KissMeData/003220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183700	1465799480	15400	15400	15400	15400	1413
3	20231019	183600	1465799480	15400	15400	15400	15400	0
4	20231019	183500	1465799480	15400	15400	15400	15400	0
5	20231019	183400	1465799480	15400	15400	15400	15400	0
6	20231019	183300	1465799480	15400	15400	15400	15400	0
7	20231019	183200	1465799480	15400	15400	15400	15400	0
8	20231019	183100	1465799480	15400	15400	15400	15400	0
9	20231019	183000	1465799480	15400	15400	15400	15400	0
10	20231019	182900	1465799480	15400	15400	15400	15400	0
11	20231019	182800	1465799480	15400	15400	15400	15400	0
12	20231019	182700	1465799480	15400	15400	15400	15400	0
13	20231019	182600	1465799480	15400	15400	15400	15400	0
14	20231019	182500	1465799480	15400	15400	15400	15400	0
15	20231019	182400	1465799480	15400	15400	15400	15400	0
16	20231019	182300	1465799480	15400	15400	15400	15400	0
17	20231019	182200	1465799480	15400	15400	15400	15400	0
18	20231019	182100	1465799480	15400	15400	15400	15400	0
19	20231019	182000	1465799480	15400	15400	15400	15400	0
20	20231019	181900	1465799480	15400	15400	15400	15400	0
21	20231019	181800	1465799480	15400	15400	15400	15400	0
22	20231019	181700	1465799480	15400	15400	15400	15400	0
23	20231019	181600	1465799480	15400	15400	15400	15400	0
24	20231019	181500	1465799480	15400	15400	15400	15400	0
25	20231019	181400	1465799480	15400	15400	15400	15400	0
26	20231019	181300	1465799480	15400	15400	15400	15400	0
27	20231019	181200	1465799480	15400	15400	15400	15400	0
28	20231019	181100	1465799480	15400	15400	15400	15400	0
29	20231019	181000	1465799480	15400	15400	15400	15400	0
30	20231019	180900	1465799480	15400	15400	15400	15400	0
31	20231019	180800	1465799480	15400	15400	15400	15400	0
32	20231019	180700	1465799480	15400	15400	15400	15400	1413
33	20231019	180600	1465799480	15400	15400	15400	15400	0
34	20231019	180500	1465799480	15400	15400	15400	15400	0
35	20231019	180400	1465799480	15400	15400	15400	15400	0
36	20231019	180300	1465799480	15400	15400	15400	15400	0
37	20231019	180200	1465799480	15400	15400	15400	15400	0
38	20231019	180100	1465799480	15400	15400	15400	15400	0
39	20231019	180000	1465799480	15400	15400	15400	15400	0
40	20231019	175900	1465799480	15400	15400	15400	15400	0
41	20231019	175800	1465799480	15400	15400	15400	15400	0
42	20231019	175700	1465799480	15400	15400	15400	15400	0
43	20231019	175600	1465799480	15400	15400	15400	15400	0
44	20231019	175500	1465799480	15400	15400	15400	15400	0
45	20231019	175400	1465799480	15400	15400	15400	15400	0
46	20231019	175300	1465799480	15400	15400	15400	15400	0
47	20231019	175200	1465799480	15400	15400	15400	15400	0
48	20231019	175100	1465799480	15400	15400	15400	15400	0
49	20231019	175000	1465799480	15400	15400	15400	15400	0
50	20231019	174900	1465799480	15400	15400	15400	15400	0
51	20231019	174800	1465799480	15400	15400	15400	15400	0
52	20231019	174700	1465799480	15400	15400	15400	15400	0
53	20231019	174600	1465799480	15400	15400	15400	15400	0
54	20231019	174500	1465799480	15400	15400	15400	15400	0
55	20231019	174400	1465799480	15400	15400	15400	15400	0
56	20231019	174300	1465799480	15400	15400	15400	15400	0
57	20231019	174200	1465799480	15400	15400	15400	15400	0
58	20231019	174100	1465799480	15400	15400	15400	15400	0
59	20231019	174000	1465799480	15400	15400	15400	15400	0
60	20231019	173900	1465799480	15400	15400	15400	15400	0
61	20231019	173800	1465799480	15400	15400	15400	15400	0
62	20231019	173700	1465799480	15400	15400	15400	15400	1413
63	20231019	173600	1465799480	15400	15400	15400	15400	0
64	20231019	173500	1465799480	15400	15400	15400	15400	0
65	20231019	173400	1465799480	15400	15400	15400	15400	0
66	20231019	173300	1465799480	15400	15400	15400	15400	0
67	20231019	173200	1465799480	15400	15400	15400	15400	0
68	20231019	173100	1465799480	15400	15400	15400	15400	0
69	20231019	173000	1465799480	15400	15400	15400	15400	0
70	20231019	172900	1465799480	15400	15400	15400	15400	0
71	20231019	172800	1465799480	15400	15400	15400	15400	0
72	20231019	172700	1465799480	15400	15400	15400	15400	0
73	20231019	172600	1465799480	15400	15400	15400	15400	0
74	20231019	172500	1465799480	15400	15400	15400	15400	0
75	20231019	172400	1465799480	15400	15400	15400	15400	0
76	20231019	172300	1465799480	15400	15400	15400	15400	0
77	20231019	172200	1465799480	15400	15400	15400	15400	0
78	20231019	172100	1465799480	15400	15400	15400	15400	0
79	20231019	172000	1465799480	15400	15400	15400	15400	0
80	20231019	171900	1465799480	15400	15400	15400	15400	0
81	20231019	171800	1465799480	15400	15400	15400	15400	0
82	20231019	171700	1465799480	15400	15400	15400	15400	0
83	20231019	171600	1465799480	15400	15400	15400	15400	0
84	20231019	171500	1465799480	15400	15400	15400	15400	0
85	20231019	171400	1465799480	15400	15400	15400	15400	0
86	20231019	171300	1465799480	15400	15400	15400	15400	0
87	20231019	171200	1465799480	15400	15400	15400	15400	0
88	20231019	171100	1465799480	15400	15400	15400	15400	0
89	20231019	171000	1465799480	15400	15400	15400	15400	0
90	20231019	170900	1465799480	15400	15400	15400	15400	0
91	20231019	170800	1465799480	15400	15400	15400	15400	0
92	20231019	170700	1465799480	15400	15400	15400	15400	1413
93	20231019	170600	1465799480	15400	15400	15400	15400	0
94	20231019	170500	1465799480	15400	15400	15400	15400	0
95	20231019	170400	1465799480	15400	15400	15400	15400	0
96	20231019	170300	1465799480	15400	15400	15400	15400	0
97	20231019	170200	1465799480	15400	15400	15400	15400	0
98	20231019	170100	1465799480	15400	15400	15400	15400	0
99	20231019	170000	1465799480	15400	15400	15400	15400	0
100	20231019	165900	1465799480	15400	15400	15400	15400	0
101	20231019	165800	1465799480	15400	15400	15400	15400	0
102	20231019	165700	1465799480	15400	15400	15400	15400	0
103	20231019	165600	1465799480	15400	15400	15400	15400	0
104	20231019	165500	1465799480	15400	15400	15400	15400	0
105	20231019	165400	1465799480	15400	15400	15400	15400	0
106	20231019	165300	1465799480	15400	15400	15400	15400	0
107	20231019	165200	1465799480	15400	15400	15400	15400	0
108	20231019	165100	1465799480	15400	15400	15400	15400	0
109	20231019	165000	1465799480	15400	15400	15400	15400	0
110	20231019	164900	1465799480	15400	15400	15400	15400	0
111	20231019	164800	1465799480	15400	15400	15400	15400	0
112	20231019	164700	1465799480	15400	15400	15400	15400	0
113	20231019	164600	1465799480	15400	15400	15400	15400	0
114	20231019	164500	1465799480	15400	15400	15400	15400	0
115	20231019	164400	1465799480	15400	15400	15400	15400	0
116	20231019	164300	1465799480	15400	15400	15400	15400	0
117	20231019	164200	1465799480	15400	15400	15400	15400	0
118	20231019	164100	1465799480	15400	15400	15400	15400	0
119	20231019	164000	1465799480	15400	15400	15400	15400	0
120	20231019	163900	1465799480	15400	15400	15400	15400	0
121	20231019	163800	1465799480	15400	15400	15400	15400	0
122	20231019	163700	1465799480	15400	15400	15400	15400	1413
123	20231019	163600	1465799480	15400	15400	15400	15400	0
124	20231019	163500	1465799480	15400	15400	15400	15400	0
125	20231019	163400	1465799480	15400	15400	15400	15400	0
126	20231019	163300	1465799480	15400	15400	15400	15400	0
127	20231019	163200	1465799480	15400	15400	15400	15400	0
128	20231019	163100	1465799480	15400	15400	15400	15400	0
129	20231019	163000	1465799480	15400	15400	15400	15400	0
130	20231019	162900	1465799480	15400	15400	15400	15400	0
131	20231019	162800	1465799480	15400	15400	15400	15400	0
132	20231019	162700	1465799480	15400	15400	15400	15400	0
133	20231019	162600	1465799480	15400	15400	15400	15400	0
134	20231019	162500	1465799480	15400	15400	15400	15400	0
135	20231019	162400	1465799480	15400	15400	15400	15400	0
136	20231019	162300	1465799480	15400	15400	15400	15400	0
137	20231019	162200	1465799480	15400	15400	15400	15400	0
138	20231019	162100	1465799480	15400	15400	15400	15400	0
139	20231019	162000	1465799480	15400	15400	15400	15400	0
140	20231019	161900	1465799480	15400	15400	15400	15400	0
141	20231019	161800	1465799480	15400	15400	15400	15400	0
142	20231019	161700	1465799480	15400	15400	15400	15400	0
143	20231019	161600	1465799480	15400	15400	15400	15400	0
144	20231019	161500	1465799480	15400	15400	15400	15400	0
145	20231019	161400	1465799480	15400	15400	15400	15400	0
146	20231019	161300	1465799480	15400	15400	15400	15400	0
147	20231019	161200	1465799480	15400	15400	15400	15400	0
148	20231019	161100	1465799480	15400	15400	15400	15400	0
149	20231019	161000	1465799480	15400	15400	15400	15400	0
150	20231019	160900	1465799480	15400	15400	15400	15400	0
151	20231019	160800	1465799480	15400	15400	15400	15400	0
152	20231019	160700	1465799480	15400	15400	15400	15400	1413
153	20231019	160600	1465799480	15400	15400	15400	15400	0
154	20231019	160500	1465799480	15400	15400	15400	15400	0
155	20231019	160400	1465799480	15400	15400	15400	15400	0
156	20231019	160300	1465799480	15400	15400	15400	15400	0
157	20231019	160200	1465799480	15400	15400	15400	15400	0
158	20231019	160100	1465799480	15400	15400	15400	15400	0
159	20231019	160000	1465799480	15400	15400	15400	15400	0
160	20231019	155900	1465799480	15400	15400	15400	15400	0
161	20231019	155800	1465799480	15400	15400	15400	15400	0
162	20231019	155700	1465799480	15400	15400	15400	15400	0
163	20231019	155600	1465799480	15400	15400	15400	15400	0
164	20231019	155500	1465799480	15400	15400	15400	15400	0
165	20231019	155400	1465799480	15400	15400	15400	15400	0
166	20231019	155300	1465799480	15400	15400	15400	15400	0
167	20231019	155200	1465799480	15400	15400	15400	15400	0
168	20231019	155100	1465799480	15400	15400	15400	15400	0
169	20231019	155000	1465799480	15400	15400	15400	15400	0
170	20231019	154900	1465799480	15400	15400	15400	15400	0
171	20231019	154800	1465799480	15400	15400	15400	15400	0
172	20231019	154700	1465799480	15400	15400	15400	15400	0
173	20231019	154600	1465799480	15400	15400	15400	15400	0
174	20231019	154500	1465799480	15400	15400	15400	15400	0
175	20231019	154400	1465799480	15400	15400	15400	15400	0
176	20231019	154300	1465799480	15400	15400	15400	15400	0
177	20231019	154200	1465799480	15400	15400	15400	15400	0
178	20231019	154100	1465799480	15400	15400	15400	15400	0
179	20231019	154000	1465799480	15400	15400	15400	15400	0
180	20231019	153900	1465799480	15400	15400	15400	15400	0
181	20231019	153800	1465799480	15400	15400	15400	15400	0
182	20231019	153700	1465799480	15400	15400	15400	15400	1413
183	20231019	153600	1465799480	15400	15400	15400	15400	0
184	20231019	153500	1465799480	15400	15400	15400	15400	0
185	20231019	153400	1465799480	15400	15400	15400	15400	0
186	20231019	153300	1465799480	15400	15400	15400	15400	0
187	20231019	153200	1465799480	15400	15400	15400	15400	0
188	20231019	153100	1465799480	15400	15400	15400	15400	0
189	20231019	153000	1465799480	15400	15400	15400	15400	1413
190	20231019	152900	1444039280	15440	15440	15440	15440	0
191	20231019	152800	1444039280	15440	15440	15440	15440	0
192	20231019	152700	1444039280	15440	15440	15440	15440	0
193	20231019	152600	1444039280	15440	15440	15440	15440	0
194	20231019	152500	1444039280	15440	15440	15440	15440	0
195	20231019	152400	1444039280	15440	15440	15440	15440	0
196	20231019	152300	1444039280	15440	15440	15440	15440	0
197	20231019	152200	1444039280	15440	15440	15440	15440	0
198	20231019	152100	1444039280	15440	15440	15440	15440	0
199	20231019	152000	1444039280	15440	15440	15440	15440	0
200	20231019	151900	1444039280	15440	15430	15440	15430	793
201	20231019	151800	1431801590	15430	15430	15430	15430	56
202	20231019	151700	1430937510	15440	15430	15440	15430	125
203	20231019	151600	1429007540	15430	15430	15430	15430	0
204	20231019	151500	1429007540	15430	15440	15440	15420	140
205	20231019	151400	1426846700	15440	15440	15480	15430	89
206	20231019	151300	1425472110	15480	15480	15480	15480	20
207	20231019	151200	1425162510	15480	15480	15480	15480	0
208	20231019	151100	1425162510	15480	15430	15480	15430	51
209	20231019	151000	1424374730	15430	15430	15430	15430	1
210	20231019	150900	1424359300	15430	15420	15430	15420	165
211	20231019	150800	1421814970	15420	15420	15420	15420	803
212	20231019	150700	1409432710	15410	15410	15410	15410	0
213	20231019	150600	1409432710	15410	15420	15420	15410	226
214	20231019	150500	1405948720	15420	15480	15480	15420	27
215	20231019	150400	1405530940	15480	15460	15490	15460	784
216	20231019	150300	1393388680	15450	15420	15450	15420	399
217	20231019	150200	1387224220	15420	15420	15420	15420	0
218	20231019	150100	1387224220	15420	15410	15420	15410	8
219	20231019	150000	1387100890	15440	15440	15440	15440	1
220	20231019	145900	1387085450	15440	15440	15440	15440	0
221	20231019	145800	1387085450	15440	15440	15440	15440	0
222	20231019	145700	1387085450	15440	15440	15440	15440	0
223	20231019	145600	1387085450	15440	15410	15440	15410	83
224	20231019	145500	1385803990	15450	15450	15450	15450	0
225	20231019	145400	1385803990	15450	15410	15450	15410	200
226	20231019	145300	1382717560	15400	15390	15400	15390	7
227	20231019	145200	1382609800	15380	15370	15380	15370	445
228	20231019	145100	1375770130	15360	15360	15360	15360	30
229	20231019	145000	1375309330	15360	15360	15360	15360	35
230	20231019	144900	1374771730	15360	15380	15380	15360	2062
231	20231019	144800	1343084690	15380	15400	15400	15380	666
232	20231019	144700	1332833600	15400	15400	15400	15400	130
233	20231019	144600	1330831600	15390	15390	15400	15390	200
234	20231019	144500	1327752640	15400	15400	15400	15400	104
235	20231019	144400	1326151040	15400	15400	15400	15400	0
236	20231019	144300	1326151040	15400	15400	15400	15390	93
237	20231019	144200	1324719240	15400	15400	15400	15400	0
238	20231019	144100	1324719240	15400	15400	15400	15400	1
239	20231019	144000	1324703840	15390	15390	15390	15390	0
240	20231019	143900	1324703840	15390	15390	15390	15390	0
241	20231019	143800	1324703840	15390	15430	15430	15390	349
242	20231019	143700	1319331140	15410	15410	15410	15410	0
243	20231019	143600	1319331140	15410	15420	15420	15410	42
244	20231019	143500	1318683530	15420	15420	15420	15420	160
245	20231019	143400	1316216330	15440	15420	15440	15420	21
246	20231019	143300	1315892490	15420	15410	15420	15410	24
247	20231019	143200	1315522420	15420	15400	15420	15400	3241
248	20231019	143100	1265610940	15410	15430	15430	15410	1412
249	20231019	143000	1243851060	15440	15440	15440	15440	0
250	20231019	142900	1243851060	15440	15440	15440	15440	0
251	20231019	142800	1243851060	15440	15440	15440	15440	0
252	20231019	142700	1243851060	15440	15430	15440	15410	786
253	20231019	142600	1231734910	15430	15430	15430	15430	0
254	20231019	142500	1231734910	15430	15430	15430	15430	221
255	20231019	142400	1228324880	15430	15430	15440	15430	105
256	20231019	142300	1226703730	15430	15430	15430	15430	178
257	20231019	142200	1223957190	15430	15430	15430	15430	0
258	20231019	142100	1223957190	15430	15430	15430	15430	15
259	20231019	142000	1223725740	15430	15430	15430	15430	1
260	20231019	141900	1223710310	15430	15430	15430	15430	0
261	20231019	141800	1223710310	15430	15430	15430	15430	150
262	20231019	141700	1221395810	15420	15420	15420	15420	4
263	20231019	141600	1221334130	15420	15420	15420	15420	0
264	20231019	141500	1221334130	15420	15430	15430	15420	18
265	20231019	141400	1221056540	15420	15420	15420	15420	293
266	20231019	141300	1216538480	15420	15420	15420	15420	113
267	20231019	141200	1214796020	15420	15420	15420	15420	0
268	20231019	141100	1214796020	15420	15420	15420	15420	0
269	20231019	141000	1214796020	15420	15420	15420	15420	0
270	20231019	140900	1214796020	15420	15440	15440	15420	200
271	20231019	140800	1211711220	15440	15440	15440	15440	5
272	20231019	140700	1211634020	15440	15440	15440	15440	1
273	20231019	140600	1211618580	15440	15440	15440	15440	7
274	20231019	140500	1211510500	15420	15420	15420	15420	7
275	20231019	140400	1211402560	15420	15420	15420	15420	7
276	20231019	140300	1211294620	15420	15430	15430	15420	2000
277	20231019	140200	1180454590	15430	15430	15430	15430	0
278	20231019	140100	1180454590	15430	15430	15430	15430	18
279	20231019	140000	1180176850	15440	15430	15440	15430	294
280	20231019	135900	1175640410	15430	15430	15430	15430	0
281	20231019	135800	1175640410	15430	15430	15430	15430	3
282	20231019	135700	1175594120	15460	15440	15460	15440	214
283	20231019	135600	1172289910	15440	15440	15440	15440	0
284	20231019	135500	1172289910	15440	15420	15440	15420	428
285	20231019	135400	1165685990	15420	15420	15420	15420	0
286	20231019	135300	1165685990	15420	15420	15420	15420	0
287	20231019	135200	1165685990	15420	15420	15420	15420	0
288	20231019	135100	1165685990	15420	15430	15430	15420	2857
289	20231019	135000	1121617280	15430	15430	15430	15430	0
290	20231019	134900	1121617280	15430	15430	15430	15430	0
291	20231019	134800	1121617280	15430	15430	15440	15430	102
292	20231019	134700	1120042940	15430	15430	15430	15430	3
293	20231019	134600	1119996650	15440	15440	15440	15440	0
294	20231019	134500	1119996650	15440	15440	15440	15440	662
295	20231019	134400	1109775370	15440	15440	15440	15440	153
296	20231019	134300	1107413050	15440	15440	15440	15440	1
297	20231019	134200	1107397610	15440	15440	15440	15440	43
298	20231019	134100	1106733690	15440	15440	15440	15440	0
299	20231019	134000	1106733690	15440	15440	15440	15440	3
300	20231019	133900	1106687370	15440	15440	15440	15440	2
301	20231019	133800	1106656490	15440	15440	15440	15440	0
302	20231019	133700	1106656490	15440	15440	15440	15440	210
303	20231019	133600	1103414090	15440	15440	15440	15440	218
304	20231019	133500	1100048170	15450	15450	15450	15450	236
305	20231019	133400	1096401970	15450	15450	15450	15450	18
306	20231019	133300	1096123870	15440	15440	15440	15440	0
307	20231019	133200	1096123870	15440	15440	15440	15440	0
308	20231019	133100	1096123870	15440	15440	15440	15440	0
309	20231019	133000	1096123870	15440	15440	15440	15440	0
310	20231019	132900	1096123870	15440	15460	15460	15440	197
311	20231019	132800	1093080210	15460	15460	15460	15460	0
312	20231019	132700	1093080210	15460	15440	15460	15440	7
313	20231019	132600	1092972070	15440	15450	15450	15440	848
314	20231019	132500	1079870550	15450	15450	15450	15450	431
315	20231019	132400	1073211600	15460	15460	15460	15460	0
316	20231019	132300	1073211600	15460	15460	15460	15460	41
317	20231019	132200	1072577740	15470	15470	15470	15470	568
318	20231019	132100	1063790780	15470	15490	15490	15470	11
319	20231019	132000	1063620590	15500	15500	15500	15500	1
320	20231019	131900	1063605090	15480	15490	15490	15480	54
321	20231019	131800	1062768670	15490	15490	15490	15490	21
322	20231019	131700	1062443380	15480	15460	15480	15460	703
323	20231019	131600	1051574940	15490	15490	15490	15490	144
324	20231019	131500	1049344380	15490	15490	15490	15490	1
325	20231019	131400	1049328890	15460	15460	15460	15460	60
326	20231019	131300	1048401290	15440	15440	15440	15440	9
327	20231019	131200	1048262330	15450	15450	15450	15450	0
328	20231019	131100	1048262330	15450	15450	15450	15450	0
329	20231019	131000	1048262330	15450	15440	15450	15440	162
330	20231019	130900	1045759450	15440	15440	15440	15440	0
331	20231019	130800	1045759450	15440	15440	15440	15440	0
332	20231019	130700	1045759450	15440	15440	15440	15440	120
333	20231019	130600	1043906650	15440	15440	15440	15440	2
334	20231019	130500	1043875770	15440	15440	15440	15440	18
335	20231019	130400	1043597850	15430	15430	15430	15430	3
336	20231019	130300	1043551560	15440	15430	15440	15430	18
337	20231019	130200	1043273730	15430	15430	15430	15430	10
338	20231019	130100	1043119430	15430	15430	15430	15430	418
339	20231019	130000	1036669690	15430	15450	15450	15430	645
340	20231019	125900	1026710660	15450	15460	15460	15450	415
341	20231019	125800	1020298760	15460	15460	15460	15460	667
342	20231019	125700	1009986940	15460	15460	15460	15460	0
343	20231019	125600	1009986940	15460	15460	15460	15460	0
344	20231019	125500	1009986940	15460	15490	15490	15460	220
345	20231019	125400	1006585680	15460	15460	15460	15460	0
346	20231019	125300	1006585680	15460	15460	15460	15460	46
347	20231019	125200	1005874520	15460	15460	15460	15460	0
348	20231019	125100	1005874520	15460	15460	15460	15460	13
349	20231019	125000	1005673540	15460	15490	15490	15460	298
350	20231019	124900	1001057590	15490	15480	15490	15480	106
351	20231019	124800	999416640	15490	15470	15490	15470	88
352	20231019	124700	998053590	15460	15480	15480	15460	107
353	20231019	124600	996399230	15480	15480	15480	15480	0
354	20231019	124500	996399230	15480	15480	15480	15480	0
355	20231019	124400	996399230	15480	15480	15480	15480	3
356	20231019	124300	996352790	15480	15480	15480	15480	0
357	20231019	124200	996352790	15480	15480	15480	15480	0
358	20231019	124100	996352790	15480	15480	15480	15480	10
359	20231019	124000	996197990	15480	15480	15480	15480	50
360	20231019	123900	995423990	15480	15480	15480	15480	170
361	20231019	123800	992792390	15480	15480	15480	15480	450
362	20231019	123700	985826390	15480	15480	15480	15480	2
363	20231019	123600	985795430	15480	15480	15480	15480	0
364	20231019	123500	985795430	15480	15480	15480	15480	0
365	20231019	123400	985795430	15480	15470	15480	15470	35
366	20231019	123300	985253890	15440	15440	15440	15440	0
367	20231019	123200	985253890	15440	15440	15440	15440	0
368	20231019	123100	985253890	15440	15440	15440	15440	4
369	20231019	123000	985192130	15480	15480	15480	15480	5
370	20231019	122900	985114730	15430	15430	15430	15430	0
371	20231019	122800	985114730	15430	15470	15480	15430	298
372	20231019	122700	980512910	15430	15470	15470	15430	59
373	20231019	122600	979600580	15430	15430	15430	15430	70
374	20231019	122500	978520480	15430	15430	15430	15430	111
375	20231019	122400	976807750	15430	15430	15430	15430	0
376	20231019	122300	976807750	15430	15430	15430	15430	100
377	20231019	122200	975264750	15430	15480	15480	15430	53
378	20231019	122100	974444410	15480	15450	15480	15430	313
379	20231019	122000	969611190	15450	15470	15470	15450	2427
380	20231019	121900	932103200	15470	15480	15480	15470	304
381	20231019	121800	927399280	15480	15480	15480	15480	373
382	20231019	121700	921625240	15490	15490	15490	15490	121
383	20231019	121600	919750950	15490	15500	15500	15490	319
384	20231019	121500	914809630	15500	15500	15500	15500	76
385	20231019	121400	913631630	15500	15500	15500	15500	602
386	20231019	121300	904300630	15500	15500	15500	15500	20
387	20231019	121200	903990630	15490	15490	15500	15490	518
388	20231019	121100	895961810	15490	15500	15500	15490	85
389	20231019	121000	894644510	15500	15500	15500	15500	0
390	20231019	120900	894644510	15500	15480	15500	15480	36
391	20231019	120800	894087010	15480	15480	15480	15480	3
392	20231019	120700	894040570	15490	15490	15490	15490	1
393	20231019	120600	894025080	15490	15490	15490	15490	0
394	20231019	120500	894025080	15490	15480	15490	15480	15
395	20231019	120400	893792810	15490	15490	15490	15490	20
396	20231019	120300	893483010	15490	15510	15510	15490	6922
397	20231019	120200	786199450	15510	15510	15510	15510	2
398	20231019	120100	786168430	15500	15540	15540	15500	5040
399	20231019	120000	707929150	15540	15540	15540	15540	3
400	20231019	115900	707882530	15530	15530	15530	15530	0
401	20231019	115800	707882530	15530	15530	15530	15530	0
402	20231019	115700	707882530	15530	15530	15530	15530	3
403	20231019	115600	707835940	15530	15530	15530	15530	0
404	20231019	115500	707835940	15530	15530	15530	15530	1
405	20231019	115400	707820410	15530	15540	15540	15530	1000
406	20231019	115300	692286620	15550	15560	15560	15550	1276
407	20231019	115200	672442500	15560	15560	15560	15560	0
408	20231019	115100	672442500	15560	15560	15560	15560	600
409	20231019	115000	663106500	15560	15570	15570	15560	131
410	20231019	114900	661067040	15560	15560	15560	15560	0
411	20231019	114800	661067040	15560	15580	15580	15560	11
412	20231019	114700	660895720	15560	15560	15560	15560	31
413	20231019	114600	660413360	15560	15560	15560	15560	200
414	20231019	114500	657301360	15560	15560	15560	15560	0
415	20231019	114400	657301360	15560	15560	15560	15560	50
416	20231019	114300	656523360	15560	15580	15580	15560	232
417	20231019	114200	652911660	15580	15580	15580	15580	446
418	20231019	114100	645962980	15580	15580	15580	15580	12
419	20231019	114000	645776020	15580	15580	15580	15580	4
420	20231019	113900	645713700	15570	15580	15580	15570	316
421	20231019	113800	640792580	15570	15570	15570	15570	0
422	20231019	113700	640792580	15570	15570	15570	15570	0
423	20231019	113600	640792580	15570	15570	15570	15570	0
424	20231019	113500	640792580	15570	15570	15570	15570	190
425	20231019	113400	637834280	15570	15570	15570	15570	2
426	20231019	113300	637803140	15570	15570	15570	15570	31
427	20231019	113200	637320470	15580	15580	15580	15580	0
428	20231019	113100	637320470	15580	15580	15580	15580	96
429	20231019	113000	635824790	15580	15580	15580	15580	2
430	20231019	112900	635793630	15570	15570	15570	15570	70
431	20231019	112800	634703730	15570	15570	15570	15560	1957
432	20231019	112700	604250000	15570	15570	15570	15570	102
433	20231019	112600	602661860	15590	15590	15590	15590	60
434	20231019	112500	601726460	15570	15570	15570	15570	331
435	20231019	112400	596572790	15570	15590	15590	15570	219
436	20231019	112300	593162930	15600	15600	15600	15600	30
437	20231019	112200	592694930	15600	15600	15600	15600	136
438	20231019	112100	590573330	15600	15600	15600	15600	0
439	20231019	112000	590573330	15600	15600	15600	15600	0
440	20231019	111900	590573330	15600	15580	15600	15580	1964
441	20231019	111800	559943500	15570	15570	15570	15570	3
442	20231019	111700	559896790	15580	15580	15580	15580	1
443	20231019	111600	559881210	15580	15580	15580	15580	200
444	20231019	111500	556765210	15570	15570	15570	15570	3
445	20231019	111400	556718500	15570	15570	15570	15570	4
446	20231019	111300	556656220	15570	15570	15570	15570	1
447	20231019	111200	556640650	15580	15580	15580	15580	0
448	20231019	111100	556640650	15580	15570	15580	15570	11
449	20231019	111000	556469370	15570	15570	15570	15570	284
450	20231019	110900	552047490	15570	15570	15570	15570	1
451	20231019	110800	552031920	15570	15560	15570	15560	9
452	20231019	110700	551891820	15560	15560	15560	15560	0
453	20231019	110600	551891820	15560	15570	15570	15560	487
454	20231019	110500	544309950	15570	15580	15580	15570	198
455	20231019	110400	541225120	15580	15580	15580	15580	3
456	20231019	110300	541178380	15570	15570	15570	15570	0
457	20231019	110200	541178380	15570	15570	15570	15570	3
458	20231019	110100	541131670	15580	15580	15580	15580	100
459	20231019	110000	539573670	15570	15590	15590	15570	21
460	20231019	105900	539246680	15590	15590	15590	15590	1
461	20231019	105800	539231090	15580	15580	15580	15580	531
462	20231019	105700	530958110	15580	15580	15580	15580	219
463	20231019	105600	527546090	15590	15590	15590	15590	393
464	20231019	105500	521419220	15590	15590	15590	15590	3
465	20231019	105400	521372450	15590	15590	15590	15590	0
466	20231019	105300	521372450	15590	15590	15590	15590	0
467	20231019	105200	521372450	15590	15600	15600	15590	55
468	20231019	105100	520514480	15600	15580	15600	15580	1028
469	20231019	105000	504478240	15580	15660	15660	15580	8742
470	20231019	104900	367999020	15660	15660	15660	15660	3
471	20231019	104800	367952040	15660	15660	15660	15660	52
472	20231019	104700	367137720	15660	15660	15660	15660	2
473	20231019	104600	367106400	15660	15660	15660	15660	1
474	20231019	104500	367090740	15660	15660	15660	15660	2
475	20231019	104400	367059420	15670	15670	15670	15670	201
476	20231019	104300	363909750	15670	15680	15680	15670	646
477	20231019	104200	353782810	15690	15680	15690	15680	258
478	20231019	104100	349737360	15680	15680	15680	15680	1
479	20231019	104000	349721680	15680	15680	15680	15680	1
480	20231019	103900	349706000	15680	15680	15680	15680	60
481	20231019	103800	348765200	15680	15680	15680	15680	0
482	20231019	103700	348765200	15680	15680	15680	15680	0
483	20231019	103600	348765200	15680	15680	15680	15680	5
484	20231019	103500	348686800	15730	15730	15730	15730	20
485	20231019	103400	348372200	15740	15740	15740	15740	40
486	20231019	103300	347742600	15740	15740	15740	15740	12
487	20231019	103200	347553720	15740	15720	15740	15720	2449
488	20231019	103100	309009860	15680	15680	15680	15680	2
489	20231019	103000	308978500	15680	15680	15680	15680	30
490	20231019	102900	308508100	15680	15720	15720	15680	167
491	20231019	102800	305885620	15740	15740	15740	15740	0
492	20231019	102700	305885620	15740	15740	15740	15740	0
493	20231019	102600	305885620	15740	15740	15740	15740	2
494	20231019	102500	305854140	15740	15740	15740	15740	8
495	20231019	102400	305728220	15730	15730	15730	15730	48
496	20231019	102300	304973180	15730	15730	15730	15730	0
497	20231019	102200	304973180	15730	15730	15730	15730	15
498	20231019	102100	304737230	15730	15730	15730	15730	3
499	20231019	102000	304690040	15730	15730	15730	15730	0
500	20231019	101900	304690040	15730	15730	15730	15730	0
501	20231019	101800	304690040	15730	15730	15730	15730	0
502	20231019	101700	304690040	15730	15730	15730	15730	311
503	20231019	101600	299798010	15720	15720	15720	15720	150
504	20231019	101500	297440010	15720	15720	15720	15720	847
505	20231019	101400	284125170	15720	15710	15720	15710	73
506	20231019	101300	282977710	15710	15720	15720	15710	5
507	20231019	101200	282899140	15720	15690	15720	15690	98
508	20231019	101100	281358720	15680	15680	15680	15680	0
509	20231019	101000	281358720	15680	15680	15680	15680	0
510	20231019	100900	281358720	15680	15680	15680	15680	20
511	20231019	100800	281045120	15680	15680	15680	15680	0
512	20231019	100700	281045120	15680	15680	15680	15680	0
513	20231019	100600	281045120	15680	15680	15680	15680	0
514	20231019	100500	281045120	15680	15760	15760	15680	200
515	20231019	100400	277901120	15700	15730	15730	15700	284
516	20231019	100300	273439090	15730	15750	15760	15730	362
517	20231019	100200	267734380	15760	15760	15760	15760	0
518	20231019	100100	267734380	15760	15760	15760	15760	1
519	20231019	100000	267718620	15760	15750	15760	15750	10
520	20231019	095900	267561050	15750	15750	15750	15750	1
521	20231019	095800	267545300	15730	15740	15740	15730	76
522	20231019	095700	266349330	15740	15740	15740	15740	52
523	20231019	095600	265530850	15730	15720	15730	15720	3
524	20231019	095500	265483670	15740	15740	15740	15740	1
525	20231019	095400	265467930	15730	15730	15730	15730	4
526	20231019	095300	265405010	15750	15750	15750	15750	0
527	20231019	095200	265405010	15750	15750	15750	15750	1
528	20231019	095100	265389260	15760	15760	15760	15760	0
529	20231019	095000	265389260	15760	15670	15760	15660	116
530	20231019	094900	263572330	15640	15730	15730	15640	836
531	20231019	094800	250437090	15730	15730	15730	15730	5
532	20231019	094700	250358440	15730	15730	15730	15730	2
533	20231019	094600	250326980	15730	15730	15770	15720	405
534	20231019	094500	243956300	15730	15730	15730	15730	0
535	20231019	094400	243956300	15730	15730	15730	15730	6
536	20231019	094300	243861920	15730	15730	15730	15730	0
537	20231019	094200	243861920	15730	15730	15730	15730	2
538	20231019	094100	243830460	15730	15680	15730	15680	100
539	20231019	094000	242262380	15660	15660	15680	15660	44
540	20231019	093900	241573280	15660	15650	15680	15650	134
541	20231019	093800	239476120	15680	15680	15680	15680	232
542	20231019	093700	235838360	15680	15670	15680	15670	22
543	20231019	093600	235493610	15670	15670	15670	15670	1
544	20231019	093500	235477940	15670	15670	15670	15670	64
545	20231019	093400	234475060	15680	15680	15680	15670	8
546	20231019	093300	234349650	15680	15680	15680	15680	1
547	20231019	093200	234333970	15680	15680	15680	15680	4
548	20231019	093100	234271250	15670	15650	15670	15650	271
549	20231019	093000	230026690	15650	15620	15650	15600	67
550	20231019	092900	228979780	15650	15630	15650	15630	3
551	20231019	092800	228932870	15590	15590	15630	15590	111
552	20231019	092700	227202340	15590	15590	15590	15590	3
553	20231019	092600	227155570	15620	15620	15620	15620	0
554	20231019	092500	227155570	15620	15650	15650	15620	43
555	20231019	092400	226483050	15630	15630	15630	15630	0
556	20231019	092300	226483050	15630	15610	15630	15610	62
557	20231019	092200	225515210	15610	15610	15610	15580	1601
558	20231019	092100	200542340	15610	15630	15630	15600	2648
559	20231019	092000	159208680	15630	15650	15650	15630	714
560	20231019	091900	148047500	15650	15640	15650	15640	55
561	20231019	091800	147187290	15650	15670	15670	15650	219
562	20231019	091700	143755920	15650	15670	15680	15650	384
563	20231019	091600	137739470	15670	15670	15670	15670	1
564	20231019	091500	137723800	15670	15650	15670	15650	52
565	20231019	091400	136909960	15650	15660	15660	15650	390
566	20231019	091300	130805650	15670	15670	15670	15670	51
567	20231019	091200	130006480	15660	15660	15670	15650	35
568	20231019	091100	129458310	15660	15680	15680	15660	24
569	20231019	091000	129082320	15680	15680	15680	15630	7
570	20231019	090900	128972690	15630	15630	15630	15630	5
571	20231019	090800	128894540	15630	15630	15630	15630	3
572	20231019	090700	128847650	15630	15640	15640	15630	355
573	20231019	090600	123295490	15640	15700	15700	15620	2899
574	20231019	090500	77863430	15700	15710	15710	15700	1803
575	20231019	090400	49551450	15710	15710	15710	15710	100
576	20231019	090300	47980450	15710	15710	15710	15710	135
577	20231019	090200	45859600	15710	15710	15710	15710	90
578	20231019	090100	44445700	15700	15720	15720	15700	2330
579	20231019	090000	7860100	15720	15720	15820	15720	500