KissMeData/032190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190400	1612772210	12970	12970	12970	12970	1966
3	20231019	190300	1612772210	12970	12970	12970	12970	0
4	20231019	190200	1612772210	12970	12970	12970	12970	0
5	20231019	190100	1612772210	12970	12970	12970	12970	0
6	20231019	190000	1612772210	12970	12970	12970	12970	0
7	20231019	185900	1612772210	12970	12970	12970	12970	0
8	20231019	185800	1612772210	12970	12970	12970	12970	0
9	20231019	185700	1612772210	12970	12970	12970	12970	0
10	20231019	185600	1612772210	12970	12970	12970	12970	0
11	20231019	185500	1612772210	12970	12970	12970	12970	0
12	20231019	185400	1612772210	12970	12970	12970	12970	0
13	20231019	185300	1612772210	12970	12970	12970	12970	0
14	20231019	185200	1612772210	12970	12970	12970	12970	0
15	20231019	185100	1612772210	12970	12970	12970	12970	0
16	20231019	185000	1612772210	12970	12970	12970	12970	0
17	20231019	184900	1612772210	12970	12970	12970	12970	0
18	20231019	184800	1612772210	12970	12970	12970	12970	0
19	20231019	184700	1612772210	12970	12970	12970	12970	0
20	20231019	184600	1612772210	12970	12970	12970	12970	0
21	20231019	184500	1612772210	12970	12970	12970	12970	0
22	20231019	184400	1612772210	12970	12970	12970	12970	0
23	20231019	184300	1612772210	12970	12970	12970	12970	0
24	20231019	184200	1612772210	12970	12970	12970	12970	0
25	20231019	184100	1612772210	12970	12970	12970	12970	0
26	20231019	184000	1612772210	12970	12970	12970	12970	0
27	20231019	183900	1612772210	12970	12970	12970	12970	0
28	20231019	183800	1612772210	12970	12970	12970	12970	0
29	20231019	183700	1612772210	12970	12970	12970	12970	0
30	20231019	183600	1612772210	12970	12970	12970	12970	0
31	20231019	183500	1612772210	12970	12970	12970	12970	0
32	20231019	183400	1612772210	12970	12970	12970	12970	1966
33	20231019	183300	1612772210	12970	12970	12970	12970	0
34	20231019	183200	1612772210	12970	12970	12970	12970	0
35	20231019	183100	1612772210	12970	12970	12970	12970	0
36	20231019	183000	1612772210	12970	12970	12970	12970	0
37	20231019	182900	1612772210	12970	12970	12970	12970	0
38	20231019	182800	1612772210	12970	12970	12970	12970	0
39	20231019	182700	1612772210	12970	12970	12970	12970	0
40	20231019	182600	1612772210	12970	12970	12970	12970	0
41	20231019	182500	1612772210	12970	12970	12970	12970	0
42	20231019	182400	1612772210	12970	12970	12970	12970	0
43	20231019	182300	1612772210	12970	12970	12970	12970	0
44	20231019	182200	1612772210	12970	12970	12970	12970	0
45	20231019	182100	1612772210	12970	12970	12970	12970	0
46	20231019	182000	1612772210	12970	12970	12970	12970	0
47	20231019	181900	1612772210	12970	12970	12970	12970	0
48	20231019	181800	1612772210	12970	12970	12970	12970	0
49	20231019	181700	1612772210	12970	12970	12970	12970	0
50	20231019	181600	1612772210	12970	12970	12970	12970	0
51	20231019	181500	1612772210	12970	12970	12970	12970	0
52	20231019	181400	1612772210	12970	12970	12970	12970	0
53	20231019	181300	1612772210	12970	12970	12970	12970	0
54	20231019	181200	1612772210	12970	12970	12970	12970	0
55	20231019	181100	1612772210	12970	12970	12970	12970	0
56	20231019	181000	1612772210	12970	12970	12970	12970	0
57	20231019	180900	1612772210	12970	12970	12970	12970	0
58	20231019	180800	1612772210	12970	12970	12970	12970	0
59	20231019	180700	1612772210	12970	12970	12970	12970	0
60	20231019	180600	1612772210	12970	12970	12970	12970	0
61	20231019	180500	1612772210	12970	12970	12970	12970	0
62	20231019	180400	1612772210	12970	12970	12970	12970	1966
63	20231019	180300	1612772210	12970	12970	12970	12970	0
64	20231019	180200	1612772210	12970	12970	12970	12970	0
65	20231019	180100	1612772210	12970	12970	12970	12970	0
66	20231019	180000	1612772210	12970	12970	12970	12970	0
67	20231019	175900	1612772210	12970	12970	12970	12970	0
68	20231019	175800	1612772210	12970	12970	12970	12970	0
69	20231019	175700	1612772210	12970	12970	12970	12970	0
70	20231019	175600	1612772210	12970	12970	12970	12970	0
71	20231019	175500	1612772210	12970	12970	12970	12970	0
72	20231019	175400	1612772210	12970	12970	12970	12970	0
73	20231019	175300	1612772210	12970	12970	12970	12970	0
74	20231019	175200	1612772210	12970	12970	12970	12970	0
75	20231019	175100	1612772210	12970	12970	12970	12970	0
76	20231019	175000	1612772210	12970	12970	12970	12970	0
77	20231019	174900	1612772210	12970	12970	12970	12970	0
78	20231019	174800	1612772210	12970	12970	12970	12970	0
79	20231019	174700	1612772210	12970	12970	12970	12970	0
80	20231019	174600	1612772210	12970	12970	12970	12970	0
81	20231019	174500	1612772210	12970	12970	12970	12970	0
82	20231019	174400	1612772210	12970	12970	12970	12970	0
83	20231019	174300	1612772210	12970	12970	12970	12970	0
84	20231019	174200	1612772210	12970	12970	12970	12970	0
85	20231019	174100	1612772210	12970	12970	12970	12970	0
86	20231019	174000	1612772210	12970	12970	12970	12970	0
87	20231019	173900	1612772210	12970	12970	12970	12970	0
88	20231019	173800	1612772210	12970	12970	12970	12970	0
89	20231019	173700	1612772210	12970	12970	12970	12970	0
90	20231019	173600	1612772210	12970	12970	12970	12970	0
91	20231019	173500	1612772210	12970	12970	12970	12970	0
92	20231019	173400	1612772210	12970	12970	12970	12970	1966
93	20231019	173300	1612772210	12970	12970	12970	12970	0
94	20231019	173200	1612772210	12970	12970	12970	12970	0
95	20231019	173100	1612772210	12970	12970	12970	12970	0
96	20231019	173000	1612772210	12970	12970	12970	12970	0
97	20231019	172900	1612772210	12970	12970	12970	12970	0
98	20231019	172800	1612772210	12970	12970	12970	12970	0
99	20231019	172700	1612772210	12970	12970	12970	12970	0
100	20231019	172600	1612772210	12970	12970	12970	12970	0
101	20231019	172500	1612772210	12970	12970	12970	12970	0
102	20231019	172400	1612772210	12970	12970	12970	12970	0
103	20231019	172300	1612772210	12970	12970	12970	12970	0
104	20231019	172200	1612772210	12970	12970	12970	12970	0
105	20231019	172100	1612772210	12970	12970	12970	12970	0
106	20231019	172000	1612772210	12970	12970	12970	12970	0
107	20231019	171900	1612772210	12970	12970	12970	12970	0
108	20231019	171800	1612772210	12970	12970	12970	12970	0
109	20231019	171700	1612772210	12970	12970	12970	12970	0
110	20231019	171600	1612772210	12970	12970	12970	12970	0
111	20231019	171500	1612772210	12970	12970	12970	12970	0
112	20231019	171400	1612772210	12970	12970	12970	12970	0
113	20231019	171300	1612772210	12970	12970	12970	12970	0
114	20231019	171200	1612772210	12970	12970	12970	12970	0
115	20231019	171100	1612772210	12970	12970	12970	12970	0
116	20231019	171000	1612772210	12970	12970	12970	12970	0
117	20231019	170900	1612772210	12970	12970	12970	12970	0
118	20231019	170800	1612772210	12970	12970	12970	12970	0
119	20231019	170700	1612772210	12970	12970	12970	12970	0
120	20231019	170600	1612772210	12970	12970	12970	12970	0
121	20231019	170500	1612772210	12970	12970	12970	12970	0
122	20231019	170400	1612772210	12970	12970	12970	12970	1966
123	20231019	170300	1612772210	12970	12970	12970	12970	0
124	20231019	170200	1612772210	12970	12970	12970	12970	0
125	20231019	170100	1612772210	12970	12970	12970	12970	0
126	20231019	170000	1612772210	12970	12970	12970	12970	0
127	20231019	165900	1612772210	12970	12970	12970	12970	0
128	20231019	165800	1612772210	12970	12970	12970	12970	0
129	20231019	165700	1612772210	12970	12970	12970	12970	0
130	20231019	165600	1612772210	12970	12970	12970	12970	0
131	20231019	165500	1612772210	12970	12970	12970	12970	0
132	20231019	165400	1612772210	12970	12970	12970	12970	0
133	20231019	165300	1612772210	12970	12970	12970	12970	0
134	20231019	165200	1612772210	12970	12970	12970	12970	0
135	20231019	165100	1612772210	12970	12970	12970	12970	0
136	20231019	165000	1612772210	12970	12970	12970	12970	0
137	20231019	164900	1612772210	12970	12970	12970	12970	0
138	20231019	164800	1612772210	12970	12970	12970	12970	0
139	20231019	164700	1612772210	12970	12970	12970	12970	0
140	20231019	164600	1612772210	12970	12970	12970	12970	0
141	20231019	164500	1612772210	12970	12970	12970	12970	0
142	20231019	164400	1612772210	12970	12970	12970	12970	0
143	20231019	164300	1612772210	12970	12970	12970	12970	0
144	20231019	164200	1612772210	12970	12970	12970	12970	0
145	20231019	164100	1612772210	12970	12970	12970	12970	0
146	20231019	164000	1612772210	12970	12970	12970	12970	0
147	20231019	163900	1612772210	12970	12970	12970	12970	0
148	20231019	163800	1612772210	12970	12970	12970	12970	0
149	20231019	163700	1612772210	12970	12970	12970	12970	0
150	20231019	163600	1612772210	12970	12970	12970	12970	0
151	20231019	163500	1612772210	12970	12970	12970	12970	0
152	20231019	163400	1612772210	12970	12970	12970	12970	1966
153	20231019	163300	1612772210	12970	12970	12970	12970	0
154	20231019	163200	1612772210	12970	12970	12970	12970	0
155	20231019	163100	1612772210	12970	12970	12970	12970	0
156	20231019	163000	1612772210	12970	12970	12970	12970	0
157	20231019	162900	1612772210	12970	12970	12970	12970	0
158	20231019	162800	1612772210	12970	12970	12970	12970	0
159	20231019	162700	1612772210	12970	12970	12970	12970	0
160	20231019	162600	1612772210	12970	12970	12970	12970	0
161	20231019	162500	1612772210	12970	12970	12970	12970	0
162	20231019	162400	1612772210	12970	12970	12970	12970	0
163	20231019	162300	1612772210	12970	12970	12970	12970	0
164	20231019	162200	1612772210	12970	12970	12970	12970	0
165	20231019	162100	1612772210	12970	12970	12970	12970	0
166	20231019	162000	1612772210	12970	12970	12970	12970	0
167	20231019	161900	1612772210	12970	12970	12970	12970	0
168	20231019	161800	1612772210	12970	12970	12970	12970	0
169	20231019	161700	1612772210	12970	12970	12970	12970	0
170	20231019	161600	1612772210	12970	12970	12970	12970	0
171	20231019	161500	1612772210	12970	12970	12970	12970	0
172	20231019	161400	1612772210	12970	12970	12970	12970	0
173	20231019	161300	1612772210	12970	12970	12970	12970	0
174	20231019	161200	1612772210	12970	12970	12970	12970	0
175	20231019	161100	1612772210	12970	12970	12970	12970	0
176	20231019	161000	1612772210	12970	12970	12970	12970	0
177	20231019	160900	1612772210	12970	12970	12970	12970	0
178	20231019	160800	1612772210	12970	12970	12970	12970	0
179	20231019	160700	1612772210	12970	12970	12970	12970	0
180	20231019	160600	1612772210	12970	12970	12970	12970	0
181	20231019	160500	1612772210	12970	12970	12970	12970	0
182	20231019	160400	1612772210	12970	12970	12970	12970	1966
183	20231019	160300	1612772210	12970	12970	12970	12970	0
184	20231019	160200	1612772210	12970	12970	12970	12970	0
185	20231019	160100	1612772210	12970	12970	12970	12970	0
186	20231019	160000	1612772210	12970	12970	12970	12970	0
187	20231019	155900	1612772210	12970	12970	12970	12970	0
188	20231019	155800	1612772210	12970	12970	12970	12970	0
189	20231019	155700	1612772210	12970	12970	12970	12970	0
190	20231019	155600	1612772210	12970	12970	12970	12970	0
191	20231019	155500	1612772210	12970	12970	12970	12970	0
192	20231019	155400	1612772210	12970	12970	12970	12970	0
193	20231019	155300	1612772210	12970	12970	12970	12970	0
194	20231019	155200	1612772210	12970	12970	12970	12970	0
195	20231019	155100	1612772210	12970	12970	12970	12970	0
196	20231019	155000	1612772210	12970	12970	12970	12970	0
197	20231019	154900	1612772210	12970	12970	12970	12970	0
198	20231019	154800	1612772210	12970	12970	12970	12970	0
199	20231019	154700	1612772210	12970	12970	12970	12970	0
200	20231019	154600	1612772210	12970	12970	12970	12970	0
201	20231019	154500	1612772210	12970	12970	12970	12970	0
202	20231019	154400	1612772210	12970	12970	12970	12970	0
203	20231019	154300	1612772210	12970	12970	12970	12970	0
204	20231019	154200	1612772210	12970	12970	12970	12970	0
205	20231019	154100	1612772210	12970	12970	12970	12970	0
206	20231019	154000	1612772210	12970	12970	12970	12970	0
207	20231019	153900	1612772210	12970	12970	12970	12970	0
208	20231019	153800	1612772210	12970	12970	12970	12970	0
209	20231019	153700	1612772210	12970	12970	12970	12970	0
210	20231019	153600	1612772210	12970	12970	12970	12970	0
211	20231019	153500	1612772210	12970	12970	12970	12970	0
212	20231019	153400	1612772210	12970	12970	12970	12970	1966
213	20231019	153300	1612772210	12970	12970	12970	12970	0
214	20231019	153200	1612772210	12970	12970	12970	12970	0
215	20231019	153100	1612772210	12970	12970	12970	12970	0
216	20231019	153000	1612772210	12970	12970	12970	12970	1966
217	20231019	152900	1587273190	13000	13000	13000	13000	0
218	20231019	152800	1587273190	13000	13000	13000	13000	0
219	20231019	152700	1587273190	13000	13000	13000	13000	0
220	20231019	152600	1587273190	13000	13000	13000	13000	0
221	20231019	152500	1587273190	13000	13000	13000	13000	0
222	20231019	152400	1587273190	13000	13000	13000	13000	0
223	20231019	152300	1587273190	13000	13000	13000	13000	0
224	20231019	152200	1587273190	13000	13000	13000	13000	0
225	20231019	152100	1587273190	13000	13000	13000	13000	0
226	20231019	152000	1587273190	13000	13000	13000	13000	0
227	20231019	151900	1587273190	13000	13000	13000	12990	166
228	20231019	151800	1585115670	12990	12990	13000	12990	79
229	20231019	151700	1584088950	12990	13000	13000	12990	302
230	20231019	151600	1580164740	12990	12990	12990	12990	2
231	20231019	151500	1580138760	13000	12990	13000	12990	333
232	20231019	151400	1575812000	13000	12990	13000	12990	226
233	20231019	151300	1572876180	12990	12980	12990	12980	522
234	20231019	151200	1566096570	12980	12980	12980	12970	176
235	20231019	151100	1563812770	12970	12970	12980	12970	181
236	20231019	151000	1561464800	12970	12960	12970	12960	125
237	20231019	150900	1559844570	12960	12970	12970	12950	1492
238	20231019	150800	1540511170	12980	12980	12980	12980	0
239	20231019	150700	1540511170	12980	12980	12990	12980	244
240	20231019	150600	1537343990	12990	12990	12990	12990	60
241	20231019	150500	1536564590	12980	12980	12980	12980	5
242	20231019	150400	1536499690	12990	12990	12990	12990	13
243	20231019	150300	1536330820	12990	12980	13000	12980	863
244	20231019	150200	1525127430	12980	13000	13000	12970	531
245	20231019	150100	1518231310	13000	12990	13000	12990	56
246	20231019	150000	1517503810	13000	12990	13000	12990	46
247	20231019	145900	1516906210	13000	12990	13000	12990	158
248	20231019	145800	1514853750	12990	12990	12990	12980	190
249	20231019	145700	1512386050	12980	12980	12980	12980	245
250	20231019	145600	1509205950	12990	12990	12990	12990	3
251	20231019	145500	1509166980	13000	12980	13000	12980	218
252	20231019	145400	1506334080	12980	13010	13020	12980	1276
253	20231019	145300	1489758070	13020	13010	13020	13010	104
254	20231019	145200	1488404910	13020	13020	13020	13010	18
255	20231019	145100	1488170620	13020	13010	13020	13010	176
256	20231019	145000	1485880120	13010	13030	13030	13010	354
257	20231019	144900	1481271230	13030	13020	13030	13020	45
258	20231019	144800	1480685150	13020	13020	13020	13020	1
259	20231019	144700	1480672130	13030	13020	13030	13020	189
260	20231019	144600	1478211260	13030	12990	13030	12990	980
261	20231019	144500	1465467350	13000	13000	13000	12980	29
262	20231019	144400	1465090390	13000	12990	13000	12990	1466
263	20231019	144300	1446046200	13000	12990	13000	12990	226
264	20231019	144200	1443110190	13000	12990	13000	12990	201
265	20231019	144100	1440498410	13000	12980	13000	12980	425
266	20231019	144000	1434978100	12990	12960	12990	12960	548
267	20231019	143900	1427869780	12950	12950	12950	12950	21
268	20231019	143800	1427597830	12950	12950	12950	12950	1
269	20231019	143700	1427584880	12950	12950	12950	12950	0
270	20231019	143600	1427584880	12950	12960	12960	12950	15
271	20231019	143500	1427390560	12950	12950	12950	12950	34
272	20231019	143400	1426950260	12960	12960	12960	12960	19
273	20231019	143300	1426704020	12960	12960	12960	12960	105
274	20231019	143200	1425343220	12950	12950	12950	12950	0
275	20231019	143100	1425343220	12950	12950	12950	12950	29
276	20231019	143000	1424967670	12960	12960	12960	12960	0
277	20231019	142900	1424967670	12960	12960	12960	12960	1
278	20231019	142800	1424954710	12950	12950	12950	12950	0
279	20231019	142700	1424954710	12950	12950	12950	12950	11
280	20231019	142600	1424812260	12950	12950	12950	12950	96
281	20231019	142500	1423569060	12950	12950	12950	12950	0
282	20231019	142400	1423569060	12950	12960	12960	12950	259
283	20231019	142300	1420213120	12970	12970	12970	12970	28
284	20231019	142200	1419849960	12970	12970	12970	12970	12
285	20231019	142100	1419694320	12970	12970	12970	12970	0
286	20231019	142000	1419694320	12970	12970	12970	12970	0
287	20231019	141900	1419694320	12970	12970	12970	12970	5
288	20231019	141800	1419629470	12970	12970	12970	12970	100
289	20231019	141700	1418332470	12970	12970	12970	12970	0
290	20231019	141600	1418332470	12970	12950	12970	12950	753
291	20231019	141500	1408581100	12950	12950	12950	12950	0
292	20231019	141400	1408581100	12950	12950	12950	12950	89
293	20231019	141300	1407428550	12950	12950	12950	12950	110
294	20231019	141200	1406004050	12950	12950	12950	12950	28
295	20231019	141100	1405641450	12950	12960	12960	12950	325
296	20231019	141000	1401430340	12960	12970	12970	12960	199
297	20231019	140900	1398850860	12970	12980	12980	12970	104
298	20231019	140800	1397500980	12980	12980	12980	12980	89
299	20231019	140700	1396345760	12980	12970	12980	12970	180
300	20231019	140600	1394009690	12970	12970	12970	12970	38
301	20231019	140500	1393516830	12960	12970	12970	12960	23
302	20231019	140400	1393218660	12970	12970	12970	12970	111
303	20231019	140300	1391778990	12970	12970	12970	12970	29
304	20231019	140200	1391402860	12960	12960	12960	12960	0
305	20231019	140100	1391402860	12960	12960	12960	12960	0
306	20231019	140000	1391402860	12960	12960	12960	12960	0
307	20231019	135900	1391402860	12960	12970	12980	12960	232
308	20231019	135800	1388391610	12970	12970	12970	12970	171
309	20231019	135700	1386173740	12970	12970	12970	12970	0
310	20231019	135600	1386173740	12970	12970	12970	12970	81
311	20231019	135500	1385123170	12970	12960	12970	12960	79
312	20231019	135400	1384099050	12960	12960	12960	12960	0
313	20231019	135300	1384099050	12960	12970	12970	12960	330
314	20231019	135200	1379820050	12970	12980	12980	12970	25
315	20231019	135100	1379495650	12980	12980	12980	12980	43
316	20231019	135000	1378937510	12980	13000	13010	12980	173
317	20231019	134900	1376690660	13010	13000	13010	13000	95
318	20231019	134800	1375455620	13000	12950	13000	12950	540
319	20231019	134700	1368450650	12950	12940	12950	12940	73
320	20231019	134600	1367505440	12950	12950	12950	12940	248
321	20231019	134500	1364293970	12950	12950	12950	12950	0
322	20231019	134400	1364293970	12950	12940	12950	12940	88
323	20231019	134300	1363154650	12950	12950	12950	12950	0
324	20231019	134200	1363154650	12950	12940	12950	12940	118
325	20231019	134100	1361627600	12940	12940	12950	12940	9
326	20231019	134000	1361511130	12950	12940	12950	12940	7
327	20231019	133900	1361420540	12950	12940	12950	12940	22
328	20231019	133800	1361135830	12950	12920	12950	12920	651
329	20231019	133700	1352722860	12930	12930	12940	12920	48
330	20231019	133600	1352102470	12940	12940	12940	12940	5
331	20231019	133500	1352037770	12940	12940	12940	12930	129
332	20231019	133400	1350369630	12940	12920	12940	12920	94
333	20231019	133300	1349154230	12910	12910	12910	12910	52
334	20231019	133200	1348482910	12910	12930	12930	12910	160
335	20231019	133100	1346414160	12940	12940	12940	12940	5
336	20231019	133000	1346349460	12940	12930	12940	12930	57
337	20231019	132900	1345612130	12940	12940	12940	12940	27
338	20231019	132800	1345262750	12940	12920	12940	12910	486
339	20231019	132700	1338979420	12920	12910	12920	12910	77
340	20231019	132600	1337985280	12910	12910	12910	12910	10
341	20231019	132500	1337856180	12910	12910	12910	12910	0
342	20231019	132400	1337856180	12910	12930	12930	12910	153
343	20231019	132300	1335878350	12940	12940	12940	12940	0
344	20231019	132200	1335878350	12940	12930	12940	12930	33
345	20231019	132100	1335451460	12930	12930	12940	12930	185
346	20231019	132000	1333059340	12930	12940	12940	12930	31
347	20231019	131900	1332658210	12950	12910	12960	12910	42
348	20231019	131800	1332114700	12960	12900	12970	12900	1443
349	20231019	131700	1313470950	12890	12890	12890	12890	0
350	20231019	131600	1313470950	12890	12890	12890	12890	32
351	20231019	131500	1313058470	12900	12900	12900	12900	12
352	20231019	131400	1312903670	12900	12900	12900	12900	0
353	20231019	131300	1312903670	12900	12900	12900	12900	0
354	20231019	131200	1312903670	12900	12900	12900	12900	20
355	20231019	131100	1312645670	12900	12890	12900	12890	8
356	20231019	131000	1312542510	12900	12900	12900	12900	202
357	20231019	130900	1309936710	12910	12910	12910	12910	2
358	20231019	130800	1309910890	12910	12900	12910	12900	114
359	20231019	130700	1308440280	12900	12900	12900	12900	8
360	20231019	130600	1308337080	12900	12920	12920	12900	232
361	20231019	130500	1305340520	12920	12920	12920	12920	0
362	20231019	130400	1305340520	12920	12920	12920	12920	0
363	20231019	130300	1305340520	12920	12920	12920	12920	0
364	20231019	130200	1305340520	12920	12920	12920	12920	0
365	20231019	130100	1305340520	12920	12920	12920	12920	8
366	20231019	130000	1305237160	12910	12910	12910	12910	0
367	20231019	125900	1305237160	12910	12910	12920	12910	127
368	20231019	125800	1303597480	12890	12890	12890	12890	0
369	20231019	125700	1303597480	12890	12890	12890	12890	0
370	20231019	125600	1303597480	12890	12890	12890	12890	0
371	20231019	125500	1303597480	12890	12890	12890	12890	100
372	20231019	125400	1302308480	12940	12890	12950	12880	191
373	20231019	125300	1299841970	12890	12890	12890	12890	3
374	20231019	125200	1299803300	12890	12900	12900	12880	1059
375	20231019	125100	1286160140	12900	12900	12910	12900	35
376	20231019	125000	1285708490	12900	12900	12900	12900	2
377	20231019	124900	1285682690	12910	12920	12920	12880	2507
378	20231019	124800	1253354320	12920	12920	12920	12920	274
379	20231019	124700	1249814240	12920	12920	12920	12920	0
380	20231019	124600	1249814240	12920	12920	12920	12920	1
381	20231019	124500	1249801320	12910	12910	12910	12910	0
382	20231019	124400	1249801320	12910	12910	12910	12910	0
383	20231019	124300	1249801320	12910	12910	12910	12910	0
384	20231019	124200	1249801320	12910	12910	12910	12910	98
385	20231019	124100	1248536140	12910	12910	12910	12910	100
386	20231019	124000	1247245140	12910	12900	12910	12900	496
387	20231019	123900	1240846570	12890	12890	12890	12890	45
388	20231019	123800	1240266520	12890	12890	12890	12890	0
389	20231019	123700	1240266520	12890	12890	12890	12890	35
390	20231019	123600	1239815370	12900	12900	12900	12900	633
391	20231019	123500	1231649670	12900	12900	12900	12900	0
392	20231019	123400	1231649670	12900	12900	12900	12900	0
393	20231019	123300	1231649670	12900	12900	12900	12900	21
394	20231019	123200	1231378770	12910	12910	12910	12910	0
395	20231019	123100	1231378770	12910	12910	12910	12910	89
396	20231019	123000	1230229780	12910	12910	12910	12910	123
397	20231019	122900	1228641850	12900	12910	12910	12900	58
398	20231019	122800	1227893400	12910	12910	12910	12910	298
399	20231019	122700	1224046220	12910	12910	12910	12910	719
400	20231019	122600	1214763930	12910	12910	12910	12910	9
401	20231019	122500	1214647740	12920	12930	12930	12920	653
402	20231019	122400	1206207740	12940	12940	12940	12940	4
403	20231019	122300	1206155980	12940	12940	12940	12940	153
404	20231019	122200	1204176160	12950	12950	12950	12950	1
405	20231019	122100	1204163210	12960	12960	12960	12960	5
406	20231019	122000	1204098410	12960	12950	12960	12950	102
407	20231019	121900	1202777440	12960	12960	12960	12960	0
408	20231019	121800	1202777440	12960	12960	12960	12960	0
409	20231019	121700	1202777440	12960	12960	12960	12960	0
410	20231019	121600	1202777440	12960	12960	12960	12960	20
411	20231019	121500	1202518240	12950	12950	12950	12950	293
412	20231019	121400	1198723890	12950	12950	12950	12950	0
413	20231019	121300	1198723890	12950	12950	12950	12950	30
414	20231019	121200	1198335390	12940	12940	12950	12940	18
415	20231019	121100	1198102460	12940	12940	12940	12940	9
416	20231019	121000	1197986000	12940	12940	12940	12940	0
417	20231019	120900	1197986000	12940	12940	12940	12940	0
418	20231019	120800	1197986000	12940	12940	12940	12940	0
419	20231019	120700	1197986000	12940	12950	12950	12940	15
420	20231019	120600	1197791820	12940	12940	12940	12940	0
421	20231019	120500	1197791820	12940	12940	12940	12940	18
422	20231019	120400	1197558900	12940	12940	12940	12940	337
423	20231019	120300	1193198120	12930	12930	12930	12930	13
424	20231019	120200	1193030030	12930	12930	12930	12930	0
425	20231019	120100	1193030030	12930	12930	12930	12930	3
426	20231019	120000	1192991240	12930	12930	12930	12930	0
427	20231019	115900	1192991240	12930	12940	12940	12930	77
428	20231019	115800	1191995220	12940	12940	12940	12940	3
429	20231019	115700	1191956400	12940	12940	12940	12920	98
430	20231019	115600	1190688300	12940	12940	12940	12940	27
431	20231019	115500	1190338920	12920	12920	12920	12920	2
432	20231019	115400	1190313080	12920	12920	12920	12920	52
433	20231019	115300	1189641240	12920	12920	12920	12920	10
434	20231019	115200	1189512040	12940	12940	12940	12940	1
435	20231019	115100	1189499100	12940	12940	12940	12940	131
436	20231019	115000	1187803960	12940	12920	12940	12920	1205
437	20231019	114900	1172224720	12920	12930	12930	12920	5
438	20231019	114800	1172160080	12920	12920	12920	12920	0
439	20231019	114700	1172160080	12920	12920	12920	12920	24
440	20231019	114600	1171850000	12920	12920	12920	12920	28
441	20231019	114500	1171488240	12920	12920	12920	12920	54
442	20231019	114400	1170790560	12920	12910	12920	12900	153
443	20231019	114300	1168814730	12910	12910	12910	12910	0
444	20231019	114200	1168814730	12910	12920	12930	12910	62
445	20231019	114100	1168013420	12920	12910	12920	12900	367
446	20231019	114000	1163275170	12910	12910	12910	12910	301
447	20231019	113900	1159389260	12900	12900	12910	12900	570
448	20231019	113800	1152034850	12910	12910	12910	12900	115
449	20231019	113700	1150550950	12900	12910	12910	12900	120
450	20231019	113600	1149002280	12910	12910	12920	12910	65
451	20231019	113500	1148162980	12910	12910	12910	12910	2
452	20231019	113400	1148137160	12910	12910	12910	12910	63
453	20231019	113300	1147323830	12900	12900	12900	12900	106
454	20231019	113200	1145956430	12900	12890	12900	12890	96
455	20231019	113100	1144718390	12900	12890	12900	12890	32
456	20231019	113000	1144305610	12890	12890	12890	12890	247
457	20231019	112900	1141121780	12890	12890	12890	12890	60
458	20231019	112800	1140348380	12900	12900	12900	12900	11
459	20231019	112700	1140206480	12900	12900	12900	12900	115
460	20231019	112600	1138722980	12890	12890	12890	12890	100
461	20231019	112500	1137433980	12890	12900	12900	12890	10
462	20231019	112400	1137305030	12900	12900	12900	12900	3
463	20231019	112300	1137266330	12890	12900	12900	12890	34
464	20231019	112200	1136827800	12880	12870	12890	12870	769
465	20231019	112100	1126922860	12870	12920	12920	12870	3290
466	20231019	112000	1084486250	12930	12930	12930	12930	0
467	20231019	111900	1084486250	12930	12930	12930	12930	67
468	20231019	111800	1083619940	12930	12930	12930	12930	10
469	20231019	111700	1083490640	12930	12930	12930	12930	2
470	20231019	111600	1083464780	12930	12940	12940	12930	70
471	20231019	111500	1082559640	12950	12950	12950	12950	0
472	20231019	111400	1082559640	12950	12930	12950	12920	1642
473	20231019	111300	1061299610	12930	12930	12930	12930	144
474	20231019	111200	1059437690	12920	12930	12930	12920	18
475	20231019	111100	1059205060	12930	12900	12930	12900	1310
476	20231019	111000	1042281820	12900	12910	12940	12900	1947
477	20231019	110900	1017120170	12900	12880	12900	12880	259
478	20231019	110800	1013781600	12870	12850	12870	12850	1584
479	20231019	110700	993422180	12840	12850	12850	12840	322
480	20231019	110600	989285050	12850	12840	12850	12840	510
481	20231019	110500	982736640	12840	12860	12860	12840	2192
482	20231019	110400	954574280	12860	12870	12870	12860	3115
483	20231019	110300	914503560	12870	12870	12870	12870	15
484	20231019	110200	914310510	12870	12880	12880	12870	170
485	20231019	110100	912122290	12880	12880	12880	12880	121
486	20231019	110000	910563810	12880	12900	12900	12880	1355
487	20231019	105900	893106370	12900	12900	12900	12900	100
488	20231019	105800	891816370	12900	12900	12900	12900	347
489	20231019	105700	887340070	12900	12900	12900	12890	97
490	20231019	105600	886089650	12900	12900	12900	12900	385
491	20231019	105500	881123150	12900	12890	12900	12890	11
492	20231019	105400	880981260	12900	12900	12900	12900	40
493	20231019	105300	880465260	12900	12910	12910	12890	1541
494	20231019	105200	860583920	12910	12910	12910	12910	68
495	20231019	105100	859706040	12920	12920	12920	12910	664
496	20231019	105000	851133730	12910	12910	12910	12910	288
497	20231019	104900	847415650	12910	12910	12910	12910	330
498	20231019	104800	843155350	12910	12920	12920	12900	661
499	20231019	104700	834622060	12910	12920	12920	12910	801
500	20231019	104600	824281010	12920	12960	12960	12920	9368
501	20231019	104500	703079160	12960	12960	12960	12950	1246
502	20231019	104400	686936110	12960	12970	12970	12960	276
503	20231019	104300	683356840	12960	12970	12970	12960	181
504	20231019	104200	681009800	12970	12990	12990	12970	1174
505	20231019	104100	665773250	12980	13000	13000	12980	2487
506	20231019	104000	633453100	13010	13010	13010	13010	43
507	20231019	103900	632893670	13010	13000	13010	13000	193
508	20231019	103800	630384620	13010	13010	13010	13010	10
509	20231019	103700	630254520	13010	13010	13010	13010	65
510	20231019	103600	629408870	13010	13010	13010	13010	62
511	20231019	103500	628602250	13000	13000	13000	13000	183
512	20231019	103400	626223250	13010	13010	13010	13010	127
513	20231019	103300	624570980	13010	13010	13010	13010	6
514	20231019	103200	624492920	13010	13010	13010	13010	19
515	20231019	103100	624245730	13010	13020	13020	13010	618
516	20231019	103000	616204170	13020	13020	13020	13020	265
517	20231019	102900	612753870	13010	13010	13010	13010	0
518	20231019	102800	612753870	13010	13010	13010	13010	13
519	20231019	102700	612584740	13020	13020	13020	13020	0
520	20231019	102600	612584740	13020	13020	13020	13020	140
521	20231019	102500	610761940	13020	13010	13020	13000	583
522	20231019	102400	603175550	13000	13000	13000	13000	5
523	20231019	102300	603110550	13000	13010	13010	13000	8
524	20231019	102200	603006480	13000	13000	13000	13000	100
525	20231019	102100	601706480	13010	13020	13020	13010	1177
526	20231019	102000	586389790	13020	13020	13020	13020	100
527	20231019	101900	585087790	13020	13020	13020	13020	0
528	20231019	101800	585087790	13020	13020	13020	13020	267
529	20231019	101700	581611450	13030	13030	13030	13030	1
530	20231019	101600	581598420	13030	13020	13030	13020	121
531	20231019	101500	580022980	13020	13020	13020	13020	66
532	20231019	101400	579163660	13020	13020	13020	13020	0
533	20231019	101300	579163660	13020	13020	13020	13020	100
534	20231019	101200	577861660	13020	13020	13030	13020	226
535	20231019	101100	574919120	13020	13020	13020	13020	52
536	20231019	101000	574242080	13020	13020	13020	13020	8
537	20231019	100900	574137920	13020	13020	13020	13020	138
538	20231019	100800	572341160	13020	13020	13020	13020	156
539	20231019	100700	570310040	13020	13020	13020	13020	202
540	20231019	100600	567680000	13020	13030	13030	13020	70
541	20231019	100500	566768590	13020	13030	13030	13020	383
542	20231019	100400	561778300	13030	13030	13030	13020	322
543	20231019	100300	557584640	13030	13020	13030	13020	375
544	20231019	100200	552699880	13020	13020	13020	13010	478
545	20231019	100100	546476420	13020	13020	13020	13020	31
546	20231019	100000	546072800	13010	13020	13020	13010	722
547	20231019	095900	536679090	13010	13020	13020	13010	473
548	20231019	095800	530523160	13020	13020	13040	13020	115
549	20231019	095700	529024480	13030	13030	13030	13030	0
550	20231019	095600	529024480	13030	13030	13030	13020	420
551	20231019	095500	523552340	13020	13040	13040	13010	751
552	20231019	095400	513773180	13040	13030	13040	13030	263
553	20231019	095300	510346180	13030	13030	13030	13030	33
554	20231019	095200	509916190	13030	13020	13050	13020	515
555	20231019	095100	503199610	13030	13030	13030	13030	103
556	20231019	095000	501857520	13010	13020	13020	13010	67
557	20231019	094900	500985730	13020	13010	13030	13010	380
558	20231019	094800	496040830	13000	13010	13010	13000	159
559	20231019	094700	493973220	13010	13020	13020	13010	30
560	20231019	094600	493582850	13010	13010	13010	13010	41
561	20231019	094500	493049440	13010	13020	13020	13010	30
562	20231019	094400	492659040	13000	13000	13000	13000	304
563	20231019	094300	488707040	13000	13000	13000	13000	579
564	20231019	094200	481180040	13000	13010	13010	12990	200
565	20231019	094100	478581030	13010	12980	13010	12980	173
566	20231019	094000	476332090	12990	12980	12990	12970	518
567	20231019	093900	469606930	12980	12990	12990	12980	91
568	20231019	093800	468425730	12980	12980	12980	12980	11
569	20231019	093700	468282950	12990	12980	12990	12970	34
570	20231019	093600	467841790	12990	12990	12990	12990	103
571	20231019	093500	466503820	12990	12970	12990	12960	237
572	20231019	093400	463426640	12970	12970	12970	12950	202
573	20231019	093300	460808510	12950	12960	12960	12950	438
574	20231019	093200	455133790	12950	12960	12960	12950	526
575	20231019	093100	448320500	12970	12990	12990	12960	116
576	20231019	093000	446816830	12990	12990	12990	12960	271
577	20231019	092900	443303230	12960	12950	12980	12940	460
578	20231019	092800	437343180	12950	12940	12950	12940	1054
579	20231019	092700	423702450	12940	12950	12960	12940	1689
580	20231019	092600	401831710	12950	12950	12960	12940	428
581	20231019	092500	396289900	12960	12980	12980	12950	2837
582	20231019	092400	359521810	12980	12980	12990	12980	571
583	20231019	092300	352105630	12980	13030	13030	12980	1685
584	20231019	092200	330194320	13030	13020	13040	13020	368
585	20231019	092100	325401900	13020	13050	13050	13010	3003
586	20231019	092000	286283350	13050	13050	13050	13050	132
587	20231019	091900	284560750	13050	13050	13050	13040	482
588	20231019	091800	278272710	13050	13050	13050	13040	110
589	20231019	091700	276837300	13050	13040	13050	13040	380
590	20231019	091600	271882050	13030	13060	13070	13030	563
591	20231019	091500	264533210	13060	13050	13060	13040	284
592	20231019	091400	260827260	13050	13060	13060	13020	3266
593	20231019	091300	218237880	13060	13080	13090	13060	816
594	20231019	091200	207568260	13080	13110	13120	13080	949
595	20231019	091100	195144460	13110	13120	13120	13100	486
596	20231019	091000	188773940	13120	13140	13140	13120	987
597	20231019	090900	175813410	13150	13140	13150	13140	990
598	20231019	090800	162804610	13140	13160	13160	13120	1661
599	20231019	090700	140985790	13160	13120	13170	13110	2532
600	20231019	090600	107747130	13120	13140	13140	13110	3115
601	20231019	090500	66854060	13140	13140	13140	13140	45
602	20231019	090400	66262760	13140	13200	13200	13140	767
603	20231019	090300	56157800	13210	13220	13220	13200	436
604	20231019	090200	50402420	13230	13210	13230	13200	953
605	20231019	090100	37818730	13250	13210	13270	13210	868
606	20231019	090000	26320950	13210	13260	13260	13150	1990