KissMeData/033320/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190600	61529296555	5560	5560	5560	5560	772
3	20231019	190500	61529296555	5560	5560	5560	5560	0
4	20231019	190400	61529296555	5560	5560	5560	5560	0
5	20231019	190300	61529296555	5560	5560	5560	5560	0
6	20231019	190200	61529296555	5560	5560	5560	5560	0
7	20231019	190100	61529296555	5560	5560	5560	5560	0
8	20231019	190000	61529296555	5560	5560	5560	5560	0
9	20231019	185900	61529296555	5560	5560	5560	5560	0
10	20231019	185800	61529296555	5560	5560	5560	5560	0
11	20231019	185700	61529296555	5560	5560	5560	5560	0
12	20231019	185600	61529296555	5560	5560	5560	5560	0
13	20231019	185500	61529296555	5560	5560	5560	5560	0
14	20231019	185400	61529296555	5560	5560	5560	5560	0
15	20231019	185300	61529296555	5560	5560	5560	5560	0
16	20231019	185200	61529296555	5560	5560	5560	5560	0
17	20231019	185100	61529296555	5560	5560	5560	5560	0
18	20231019	185000	61529296555	5560	5560	5560	5560	0
19	20231019	184900	61529296555	5560	5560	5560	5560	0
20	20231019	184800	61529296555	5560	5560	5560	5560	0
21	20231019	184700	61529296555	5560	5560	5560	5560	0
22	20231019	184600	61529296555	5560	5560	5560	5560	0
23	20231019	184500	61529296555	5560	5560	5560	5560	0
24	20231019	184400	61529296555	5560	5560	5560	5560	0
25	20231019	184300	61529296555	5560	5560	5560	5560	0
26	20231019	184200	61529296555	5560	5560	5560	5560	0
27	20231019	184100	61529296555	5560	5560	5560	5560	0
28	20231019	184000	61529296555	5560	5560	5560	5560	0
29	20231019	183900	61529296555	5560	5560	5560	5560	0
30	20231019	183800	61529296555	5560	5560	5560	5560	0
31	20231019	183700	61529296555	5560	5560	5560	5560	0
32	20231019	183600	61529296555	5560	5560	5560	5560	772
33	20231019	183500	61529296555	5560	5560	5560	5560	0
34	20231019	183400	61529296555	5560	5560	5560	5560	0
35	20231019	183300	61529296555	5560	5560	5560	5560	0
36	20231019	183200	61529296555	5560	5560	5560	5560	0
37	20231019	183100	61529296555	5560	5560	5560	5560	0
38	20231019	183000	61529296555	5560	5560	5560	5560	0
39	20231019	182900	61529296555	5560	5560	5560	5560	0
40	20231019	182800	61529296555	5560	5560	5560	5560	0
41	20231019	182700	61529296555	5560	5560	5560	5560	0
42	20231019	182600	61529296555	5560	5560	5560	5560	0
43	20231019	182500	61529296555	5560	5560	5560	5560	0
44	20231019	182400	61529296555	5560	5560	5560	5560	0
45	20231019	182300	61529296555	5560	5560	5560	5560	0
46	20231019	182200	61529296555	5560	5560	5560	5560	0
47	20231019	182100	61529296555	5560	5560	5560	5560	0
48	20231019	182000	61529296555	5560	5560	5560	5560	0
49	20231019	181900	61529296555	5560	5560	5560	5560	0
50	20231019	181800	61529296555	5560	5560	5560	5560	0
51	20231019	181700	61529296555	5560	5560	5560	5560	0
52	20231019	181600	61529296555	5560	5560	5560	5560	0
53	20231019	181500	61529296555	5560	5560	5560	5560	0
54	20231019	181400	61529296555	5560	5560	5560	5560	0
55	20231019	181300	61529296555	5560	5560	5560	5560	0
56	20231019	181200	61529296555	5560	5560	5560	5560	0
57	20231019	181100	61529296555	5560	5560	5560	5560	0
58	20231019	181000	61529296555	5560	5560	5560	5560	0
59	20231019	180900	61529296555	5560	5560	5560	5560	0
60	20231019	180800	61529296555	5560	5560	5560	5560	0
61	20231019	180700	61529296555	5560	5560	5560	5560	0
62	20231019	180600	61529296555	5560	5560	5560	5560	772
63	20231019	180500	61529296555	5560	5560	5560	5560	0
64	20231019	180400	61529296555	5560	5560	5560	5560	0
65	20231019	180300	61529296555	5560	5560	5560	5560	0
66	20231019	180200	61529296555	5560	5560	5560	5560	0
67	20231019	180100	61529296555	5560	5560	5560	5560	0
68	20231019	180000	61529296555	5560	5560	5560	5560	0
69	20231019	175900	61529296555	5560	5560	5560	5560	0
70	20231019	175800	61529296555	5560	5560	5560	5560	0
71	20231019	175700	61529296555	5560	5560	5560	5560	0
72	20231019	175600	61529296555	5560	5560	5560	5560	0
73	20231019	175500	61529296555	5560	5560	5560	5560	0
74	20231019	175400	61529296555	5560	5560	5560	5560	0
75	20231019	175300	61529296555	5560	5560	5560	5560	0
76	20231019	175200	61529296555	5560	5560	5560	5560	0
77	20231019	175100	61529296555	5560	5560	5560	5560	0
78	20231019	175000	61529296555	5560	5560	5560	5560	0
79	20231019	174900	61529296555	5560	5560	5560	5560	0
80	20231019	174800	61529296555	5560	5560	5560	5560	0
81	20231019	174700	61529296555	5560	5560	5560	5560	0
82	20231019	174600	61529296555	5560	5560	5560	5560	0
83	20231019	174500	61529296555	5560	5560	5560	5560	0
84	20231019	174400	61529296555	5560	5560	5560	5560	0
85	20231019	174300	61529296555	5560	5560	5560	5560	0
86	20231019	174200	61529296555	5560	5560	5560	5560	0
87	20231019	174100	61529296555	5560	5560	5560	5560	0
88	20231019	174000	61529296555	5560	5560	5560	5560	0
89	20231019	173900	61529296555	5560	5560	5560	5560	0
90	20231019	173800	61529296555	5560	5560	5560	5560	0
91	20231019	173700	61529296555	5560	5560	5560	5560	0
92	20231019	173600	61529296555	5560	5560	5560	5560	772
93	20231019	173500	61529296555	5560	5560	5560	5560	0
94	20231019	173400	61529296555	5560	5560	5560	5560	0
95	20231019	173300	61529296555	5560	5560	5560	5560	0
96	20231019	173200	61529296555	5560	5560	5560	5560	0
97	20231019	173100	61529296555	5560	5560	5560	5560	0
98	20231019	173000	61529296555	5560	5560	5560	5560	0
99	20231019	172900	61529296555	5560	5560	5560	5560	0
100	20231019	172800	61529296555	5560	5560	5560	5560	0
101	20231019	172700	61529296555	5560	5560	5560	5560	0
102	20231019	172600	61529296555	5560	5560	5560	5560	0
103	20231019	172500	61529296555	5560	5560	5560	5560	0
104	20231019	172400	61529296555	5560	5560	5560	5560	0
105	20231019	172300	61529296555	5560	5560	5560	5560	0
106	20231019	172200	61529296555	5560	5560	5560	5560	0
107	20231019	172100	61529296555	5560	5560	5560	5560	0
108	20231019	172000	61529296555	5560	5560	5560	5560	0
109	20231019	171900	61529296555	5560	5560	5560	5560	0
110	20231019	171800	61529296555	5560	5560	5560	5560	0
111	20231019	171700	61529296555	5560	5560	5560	5560	0
112	20231019	171600	61529296555	5560	5560	5560	5560	0
113	20231019	171500	61529296555	5560	5560	5560	5560	0
114	20231019	171400	61529296555	5560	5560	5560	5560	0
115	20231019	171300	61529296555	5560	5560	5560	5560	0
116	20231019	171200	61529296555	5560	5560	5560	5560	0
117	20231019	171100	61529296555	5560	5560	5560	5560	0
118	20231019	171000	61529296555	5560	5560	5560	5560	0
119	20231019	170900	61529296555	5560	5560	5560	5560	0
120	20231019	170800	61529296555	5560	5560	5560	5560	0
121	20231019	170700	61529296555	5560	5560	5560	5560	0
122	20231019	170600	61529296555	5560	5560	5560	5560	772
123	20231019	170500	61529296555	5560	5560	5560	5560	0
124	20231019	170400	61529296555	5560	5560	5560	5560	0
125	20231019	170300	61529296555	5560	5560	5560	5560	0
126	20231019	170200	61529296555	5560	5560	5560	5560	0
127	20231019	170100	61529296555	5560	5560	5560	5560	0
128	20231019	170000	61529296555	5560	5560	5560	5560	0
129	20231019	165900	61529296555	5560	5560	5560	5560	0
130	20231019	165800	61529296555	5560	5560	5560	5560	0
131	20231019	165700	61529296555	5560	5560	5560	5560	0
132	20231019	165600	61529296555	5560	5560	5560	5560	0
133	20231019	165500	61529296555	5560	5560	5560	5560	0
134	20231019	165400	61529296555	5560	5560	5560	5560	0
135	20231019	165300	61529296555	5560	5560	5560	5560	0
136	20231019	165200	61529296555	5560	5560	5560	5560	0
137	20231019	165100	61529296555	5560	5560	5560	5560	0
138	20231019	165000	61529296555	5560	5560	5560	5560	0
139	20231019	164900	61529296555	5560	5560	5560	5560	0
140	20231019	164800	61529296555	5560	5560	5560	5560	0
141	20231019	164700	61529296555	5560	5560	5560	5560	0
142	20231019	164600	61529296555	5560	5560	5560	5560	0
143	20231019	164500	61529296555	5560	5560	5560	5560	0
144	20231019	164400	61529296555	5560	5560	5560	5560	0
145	20231019	164300	61529296555	5560	5560	5560	5560	0
146	20231019	164200	61529296555	5560	5560	5560	5560	0
147	20231019	164100	61529296555	5560	5560	5560	5560	0
148	20231019	164000	61529296555	5560	5560	5560	5560	0
149	20231019	163900	61529296555	5560	5560	5560	5560	0
150	20231019	163800	61529296555	5560	5560	5560	5560	0
151	20231019	163700	61529296555	5560	5560	5560	5560	0
152	20231019	163600	61529296555	5560	5560	5560	5560	772
153	20231019	163500	61529296555	5560	5560	5560	5560	0
154	20231019	163400	61529296555	5560	5560	5560	5560	0
155	20231019	163300	61529296555	5560	5560	5560	5560	0
156	20231019	163200	61529296555	5560	5560	5560	5560	0
157	20231019	163100	61529296555	5560	5560	5560	5560	0
158	20231019	163000	61529296555	5560	5560	5560	5560	0
159	20231019	162900	61529296555	5560	5560	5560	5560	0
160	20231019	162800	61529296555	5560	5560	5560	5560	0
161	20231019	162700	61529296555	5560	5560	5560	5560	0
162	20231019	162600	61529296555	5560	5560	5560	5560	0
163	20231019	162500	61529296555	5560	5560	5560	5560	0
164	20231019	162400	61529296555	5560	5560	5560	5560	0
165	20231019	162300	61529296555	5560	5560	5560	5560	0
166	20231019	162200	61529296555	5560	5560	5560	5560	0
167	20231019	162100	61529296555	5560	5560	5560	5560	0
168	20231019	162000	61529296555	5560	5560	5560	5560	0
169	20231019	161900	61529296555	5560	5560	5560	5560	0
170	20231019	161800	61529296555	5560	5560	5560	5560	0
171	20231019	161700	61529296555	5560	5560	5560	5560	0
172	20231019	161600	61529296555	5560	5560	5560	5560	0
173	20231019	161500	61529296555	5560	5560	5560	5560	0
174	20231019	161400	61529296555	5560	5560	5560	5560	0
175	20231019	161300	61529296555	5560	5560	5560	5560	0
176	20231019	161200	61529296555	5560	5560	5560	5560	0
177	20231019	161100	61529296555	5560	5560	5560	5560	0
178	20231019	161000	61529296555	5560	5560	5560	5560	0
179	20231019	160900	61529296555	5560	5560	5560	5560	0
180	20231019	160800	61529296555	5560	5560	5560	5560	0
181	20231019	160700	61529296555	5560	5560	5560	5560	0
182	20231019	160600	61529296555	5560	5560	5560	5560	772
183	20231019	160500	61529296555	5560	5560	5560	5560	0
184	20231019	160400	61529296555	5560	5560	5560	5560	0
185	20231019	160300	61529296555	5560	5560	5560	5560	0
186	20231019	160200	61529296555	5560	5560	5560	5560	0
187	20231019	160100	61529296555	5560	5560	5560	5560	0
188	20231019	160000	61529296555	5560	5560	5560	5560	0
189	20231019	155900	61529296555	5560	5560	5560	5560	0
190	20231019	155800	61529296555	5560	5560	5560	5560	0
191	20231019	155700	61529296555	5560	5560	5560	5560	0
192	20231019	155600	61529296555	5560	5560	5560	5560	0
193	20231019	155500	61529296555	5560	5560	5560	5560	0
194	20231019	155400	61529296555	5560	5560	5560	5560	0
195	20231019	155300	61529296555	5560	5560	5560	5560	0
196	20231019	155200	61529296555	5560	5560	5560	5560	0
197	20231019	155100	61529296555	5560	5560	5560	5560	0
198	20231019	155000	61529296555	5560	5560	5560	5560	0
199	20231019	154900	61529296555	5560	5560	5560	5560	0
200	20231019	154800	61529296555	5560	5560	5560	5560	0
201	20231019	154700	61529296555	5560	5560	5560	5560	0
202	20231019	154600	61529296555	5560	5560	5560	5560	0
203	20231019	154500	61529296555	5560	5560	5560	5560	0
204	20231019	154400	61529296555	5560	5560	5560	5560	0
205	20231019	154300	61529296555	5560	5560	5560	5560	0
206	20231019	154200	61529296555	5560	5560	5560	5560	0
207	20231019	154100	61529296555	5560	5560	5560	5560	0
208	20231019	154000	61529296555	5560	5560	5560	5560	0
209	20231019	153900	61529296555	5560	5560	5560	5560	0
210	20231019	153800	61529296555	5560	5560	5560	5560	0
211	20231019	153700	61529296555	5560	5560	5560	5560	0
212	20231019	153600	61529296555	5560	5560	5560	5560	772
213	20231019	153500	61529296555	5560	5560	5560	5560	0
214	20231019	153400	61529296555	5560	5560	5560	5560	0
215	20231019	153300	61529296555	5560	5560	5560	5560	0
216	20231019	153200	61529296555	5560	5560	5560	5560	0
217	20231019	153100	61529296555	5560	5560	5560	5560	0
218	20231019	153000	61529296555	5560	5560	5560	5560	772
219	20231019	152900	61525004235	5560	5560	5560	5560	0
220	20231019	152800	61525004235	5560	5560	5560	5560	0
221	20231019	152700	61525004235	5560	5560	5560	5560	0
222	20231019	152600	61525004235	5560	5560	5560	5560	0
223	20231019	152500	61525004235	5560	5560	5560	5560	0
224	20231019	152400	61525004235	5560	5560	5560	5560	0
225	20231019	152300	61525004235	5560	5560	5560	5560	0
226	20231019	152200	61525004235	5560	5560	5560	5560	0
227	20231019	152100	61525004235	5560	5560	5560	5560	0
228	20231019	152000	61525004235	5560	5560	5560	5560	0
229	20231019	151900	61525004235	5560	5560	5560	5560	122
230	20231019	151800	61524325915	5560	5560	5560	5560	610
231	20231019	151700	61520934315	5560	5560	5560	5560	2535
232	20231019	151600	61506839715	5560	5560	5560	5560	71
233	20231019	151500	61506444955	5560	5560	5560	5560	1113
234	20231019	151400	61500256675	5560	5560	5560	5560	0
235	20231019	151300	61500256675	5560	5560	5560	5560	37
236	20231019	151200	61500050955	5560	5560	5560	5560	12
237	20231019	151100	61499984235	5560	5560	5560	5560	102
238	20231019	151000	61499417115	5560	5560	5560	5560	50
239	20231019	150900	61499139115	5560	5560	5560	5560	10
240	20231019	150800	61499083515	5560	5560	5560	5560	0
241	20231019	150700	61499083515	5560	5560	5560	5560	2
242	20231019	150600	61499072395	5560	5560	5560	5560	301
243	20231019	150500	61497398835	5560	5560	5560	5560	450
244	20231019	150400	61494896835	5560	5560	5560	5560	732
245	20231019	150300	61490826915	5560	5560	5560	5560	18
246	20231019	150200	61490726835	5560	5560	5560	5560	1222
247	20231019	150100	61483932515	5560	5560	5560	5560	32
248	20231019	150000	61483754595	5560	5560	5560	5560	30
249	20231019	145900	61483587795	5560	5560	5560	5560	1
250	20231019	145800	61483582235	5560	5560	5560	5560	10
251	20231019	145700	61483526635	5560	5560	5560	5560	114
252	20231019	145600	61482892795	5560	5560	5560	5560	505
253	20231019	145500	61480084995	5560	5560	5560	5560	102
254	20231019	145400	61479517875	5560	5560	5560	5560	698
255	20231019	145300	61475636995	5560	5560	5560	5560	34741
256	20231019	145200	61282477035	5560	5560	5560	5560	402
257	20231019	145100	61280241915	5560	5560	5560	5560	10
258	20231019	145000	61280186315	5560	5560	5560	5560	0
259	20231019	144900	61280186315	5560	5560	5560	5560	16
260	20231019	144800	61280097355	5560	5560	5560	5560	197
261	20231019	144700	61279002035	5560	5560	5560	5560	539
262	20231019	144600	61276005195	5560	5560	5560	5560	50
263	20231019	144500	61275727195	5560	5560	5560	5560	22
264	20231019	144400	61275604875	5560	5560	5560	5560	929
265	20231019	144300	61270439635	5560	5560	5560	5560	61
266	20231019	144200	61270100475	5560	5560	5560	5560	21
267	20231019	144100	61269983715	5560	5560	5560	5560	139
268	20231019	144000	61269210875	5560	5560	5560	5560	223
269	20231019	143900	61267970995	5560	5560	5560	5560	2
270	20231019	143800	61267959875	5560	5560	5560	5560	1
271	20231019	143700	61267954315	5560	5560	5560	5560	21
272	20231019	143600	61267837555	5560	5560	5560	5560	32
273	20231019	143500	61267659635	5560	5560	5560	5560	1
274	20231019	143400	61267654075	5560	5560	5560	5560	141
275	20231019	143300	61266870115	5560	5560	5560	5560	10
276	20231019	143200	61266814515	5560	5560	5560	5560	100
277	20231019	143100	61266258515	5560	5560	5560	5560	150
278	20231019	143000	61265424515	5560	5560	5560	5560	332
279	20231019	142900	61263578595	5560	5560	5560	5560	2
280	20231019	142800	61263567475	5560	5560	5560	5560	25
281	20231019	142700	61263428475	5560	5560	5560	5560	0
282	20231019	142600	61263428475	5560	5560	5560	5560	11
283	20231019	142500	61263367315	5560	5560	5560	5560	0
284	20231019	142400	61263367315	5560	5560	5560	5560	1
285	20231019	142300	61263361755	5560	5560	5560	5560	63
286	20231019	142200	61263011475	5560	5560	5560	5560	150
287	20231019	142100	61262177475	5560	5560	5560	5560	1
288	20231019	142000	61262171915	5560	5560	5560	5560	82
289	20231019	141900	61261715995	5560	5560	5560	5560	18
290	20231019	141800	61261615915	5560	5560	5560	5560	74
291	20231019	141700	61261204475	5560	5560	5560	5560	304
292	20231019	141600	61259514235	5560	5560	5560	5560	23
293	20231019	141500	61259386355	5560	5560	5560	5560	561
294	20231019	141400	61256267195	5560	5560	5560	5560	1
295	20231019	141300	61256261635	5560	5560	5560	5560	1
296	20231019	141200	61256256075	5560	5560	5560	5560	0
297	20231019	141100	61256256075	5560	5560	5560	5560	37
298	20231019	141000	61256050355	5560	5560	5560	5560	441
299	20231019	140900	61253598395	5560	5560	5560	5560	166
300	20231019	140800	61252675435	5560	5560	5560	5560	1
301	20231019	140700	61252669875	5560	5560	5560	5560	0
302	20231019	140600	61252669875	5560	5560	5560	5560	297
303	20231019	140500	61251018555	5560	5560	5560	5560	34
304	20231019	140400	61250829515	5560	5560	5560	5560	5
305	20231019	140300	61250801715	5560	5560	5560	5560	2
306	20231019	140200	61250790595	5560	5560	5560	5560	2
307	20231019	140100	61250779475	5560	5560	5560	5560	0
308	20231019	140000	61250779475	5560	5560	5560	5560	0
309	20231019	135900	61250779475	5560	5560	5560	5560	190
310	20231019	135800	61249723075	5560	5560	5560	5560	176
311	20231019	135700	61248744515	5560	5560	5560	5560	0
312	20231019	135600	61248744515	5560	5560	5560	5560	600
313	20231019	135500	61245408515	5560	5560	5560	5560	1
314	20231019	135400	61245402955	5560	5560	5560	5560	297
315	20231019	135300	61243751635	5560	5560	5560	5560	2
316	20231019	135200	61243740515	5560	5560	5560	5560	6
317	20231019	135100	61243707155	5560	5560	5560	5560	379
318	20231019	135000	61241599915	5560	5560	5560	5560	1267
319	20231019	134900	61234555395	5560	5560	5560	5560	1278
320	20231019	134800	61227449715	5560	5560	5560	5560	210
321	20231019	134700	61226282115	5560	5560	5560	5560	0
322	20231019	134600	61226282115	5560	5560	5560	5560	101
323	20231019	134500	61225720555	5560	5560	5560	5560	1
324	20231019	134400	61225714995	5560	5560	5560	5560	70
325	20231019	134300	61225325795	5560	5560	5560	5560	30
326	20231019	134200	61225158995	5560	5560	5560	5560	148
327	20231019	134100	61224336115	5560	5560	5560	5560	105
328	20231019	134000	61223752315	5560	5560	5560	5560	0
329	20231019	133900	61223752315	5560	5560	5560	5560	105
330	20231019	133800	61223168515	5560	5560	5560	5560	6
331	20231019	133700	61223135155	5560	5560	5560	5560	110
332	20231019	133600	61222523555	5560	5560	5560	5560	58
333	20231019	133500	61222201075	5560	5560	5560	5560	0
334	20231019	133400	61222201075	5560	5560	5560	5560	1230
335	20231019	133300	61215362275	5560	5560	5560	5560	251
336	20231019	133200	61213966715	5560	5560	5560	5560	0
337	20231019	133100	61213966715	5560	5560	5560	5560	42
338	20231019	133000	61213733195	5560	5560	5560	5560	41
339	20231019	132900	61213505235	5560	5560	5560	5560	122
340	20231019	132800	61212826915	5560	5560	5560	5560	143
341	20231019	132700	61212031835	5560	5560	5560	5560	30
342	20231019	132600	61211865035	5560	5560	5560	5560	1
343	20231019	132500	61211859475	5560	5560	5560	5560	13
344	20231019	132400	61211787195	5560	5560	5560	5560	0
345	20231019	132300	61211787195	5560	5560	5560	5560	51
346	20231019	132200	61211503635	5560	5560	5560	5560	231
347	20231019	132100	61210219275	5560	5560	5560	5560	178
348	20231019	132000	61209229595	5560	5560	5560	5560	712
349	20231019	131900	61205270875	5560	5560	5560	5560	448
350	20231019	131800	61202779995	5560	5560	5560	5560	3
351	20231019	131700	61202763315	5560	5560	5560	5560	2
352	20231019	131600	61202752195	5560	5560	5560	5560	21
353	20231019	131500	61202635435	5560	5560	5560	5560	90
354	20231019	131400	61202135035	5560	5560	5560	5560	60
355	20231019	131300	61201801435	5560	5560	5560	5560	263
356	20231019	131200	61200339155	5560	5560	5560	5560	2
357	20231019	131100	61200328035	5560	5560	5560	5560	40
358	20231019	131000	61200105635	5560	5560	5560	5560	25
359	20231019	130900	61199966635	5560	5560	5560	5560	1701
360	20231019	130800	61190509075	5560	5560	5560	5560	0
361	20231019	130700	61190509075	5560	5560	5560	5560	2
362	20231019	130600	61190497955	5560	5560	5560	5560	50
363	20231019	130500	61190219955	5560	5560	5560	5560	1
364	20231019	130400	61190214395	5560	5560	5560	5560	0
365	20231019	130300	61190214395	5560	5560	5560	5560	25
366	20231019	130200	61190075395	5560	5560	5560	5560	1
367	20231019	130100	61190069835	5560	5560	5560	5560	0
368	20231019	130000	61190069835	5560	5560	5560	5560	502
369	20231019	125900	61187278715	5560	5560	5560	5560	637
370	20231019	125800	61183736995	5560	5560	5560	5560	6
371	20231019	125700	61183703635	5560	5560	5560	5560	40
372	20231019	125600	61183481235	5560	5560	5560	5560	81
373	20231019	125500	61183030875	5560	5560	5560	5560	3067
374	20231019	125400	61165978355	5560	5560	5560	5560	753
375	20231019	125300	61161791675	5560	5560	5560	5560	461
376	20231019	125200	61159228515	5560	5560	5560	5560	0
377	20231019	125100	61159228515	5560	5560	5560	5560	304
378	20231019	125000	61157538275	5560	5560	5560	5560	20
379	20231019	124900	61157427075	5560	5560	5560	5560	220
380	20231019	124800	61156203875	5560	5560	5560	5560	426
381	20231019	124700	61153835315	5560	5560	5560	5560	371
382	20231019	124600	61151772555	5560	5560	5560	5560	200
383	20231019	124500	61150660555	5560	5560	5560	5560	58
384	20231019	124400	61150338075	5560	5560	5560	5560	201
385	20231019	124300	61149220515	5560	5560	5560	5560	364
386	20231019	124200	61147196675	5560	5560	5560	5560	0
387	20231019	124100	61147196675	5560	5560	5560	5560	212
388	20231019	124000	61146017955	5560	5560	5560	5560	10
389	20231019	123900	61145962355	5560	5560	5560	5560	242
390	20231019	123800	61144616835	5560	5560	5560	5560	65
391	20231019	123700	61144255435	5560	5560	5560	5560	144
392	20231019	123600	61143454795	5560	5560	5560	5560	102
393	20231019	123500	61142887675	5560	5560	5560	5560	0
394	20231019	123400	61142887675	5560	5560	5560	5560	763
395	20231019	123300	61138645395	5560	5560	5560	5560	121
396	20231019	123200	61137972635	5560	5560	5560	5560	1
397	20231019	123100	61137967075	5560	5560	5560	5560	1
398	20231019	123000	61137961515	5560	5560	5560	5560	273
399	20231019	122900	61136443635	5560	5560	5560	5560	275
400	20231019	122800	61134914635	5560	5560	5560	5560	20
401	20231019	122700	61134803435	5560	5560	5560	5560	245
402	20231019	122600	61133441235	5560	5560	5560	5560	808
403	20231019	122500	61128948755	5560	5560	5560	5560	24
404	20231019	122400	61128815315	5560	5560	5560	5560	406
405	20231019	122300	61126557955	5560	5560	5560	5560	152
406	20231019	122200	61125712835	5560	5560	5560	5560	1030
407	20231019	122100	61119986035	5560	5560	5560	5560	1
408	20231019	122000	61119980475	5560	5560	5560	5560	77
409	20231019	121900	61119552355	5560	5560	5560	5560	4
410	20231019	121800	61119530115	5560	5560	5560	5560	30
411	20231019	121700	61119363315	5560	5560	5560	5560	15
412	20231019	121600	61119279915	5560	5560	5560	5560	1090
413	20231019	121500	61113219515	5560	5560	5560	5560	4510
414	20231019	121400	61088143915	5560	5560	5560	5560	94
415	20231019	121300	61087621275	5560	5560	5560	5560	14
416	20231019	121200	61087543435	5560	5560	5560	5560	150
417	20231019	121100	61086709435	5560	5560	5560	5560	9
418	20231019	121000	61086659395	5560	5560	5560	5560	526
419	20231019	120900	61083734835	5560	5560	5560	5560	101
420	20231019	120800	61083173275	5560	5560	5560	5560	29
421	20231019	120700	61083012035	5560	5560	5560	5560	67
422	20231019	120600	61082639515	5560	5560	5560	5560	150
423	20231019	120500	61081805515	5560	5560	5560	5560	2
424	20231019	120400	61081794395	5560	5560	5560	5560	2
425	20231019	120300	61081783275	5560	5560	5560	5560	231
426	20231019	120200	61080498915	5560	5560	5560	5560	211
427	20231019	120100	61079325755	5560	5560	5560	5560	182
428	20231019	120000	61078313835	5560	5560	5560	5560	47
429	20231019	115900	61078052515	5560	5560	5560	5560	678
430	20231019	115800	61074282835	5560	5560	5560	5560	183
431	20231019	115700	61073265355	5560	5560	5560	5560	755
432	20231019	115600	61069067555	5560	5560	5560	5560	417
433	20231019	115500	61066749035	5560	5560	5560	5560	234
434	20231019	115400	61065447995	5560	5560	5560	5560	364
435	20231019	115300	61063424155	5560	5560	5560	5560	5673
436	20231019	115200	61031882275	5560	5560	5560	5560	3
437	20231019	115100	61031865595	5560	5560	5560	5560	94
438	20231019	115000	61031342955	5560	5560	5560	5560	379
439	20231019	114900	61029235715	5560	5560	5560	5560	305
440	20231019	114800	61027539915	5560	5560	5560	5560	300
441	20231019	114700	61025871915	5560	5560	5560	5560	19
442	20231019	114600	61025766275	5560	5560	5560	5560	112
443	20231019	114500	61025143555	5560	5560	5560	5560	629
444	20231019	114400	61021646315	5560	5560	5560	5560	43
445	20231019	114300	61021407235	5560	5560	5560	5560	634
446	20231019	114200	61017882195	5560	5560	5560	5560	152
447	20231019	114100	61017037075	5560	5560	5560	5560	841
448	20231019	114000	61012361115	5560	5560	5560	5560	260
449	20231019	113900	61010915515	5560	5560	5560	5560	545
450	20231019	113800	61007885315	5560	5560	5560	5560	213
451	20231019	113700	61006701035	5560	5560	5560	5560	115
452	20231019	113600	61006061635	5560	5560	5560	5560	171
453	20231019	113500	61005110875	5560	5560	5560	5560	363
454	20231019	113400	61003092595	5560	5560	5560	5560	780
455	20231019	113300	60998755795	5560	5560	5560	5560	536
456	20231019	113200	60995775635	5560	5560	5560	5560	3969
457	20231019	113100	60973707995	5560	5560	5560	5560	4701
458	20231019	113000	60947570435	5560	5560	5560	5560	1396
459	20231019	112900	60939808675	5560	5560	5560	5560	3355
460	20231019	112800	60921154875	5560	5560	5560	5560	1316
461	20231019	112700	60913837915	5560	5560	5560	5560	368
462	20231019	112600	60911791835	5560	5560	5560	5560	4102
463	20231019	112500	60888984715	5560	5560	5560	5560	1891
464	20231019	112400	60878470755	5560	5560	5560	5560	4675
465	20231019	112300	60852477755	5560	5560	5560	5560	2256
466	20231019	112200	60839934395	5560	5560	5560	5560	97264
467	20231019	112100	60299146555	5560	5560	5560	5560	2396
468	20231019	112000	60285824795	5560	5550	5560	5530	117087
469	20231019	111900	59635255155	5550	5530	5560	5520	119774
470	20231019	111800	58970325415	5530	5500	5530	5500	23664
471	20231019	111700	58839721045	5500	5500	5510	5490	6511
472	20231019	111600	58803912495	5490	5510	5510	5490	13118
473	20231019	111500	58731747235	5510	5500	5510	5490	15501
474	20231019	111400	58646373645	5500	5480	5510	5470	14105
475	20231019	111300	58568880385	5480	5460	5480	5460	5295
476	20231019	111200	58539928855	5460	5470	5480	5460	6445
477	20231019	111100	58504683555	5460	5470	5470	5460	3988
478	20231019	111000	58482885075	5460	5460	5470	5450	6009
479	20231019	110900	58450076325	5460	5460	5470	5460	3872
480	20231019	110800	58428934705	5460	5480	5480	5460	2415
481	20231019	110700	58415720695	5470	5480	5480	5470	2635
482	20231019	110600	58401298215	5470	5470	5480	5460	5343
483	20231019	110500	58372067825	5460	5460	5470	5460	7011
484	20231019	110400	58333782605	5460	5470	5480	5460	5546
485	20231019	110300	58303442535	5480	5470	5480	5470	3810
486	20231019	110200	58282570985	5480	5470	5480	5460	3571
487	20231019	110100	58263043425	5470	5470	5470	5460	3116
488	20231019	110000	58246013875	5470	5460	5470	5450	10087
489	20231019	105900	58190933355	5460	5460	5470	5450	29908
490	20231019	105800	58027822985	5460	5460	5470	5460	6202
491	20231019	105700	57993944465	5460	5470	5480	5460	7123
492	20231019	105600	57954979875	5470	5470	5490	5460	28915
493	20231019	105500	57796651455	5480	5460	5480	5450	26864
494	20231019	105400	57649879995	5460	5560	5560	5450	259721
495	20231019	105300	56214267495	5560	5530	5560	5520	165040
496	20231019	105200	55297467545	5530	5520	5560	5490	174091
497	20231019	105100	54332630285	5520	5490	5520	5490	39110
498	20231019	105000	54117253405	5490	5490	5510	5470	16669
499	20231019	104900	54025655475	5490	5440	5490	5440	19701
500	20231019	104800	53917883335	5450	5460	5460	5440	4616
501	20231019	104700	53892723885	5450	5440	5460	5430	16067
502	20231019	104600	53805270185	5440	5460	5470	5440	12816
503	20231019	104500	53735412315	5460	5470	5480	5450	5622
504	20231019	104400	53704701545	5460	5480	5480	5460	8216
505	20231019	104300	53659782195	5480	5480	5500	5480	18245
506	20231019	104200	53559646565	5490	5480	5490	5470	12379
507	20231019	104100	53491785845	5480	5450	5490	5440	14501
508	20231019	104000	53412456505	5450	5460	5460	5430	15362
509	20231019	103900	53328868105	5450	5450	5460	5440	8150
510	20231019	103800	53284456715	5450	5460	5460	5400	93570
511	20231019	103700	52776809585	5460	5470	5470	5450	12685
512	20231019	103600	52707587895	5470	5480	5480	5460	11115
513	20231019	103500	52646825595	5480	5480	5490	5470	4296
514	20231019	103400	52623274825	5480	5490	5500	5470	12363
515	20231019	103300	52555570265	5490	5510	5510	5480	14062
516	20231019	103200	52478257145	5510	5510	5520	5500	6724
517	20231019	103100	52441203405	5500	5510	5520	5490	17651
518	20231019	103000	52344024575	5510	5490	5510	5480	11495
519	20231019	102900	52280838235	5490	5520	5520	5490	12022
520	20231019	102800	52214644685	5520	5530	5540	5500	19220
521	20231019	102700	52108526045	5520	5490	5540	5490	32681
522	20231019	102600	51928155345	5500	5480	5500	5450	35217
523	20231019	102500	51735754365	5480	5490	5490	5440	48354
524	20231019	102400	51471923685	5490	5490	5500	5480	7611
525	20231019	102300	51430126445	5490	5520	5530	5470	19870
526	20231019	102200	51320876565	5520	5530	5550	5510	33338
527	20231019	102100	51136267955	5520	5500	5530	5490	18378
528	20231019	102000	51034980705	5500	5460	5510	5460	22562
529	20231019	101900	50911117855	5470	5510	5520	5450	31262
530	20231019	101800	50739578765	5510	5530	5550	5490	64920
531	20231019	101700	50380182165	5520	5470	5560	5460	184737
532	20231019	101600	49357483275	5460	5430	5480	5430	16960
533	20231019	101500	49264921665	5430	5470	5480	5410	43761
534	20231019	101400	49027078505	5480	5520	5520	5470	67532
535	20231019	101300	48655821465	5510	5470	5520	5460	64539
536	20231019	101200	48301447775	5470	5440	5470	5420	31103
537	20231019	101100	48132200285	5450	5490	5490	5420	55690
538	20231019	101000	47828983635	5490	5490	5510	5460	103684
539	20231019	100900	47259772525	5490	5430	5500	5370	105259
540	20231019	100800	46688763095	5430	5440	5450	5410	57772
541	20231019	100700	46374809765	5450	5400	5500	5350	228014
542	20231019	100600	45142155875	5410	5560	5560	5360	688757
543	20231019	100500	41348444545	5560	5560	5560	5560	1377
544	20231019	100400	41340788425	5560	5560	5560	5560	2045
545	20231019	100300	41329418225	5560	5560	5560	5560	3984
546	20231019	100200	41307267185	5560	5560	5560	5560	2032
547	20231019	100100	41295969265	5560	5560	5560	5560	2647
548	20231019	100000	41281251945	5560	5560	5560	5560	7541
549	20231019	095900	41239323985	5560	5560	5560	5560	17485
550	20231019	095800	41142107385	5560	5560	5560	5560	2016
551	20231019	095700	41130898425	5560	5560	5560	5560	882
552	20231019	095600	41125994505	5560	5560	5560	5560	3426
553	20231019	095500	41106945945	5560	5560	5560	5560	1296
554	20231019	095400	41099740185	5560	5560	5560	5560	3093
555	20231019	095300	41082543105	5560	5560	5560	5560	4653
556	20231019	095200	41056672425	5560	5560	5560	5560	639
557	20231019	095100	41053119585	5560	5560	5560	5560	1762
558	20231019	095000	41043322865	5560	5560	5560	5560	3220
559	20231019	094900	41025419665	5560	5560	5560	5560	3663
560	20231019	094800	41005053385	5560	5560	5560	5560	3522
561	20231019	094700	40985471065	5560	5560	5560	5560	4059
562	20231019	094600	40962903025	5560	5560	5560	5560	3351
563	20231019	094500	40944271465	5560	5560	5560	5560	13256
564	20231019	094400	40870568105	5560	5530	5560	5480	199372
565	20231019	094300	39764004955	5530	5560	5560	5420	629696
566	20231019	094200	36273911985	5560	5560	5560	5560	1201
567	20231019	094100	36267234425	5560	5560	5560	5560	4091
568	20231019	094000	36244488465	5560	5560	5560	5560	2916
569	20231019	093900	36228275505	5560	5560	5560	5560	7245
570	20231019	093800	36187993305	5560	5560	5560	5560	8268
571	20231019	093700	36142023225	5560	5560	5560	5560	5992
572	20231019	093600	36108707705	5560	5560	5560	5560	8290
573	20231019	093500	36062615305	5560	5560	5560	5560	9748
574	20231019	093400	36008416425	5560	5560	5560	5560	8264
575	20231019	093300	35962468585	5560	5560	5560	5560	2216
576	20231019	093200	35950147625	5560	5560	5560	5560	8464
577	20231019	093100	35903087785	5560	5560	5560	5560	121018
578	20231019	093000	35230227705	5560	5560	5560	5560	19841
579	20231019	092900	35119911745	5560	5560	5560	5560	1737
580	20231019	092800	35110254025	5560	5560	5560	5560	8871
581	20231019	092700	35060931265	5560	5560	5560	5560	5251
582	20231019	092600	35031735705	5560	5560	5560	5560	4308
583	20231019	092500	35007783225	5560	5560	5560	5560	5204
584	20231019	092400	34978848985	5560	5560	5560	5560	4797
585	20231019	092300	34952177665	5560	5560	5560	5560	4644
586	20231019	092200	34926357025	5560	5560	5560	5560	9488
587	20231019	092100	34873603745	5560	5560	5560	5560	23675
588	20231019	092000	34741970745	5560	5560	5560	5560	666326
589	20231019	091900	31037198185	5560	5560	5560	5560	52220
590	20231019	091800	30746854985	5560	5560	5560	5560	83396
591	20231019	091700	30283173225	5560	5560	5560	5560	70025
592	20231019	091600	29893834225	5560	5400	5560	5370	696172
593	20231019	091500	26044057865	5400	5350	5420	5330	179031
594	20231019	091400	25080584925	5350	5310	5360	5310	84777
595	20231019	091300	24627794785	5300	5330	5340	5290	148730
596	20231019	091200	23837842765	5330	5370	5390	5310	163134
597	20231019	091100	22965517105	5370	5410	5420	5350	177170
598	20231019	091000	22013182965	5410	5560	5560	5370	597268
599	20231019	090900	18744281575	5560	5330	5560	5310	1246564
600	20231019	090800	11885354235	5330	5380	5390	5330	89367
601	20231019	090700	11404779315	5380	5380	5380	5380	0
602	20231019	090600	11404779315	5380	5180	5380	5130	480018
603	20231019	090500	8875939095	5180	5080	5200	5070	341435
604	20231019	090400	7116114645	5080	5080	5170	4970	391219
605	20231019	090300	5122776310	5080	4915	5130	4875	494106
606	20231019	090200	2641295170	4915	4900	4935	4805	539627
607	20231019	090100	0	4280	4280	4280	4280	0
608	20231019	090000	0	4280	4280	4280	4280	0