554	20231019	104100	60621140	19690	19690	19690	19690	0
555	20231019	104000	60621140	19690	19690	19690	19690	0
556	20231019	103900	60621140	19690	19690	19690	19690	0
557	20231019	103800	60621140	19690	19690	19690	19690	0
558	20231019	103700	60621140	19690	19690	19690	19690	0
559	20231019	103600	60621140	19690	19690	19690	19690	1
560	20231019	103500	60601450	19650	19650	19650	19650	0
561	20231019	103400	60601450	19650	19650	19650	19650	0
562	20231019	103300	60601450	19650	19650	19650	19650	0
563	20231019	103200	60601450	19650	19650	19650	19650	0
564	20231019	103100	60601450	19650	19650	19650	19650	0
565	20231019	103000	60601450	19650	19650	19650	19650	0
566	20231019	102900	60601450	19650	19650	19650	19650	0
567	20231019	102800	60601450	19650	19650	19650	19650	0
568	20231019	102700	60601450	19650	19650	19650	19650	3
569	20231019	102600	60542500	19660	19660	19660	19660	3
570	20231019	102500	60483520	19670	19670	19670	19670	0
571	20231019	102400	60483520	19670	19670	19670	19670	0
572	20231019	102300	60483520	19670	19670	19670	19670	0
573	20231019	102200	60483520	19670	19670	19670	19670	0
574	20231019	102100	60483520	19670	19670	19670	19670	0
575	20231019	102000	60483520	19670	19670	19670	19670	0
576	20231019	101900	60483520	19670	19670	19670	19670	0
577	20231019	101800	60483520	19670	19670	19670	19670	0
578	20231019	101700	60483520	19670	19670	19670	19670	0
579	20231019	101600	60483520	19670	19670	19670	19670	22
580	20231019	101500	60050780	19670	19670	19670	19670	0
581	20231019	101400	60050780	19670	19670	19670	19670	0
582	20231019	101300	60050780	19670	19670	19670	19670	0
583	20231019	101200	60050780	19670	19670	19670	19670	0
584	20231019	101100	60050780	19670	19670	19670	19670	0
585	20231019	101000	60050780	19670	19670	19670	19670	0
586	20231019	100900	60050780	19670	19670	19670	19670	0
587	20231019	100800	60050780	19670	19670	19670	19670	0
588	20231019	100700	60050780	19670	19670	19670	19670	0
589	20231019	100600	60050780	19670	19670	19670	19670	0
590	20231019	100500	60050780	19670	19670	19670	19670	0
591	20231019	100400	60050780	19670	19670	19670	19670	0
592	20231019	100300	60050780	19670	19670	19670	19670	0
593	20231019	100200	60050780	19670	19640	19670	19640	11
594	20231019	100100	59834530	19640	19640	19640	19640	13
595	20231019	100000	59579210	19640	19640	19640	19640	1
596	20231019	095900	59559570	19590	19590	19590	19590	0
597	20231019	095800	59559570	19590	19590	19590	19590	0
598	20231019	095700	59559570	19590	19590	19590	19590	0
599	20231019	095600	59559570	19590	19590	19590	19590	0
600	20231019	095500	59559570	19590	19590	19590	19590	0
601	20231019	095400	59559570	19590	19590	19590	19590	0
602	20231019	095300	59559570	19590	19590	19590	19590	0
603	20231019	095200	59559570	19590	19590	19590	19590	0
604	20231019	095100	59559570	19590	19590	19590	19590	0
605	20231019	095000	59559570	19590	19590	19590	19590	0
606	20231019	094900	59559570	19590	19590	19590	19590	0
607	20231019	094800	59559570	19590	19590	19590	19590	0
608	20231019	094700	59559570	19590	19590	19590	19590	0
609	20231019	094600	59559570	19590	19590	19590	19590	0
610	20231019	094500	59559570	19590	19590	19590	19590	0
611	20231019	094400	59559570	19590	19590	19590	19590	115
612	20231019	094300	57306720	19590	19590	19590	19590	0
613	20231019	094200	57306720	19590	19590	19590	19590	0
614	20231019	094100	57306720	19590	19590	19590	19590	1
615	20231019	094000	57287130	19560	19560	19560	19560	0
616	20231019	093900	57287130	19560	19560	19560	19550	730
617	20231019	093800	43008340	19550	19560	19560	19550	112
618	20231019	093700	40818160	19560	19560	19560	19560	0
619	20231019	093600	40818160	19560	19560	19560	19560	0
620	20231019	093500	40818160	19560	19590	19590	19560	921
621	20231019	093400	22777830	19590	19590	19590	19590	0
622	20231019	093300	22777830	19590	19590	19590	19590	0
623	20231019	093200	22777830	19590	19590	19590	19590	0
624	20231019	093100	22777830	19590	19590	19590	19590	1
625	20231019	093000	22758240	19570	19570	19570	19570	0
626	20231019	092900	22758240	19570	19570	19570	19570	0
627	20231019	092800	22758240	19570	19590	19590	19570	161
628	20231019	092700	19605600	19600	19600	19600	19600	0
629	20231019	092600	19605600	19600	19600	19600	19600	0
630	20231019	092500	19605600	19600	19600	19600	19600	0
631	20231019	092400	19605600	19600	19600	19600	19600	0
632	20231019	092300	19605600	19600	19600	19600	19600	0
633	20231019	092200	19605600	19600	19600	19600	19600	0
634	20231019	092100	19605600	19600	19600	19600	19600	0
635	20231019	092000	19605600	19600	19600	19600	19600	10
636	20231019	091900	19409600	19570	19570	19570	19570	0
637	20231019	091800	19409600	19570	19570	19570	19570	0
638	20231019	091700	19409600	19570	19570	19570	19570	0
639	20231019	091600	19409600	19570	19570	19570	19570	0
640	20231019	091500	19409600	19570	19580	19580	19570	98
641	20231019	091400	17491440	19590	19660	19660	19570	103
642	20231019	091300	15475290	19670	19670	19670	19670	1
643	20231019	091200	15455620	19760	19760	19760	19760	1
644	20231019	091100	15435860	19790	19790	19790	19790	0
645	20231019	091000	15435860	19790	19600	19790	19600	11
646	20231019	090900	15219540	19540	19560	19560	19540	359
647	20231019	090800	8202240	19560	19560	19560	19560	0
648	20231019	090700	8202240	19560	19560	19560	19560	0
649	20231019	090600	8202240	19560	19560	19560	19560	19
650	20231019	090500	7830600	19560	19560	19560	19560	16
651	20231019	090400	7517640	19560	19600	19600	19560	229
652	20231019	090300	3030640	19610	19600	19610	19600	56
653	20231019	090200	1933030	19600	19640	19640	19600	34
654	20231019	090100	1266490	19650	19650	19650	19650	11
655	20231019	090000	1050340	19700	19820	19820	19700	53