KissMeData/080160/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193600	806272990	15080	15080	15080	15080	1370
3	20231019	193500	806272990	15080	15080	15080	15080	0
4	20231019	193400	806272990	15080	15080	15080	15080	0
5	20231019	193300	806272990	15080	15080	15080	15080	0
6	20231019	193200	806272990	15080	15080	15080	15080	0
7	20231019	193100	806272990	15080	15080	15080	15080	0
8	20231019	193000	806272990	15080	15080	15080	15080	0
9	20231019	192900	806272990	15080	15080	15080	15080	0
10	20231019	192800	806272990	15080	15080	15080	15080	0
11	20231019	192700	806272990	15080	15080	15080	15080	0
12	20231019	192600	806272990	15080	15080	15080	15080	0
13	20231019	192500	806272990	15080	15080	15080	15080	0
14	20231019	192400	806272990	15080	15080	15080	15080	0
15	20231019	192300	806272990	15080	15080	15080	15080	0
16	20231019	192200	806272990	15080	15080	15080	15080	0
17	20231019	192100	806272990	15080	15080	15080	15080	0
18	20231019	192000	806272990	15080	15080	15080	15080	0
19	20231019	191900	806272990	15080	15080	15080	15080	0
20	20231019	191800	806272990	15080	15080	15080	15080	0
21	20231019	191700	806272990	15080	15080	15080	15080	0
22	20231019	191600	806272990	15080	15080	15080	15080	0
23	20231019	191500	806272990	15080	15080	15080	15080	0
24	20231019	191400	806272990	15080	15080	15080	15080	0
25	20231019	191300	806272990	15080	15080	15080	15080	0
26	20231019	191200	806272990	15080	15080	15080	15080	0
27	20231019	191100	806272990	15080	15080	15080	15080	0
28	20231019	191000	806272990	15080	15080	15080	15080	0
29	20231019	190900	806272990	15080	15080	15080	15080	0
30	20231019	190800	806272990	15080	15080	15080	15080	0
31	20231019	190700	806272990	15080	15080	15080	15080	0
32	20231019	190600	806272990	15080	15080	15080	15080	1370
33	20231019	190500	806272990	15080	15080	15080	15080	0
34	20231019	190400	806272990	15080	15080	15080	15080	0
35	20231019	190300	806272990	15080	15080	15080	15080	0
36	20231019	190200	806272990	15080	15080	15080	15080	0
37	20231019	190100	806272990	15080	15080	15080	15080	0
38	20231019	190000	806272990	15080	15080	15080	15080	0
39	20231019	185900	806272990	15080	15080	15080	15080	0
40	20231019	185800	806272990	15080	15080	15080	15080	0
41	20231019	185700	806272990	15080	15080	15080	15080	0
42	20231019	185600	806272990	15080	15080	15080	15080	0
43	20231019	185500	806272990	15080	15080	15080	15080	0
44	20231019	185400	806272990	15080	15080	15080	15080	0
45	20231019	185300	806272990	15080	15080	15080	15080	0
46	20231019	185200	806272990	15080	15080	15080	15080	0
47	20231019	185100	806272990	15080	15080	15080	15080	0
48	20231019	185000	806272990	15080	15080	15080	15080	0
49	20231019	184900	806272990	15080	15080	15080	15080	0
50	20231019	184800	806272990	15080	15080	15080	15080	0
51	20231019	184700	806272990	15080	15080	15080	15080	0
52	20231019	184600	806272990	15080	15080	15080	15080	0
53	20231019	184500	806272990	15080	15080	15080	15080	0
54	20231019	184400	806272990	15080	15080	15080	15080	0
55	20231019	184300	806272990	15080	15080	15080	15080	0
56	20231019	184200	806272990	15080	15080	15080	15080	0
57	20231019	184100	806272990	15080	15080	15080	15080	0
58	20231019	184000	806272990	15080	15080	15080	15080	0
59	20231019	183900	806272990	15080	15080	15080	15080	0
60	20231019	183800	806272990	15080	15080	15080	15080	0
61	20231019	183700	806272990	15080	15080	15080	15080	0
62	20231019	183600	806272990	15080	15080	15080	15080	1370
63	20231019	183500	806272990	15080	15080	15080	15080	0
64	20231019	183400	806272990	15080	15080	15080	15080	0
65	20231019	183300	806272990	15080	15080	15080	15080	0
66	20231019	183200	806272990	15080	15080	15080	15080	0
67	20231019	183100	806272990	15080	15080	15080	15080	0
68	20231019	183000	806272990	15080	15080	15080	15080	0
69	20231019	182900	806272990	15080	15080	15080	15080	0
70	20231019	182800	806272990	15080	15080	15080	15080	0
71	20231019	182700	806272990	15080	15080	15080	15080	0
72	20231019	182600	806272990	15080	15080	15080	15080	0
73	20231019	182500	806272990	15080	15080	15080	15080	0
74	20231019	182400	806272990	15080	15080	15080	15080	0
75	20231019	182300	806272990	15080	15080	15080	15080	0
76	20231019	182200	806272990	15080	15080	15080	15080	0
77	20231019	182100	806272990	15080	15080	15080	15080	0
78	20231019	182000	806272990	15080	15080	15080	15080	0
79	20231019	181900	806272990	15080	15080	15080	15080	0
80	20231019	181800	806272990	15080	15080	15080	15080	0
81	20231019	181700	806272990	15080	15080	15080	15080	0
82	20231019	181600	806272990	15080	15080	15080	15080	0
83	20231019	181500	806272990	15080	15080	15080	15080	0
84	20231019	181400	806272990	15080	15080	15080	15080	0
85	20231019	181300	806272990	15080	15080	15080	15080	0
86	20231019	181200	806272990	15080	15080	15080	15080	0
87	20231019	181100	806272990	15080	15080	15080	15080	0
88	20231019	181000	806272990	15080	15080	15080	15080	0
89	20231019	180900	806272990	15080	15080	15080	15080	0
90	20231019	180800	806272990	15080	15080	15080	15080	0
91	20231019	180700	806272990	15080	15080	15080	15080	0
92	20231019	180600	806272990	15080	15080	15080	15080	1370
93	20231019	180500	806272990	15080	15080	15080	15080	0
94	20231019	180400	806272990	15080	15080	15080	15080	0
95	20231019	180300	806272990	15080	15080	15080	15080	0
96	20231019	180200	806272990	15080	15080	15080	15080	0
97	20231019	180100	806272990	15080	15080	15080	15080	0
98	20231019	180000	806272990	15080	15080	15080	15080	0
99	20231019	175900	806272990	15080	15080	15080	15080	0
100	20231019	175800	806272990	15080	15080	15080	15080	0
101	20231019	175700	806272990	15080	15080	15080	15080	0
102	20231019	175600	806272990	15080	15080	15080	15080	0
103	20231019	175500	806272990	15080	15080	15080	15080	0
104	20231019	175400	806272990	15080	15080	15080	15080	0
105	20231019	175300	806272990	15080	15080	15080	15080	0
106	20231019	175200	806272990	15080	15080	15080	15080	0
107	20231019	175100	806272990	15080	15080	15080	15080	0
108	20231019	175000	806272990	15080	15080	15080	15080	0
109	20231019	174900	806272990	15080	15080	15080	15080	0
110	20231019	174800	806272990	15080	15080	15080	15080	0
111	20231019	174700	806272990	15080	15080	15080	15080	0
112	20231019	174600	806272990	15080	15080	15080	15080	0
113	20231019	174500	806272990	15080	15080	15080	15080	0
114	20231019	174400	806272990	15080	15080	15080	15080	0
115	20231019	174300	806272990	15080	15080	15080	15080	0
116	20231019	174200	806272990	15080	15080	15080	15080	0
117	20231019	174100	806272990	15080	15080	15080	15080	0
118	20231019	174000	806272990	15080	15080	15080	15080	0
119	20231019	173900	806272990	15080	15080	15080	15080	0
120	20231019	173800	806272990	15080	15080	15080	15080	0
121	20231019	173700	806272990	15080	15080	15080	15080	0
122	20231019	173600	806272990	15080	15080	15080	15080	1370
123	20231019	173500	806272990	15080	15080	15080	15080	0
124	20231019	173400	806272990	15080	15080	15080	15080	0
125	20231019	173300	806272990	15080	15080	15080	15080	0
126	20231019	173200	806272990	15080	15080	15080	15080	0
127	20231019	173100	806272990	15080	15080	15080	15080	0
128	20231019	173000	806272990	15080	15080	15080	15080	0
129	20231019	172900	806272990	15080	15080	15080	15080	0
130	20231019	172800	806272990	15080	15080	15080	15080	0
131	20231019	172700	806272990	15080	15080	15080	15080	0
132	20231019	172600	806272990	15080	15080	15080	15080	0
133	20231019	172500	806272990	15080	15080	15080	15080	0
134	20231019	172400	806272990	15080	15080	15080	15080	0
135	20231019	172300	806272990	15080	15080	15080	15080	0
136	20231019	172200	806272990	15080	15080	15080	15080	0
137	20231019	172100	806272990	15080	15080	15080	15080	0
138	20231019	172000	806272990	15080	15080	15080	15080	0
139	20231019	171900	806272990	15080	15080	15080	15080	0
140	20231019	171800	806272990	15080	15080	15080	15080	0
141	20231019	171700	806272990	15080	15080	15080	15080	0
142	20231019	171600	806272990	15080	15080	15080	15080	0
143	20231019	171500	806272990	15080	15080	15080	15080	0
144	20231019	171400	806272990	15080	15080	15080	15080	0
145	20231019	171300	806272990	15080	15080	15080	15080	0
146	20231019	171200	806272990	15080	15080	15080	15080	0
147	20231019	171100	806272990	15080	15080	15080	15080	0
148	20231019	171000	806272990	15080	15080	15080	15080	0
149	20231019	170900	806272990	15080	15080	15080	15080	0
150	20231019	170800	806272990	15080	15080	15080	15080	0
151	20231019	170700	806272990	15080	15080	15080	15080	0
152	20231019	170600	806272990	15080	15080	15080	15080	1370
153	20231019	170500	806272990	15080	15080	15080	15080	0
154	20231019	170400	806272990	15080	15080	15080	15080	0
155	20231019	170300	806272990	15080	15080	15080	15080	0
156	20231019	170200	806272990	15080	15080	15080	15080	0
157	20231019	170100	806272990	15080	15080	15080	15080	0
158	20231019	170000	806272990	15080	15080	15080	15080	0
159	20231019	165900	806272990	15080	15080	15080	15080	0
160	20231019	165800	806272990	15080	15080	15080	15080	0
161	20231019	165700	806272990	15080	15080	15080	15080	0
162	20231019	165600	806272990	15080	15080	15080	15080	0
163	20231019	165500	806272990	15080	15080	15080	15080	0
164	20231019	165400	806272990	15080	15080	15080	15080	0
165	20231019	165300	806272990	15080	15080	15080	15080	0
166	20231019	165200	806272990	15080	15080	15080	15080	0
167	20231019	165100	806272990	15080	15080	15080	15080	0
168	20231019	165000	806272990	15080	15080	15080	15080	0
169	20231019	164900	806272990	15080	15080	15080	15080	0
170	20231019	164800	806272990	15080	15080	15080	15080	0
171	20231019	164700	806272990	15080	15080	15080	15080	0
172	20231019	164600	806272990	15080	15080	15080	15080	0
173	20231019	164500	806272990	15080	15080	15080	15080	0
174	20231019	164400	806272990	15080	15080	15080	15080	0
175	20231019	164300	806272990	15080	15080	15080	15080	0
176	20231019	164200	806272990	15080	15080	15080	15080	0
177	20231019	164100	806272990	15080	15080	15080	15080	0
178	20231019	164000	806272990	15080	15080	15080	15080	0
179	20231019	163900	806272990	15080	15080	15080	15080	0
180	20231019	163800	806272990	15080	15080	15080	15080	0
181	20231019	163700	806272990	15080	15080	15080	15080	0
182	20231019	163600	806272990	15080	15080	15080	15080	1370
183	20231019	163500	806272990	15080	15080	15080	15080	0
184	20231019	163400	806272990	15080	15080	15080	15080	0
185	20231019	163300	806272990	15080	15080	15080	15080	0
186	20231019	163200	806272990	15080	15080	15080	15080	0
187	20231019	163100	806272990	15080	15080	15080	15080	0
188	20231019	163000	806272990	15080	15080	15080	15080	0
189	20231019	162900	806272990	15080	15080	15080	15080	0
190	20231019	162800	806272990	15080	15080	15080	15080	0
191	20231019	162700	806272990	15080	15080	15080	15080	0
192	20231019	162600	806272990	15080	15080	15080	15080	0
193	20231019	162500	806272990	15080	15080	15080	15080	0
194	20231019	162400	806272990	15080	15080	15080	15080	0
195	20231019	162300	806272990	15080	15080	15080	15080	0
196	20231019	162200	806272990	15080	15080	15080	15080	0
197	20231019	162100	806272990	15080	15080	15080	15080	0
198	20231019	162000	806272990	15080	15080	15080	15080	0
199	20231019	161900	806272990	15080	15080	15080	15080	0
200	20231019	161800	806272990	15080	15080	15080	15080	0
201	20231019	161700	806272990	15080	15080	15080	15080	0
202	20231019	161600	806272990	15080	15080	15080	15080	0
203	20231019	161500	806272990	15080	15080	15080	15080	0
204	20231019	161400	806272990	15080	15080	15080	15080	0
205	20231019	161300	806272990	15080	15080	15080	15080	0
206	20231019	161200	806272990	15080	15080	15080	15080	0
207	20231019	161100	806272990	15080	15080	15080	15080	0
208	20231019	161000	806272990	15080	15080	15080	15080	0
209	20231019	160900	806272990	15080	15080	15080	15080	0
210	20231019	160800	806272990	15080	15080	15080	15080	0
211	20231019	160700	806272990	15080	15080	15080	15080	0
212	20231019	160600	806272990	15080	15080	15080	15080	1370
213	20231019	160500	806272990	15080	15080	15080	15080	0
214	20231019	160400	806272990	15080	15080	15080	15080	0
215	20231019	160300	806272990	15080	15080	15080	15080	0
216	20231019	160200	806272990	15080	15080	15080	15080	0
217	20231019	160100	806272990	15080	15080	15080	15080	0
218	20231019	160000	806272990	15080	15080	15080	15080	0
219	20231019	155900	806272990	15080	15080	15080	15080	0
220	20231019	155800	806272990	15080	15080	15080	15080	0
221	20231019	155700	806272990	15080	15080	15080	15080	0
222	20231019	155600	806272990	15080	15080	15080	15080	0
223	20231019	155500	806272990	15080	15080	15080	15080	0
224	20231019	155400	806272990	15080	15080	15080	15080	0
225	20231019	155300	806272990	15080	15080	15080	15080	0
226	20231019	155200	806272990	15080	15080	15080	15080	0
227	20231019	155100	806272990	15080	15080	15080	15080	0
228	20231019	155000	806272990	15080	15080	15080	15080	0
229	20231019	154900	806272990	15080	15080	15080	15080	0
230	20231019	154800	806272990	15080	15080	15080	15080	0
231	20231019	154700	806272990	15080	15080	15080	15080	0
232	20231019	154600	806272990	15080	15080	15080	15080	0
233	20231019	154500	806272990	15080	15080	15080	15080	0
234	20231019	154400	806272990	15080	15080	15080	15080	0
235	20231019	154300	806272990	15080	15080	15080	15080	0
236	20231019	154200	806272990	15080	15080	15080	15080	0
237	20231019	154100	806272990	15080	15080	15080	15080	0
238	20231019	154000	806272990	15080	15080	15080	15080	0
239	20231019	153900	806272990	15080	15080	15080	15080	0
240	20231019	153800	806272990	15080	15080	15080	15080	0
241	20231019	153700	806272990	15080	15080	15080	15080	0
242	20231019	153600	806272990	15080	15080	15080	15080	1370
243	20231019	153500	806272990	15080	15080	15080	15080	0
244	20231019	153400	806272990	15080	15080	15080	15080	0
245	20231019	153300	806272990	15080	15080	15080	15080	0
246	20231019	153200	806272990	15080	15080	15080	15080	0
247	20231019	153100	806272990	15080	15080	15080	15080	0
248	20231019	153000	806272990	15080	15080	15080	15080	1370
249	20231019	152900	785613390	15190	15190	15190	15190	0
250	20231019	152800	785613390	15190	15190	15190	15190	0
251	20231019	152700	785613390	15190	15190	15190	15190	0
252	20231019	152600	785613390	15190	15190	15190	15190	0
253	20231019	152500	785613390	15190	15190	15190	15190	0
254	20231019	152400	785613390	15190	15190	15190	15190	0
255	20231019	152300	785613390	15190	15190	15190	15190	0
256	20231019	152200	785613390	15190	15190	15190	15190	0
257	20231019	152100	785613390	15190	15190	15190	15190	0
258	20231019	152000	785613390	15190	15190	15190	15190	0
259	20231019	151900	785613390	15190	15190	15190	15180	150
260	20231019	151800	783335240	15190	15180	15190	15180	317
261	20231019	151700	778523050	15190	15180	15190	15180	519
262	20231019	151600	770644460	15190	15180	15190	15180	181
263	20231019	151500	767895090	15190	15190	15190	15180	135
264	20231019	151400	765844810	15180	15190	15190	15180	104
265	20231019	151300	764265110	15190	15190	15190	15190	21
266	20231019	151200	763946120	15190	15180	15190	15180	61
267	20231019	151100	763020130	15180	15180	15190	15180	111
268	20231019	151000	761335140	15190	15190	15190	15190	81
269	20231019	150900	760104750	15200	15200	15200	15200	0
270	20231019	150800	760104750	15200	15200	15200	15200	0
271	20231019	150700	760104750	15200	15170	15210	15170	3440
272	20231019	150600	707905060	15170	15160	15170	15160	32
273	20231019	150500	707419920	15170	15170	15170	15170	1
274	20231019	150400	707404750	15160	15160	15160	15160	688
275	20231019	150300	696974670	15170	15170	15170	15170	109
276	20231019	150200	695321140	15170	15170	15170	15170	0
277	20231019	150100	695321140	15170	15170	15170	15170	0
278	20231019	150000	695321140	15170	15160	15170	15160	21
279	20231019	145900	695002770	15170	15160	15170	15160	30
280	20231019	145800	694547960	15170	15170	15170	15170	0
281	20231019	145700	694547960	15170	15170	15170	15170	260
282	20231019	145600	690603760	15170	15170	15170	15170	32
283	20231019	145500	690118320	15170	15170	15170	15170	63
284	20231019	145400	689162610	15170	15170	15170	15170	0
285	20231019	145300	689162610	15170	15170	15170	15170	0
286	20231019	145200	689162610	15170	15170	15170	15170	80
287	20231019	145100	687949010	15170	15170	15170	15170	372
288	20231019	145000	682305770	15170	15160	15170	15160	55
289	20231019	144900	681471960	15170	15160	15170	15160	211
290	20231019	144800	678273170	15170	15160	15170	15160	218
291	20231019	144700	674968260	15170	15170	15170	15170	0
292	20231019	144600	674968260	15170	15170	15170	15170	0
293	20231019	144500	674968260	15170	15110	15170	15110	3438
294	20231019	144400	622957970	15110	15110	15110	15110	0
295	20231019	144300	622957970	15110	15110	15110	15110	0
296	20231019	144200	622957970	15110	15110	15110	15110	0
297	20231019	144100	622957970	15110	15110	15110	15110	0
298	20231019	144000	622957970	15110	15110	15110	15110	0
299	20231019	143900	622957970	15110	15110	15110	15110	69
300	20231019	143800	621915380	15110	15110	15110	15110	0
301	20231019	143700	621915380	15110	15110	15110	15110	0
302	20231019	143600	621915380	15110	15110	15110	15110	0
303	20231019	143500	621915380	15110	15110	15110	15110	1
304	20231019	143400	621900270	15110	15110	15110	15110	0
305	20231019	143300	621900270	15110	15110	15110	15110	6
306	20231019	143200	621809610	15100	15100	15100	15100	421
307	20231019	143100	615452510	15110	15100	15110	15100	33
308	20231019	143000	614954200	15100	15100	15110	15100	212
309	20231019	142900	611752990	15110	15110	15110	15110	0
310	20231019	142800	611752990	15110	15110	15110	15110	1
311	20231019	142700	611737880	15110	15110	15110	15110	0
312	20231019	142600	611737880	15110	15110	15110	15110	0
313	20231019	142500	611737880	15110	15110	15110	15110	0
314	20231019	142400	611737880	15110	15110	15110	15110	0
315	20231019	142300	611737880	15110	15110	15110	15110	0
316	20231019	142200	611737880	15110	15110	15110	15110	0
317	20231019	142100	611737880	15110	15110	15110	15110	0
318	20231019	142000	611737880	15110	15110	15110	15110	0
319	20231019	141900	611737880	15110	15130	15130	15110	150
320	20231019	141800	609468400	15150	15150	15150	15150	201
321	20231019	141700	606423250	15180	15180	15180	15180	0
322	20231019	141600	606423250	15180	15180	15180	15180	0
323	20231019	141500	606423250	15180	15180	15180	15180	0
324	20231019	141400	606423250	15180	15190	15190	15180	354
325	20231019	141300	601047660	15190	15190	15190	15190	11
326	20231019	141200	600880570	15200	15190	15200	15190	9
327	20231019	141100	600743840	15200	15190	15200	15190	91
328	20231019	141000	599360940	15200	15200	15200	15200	0
329	20231019	140900	599360940	15200	15200	15200	15200	0
330	20231019	140800	599360940	15200	15200	15200	15200	50
331	20231019	140700	598600940	15210	15190	15210	15190	1354
332	20231019	140600	578012830	15190	15140	15190	15140	820
333	20231019	140500	565577080	15140	15150	15150	15140	161
334	20231019	140400	563139020	15160	15170	15180	15160	633
335	20231019	140300	553540650	15210	15190	15210	15190	143
336	20231019	140200	551367740	15180	15120	15180	15120	1873
337	20231019	140100	523005270	15120	15120	15120	15120	1
338	20231019	140000	522990150	15110	15110	15120	15110	67
339	20231019	135900	521977770	15120	15120	15120	15120	0
340	20231019	135800	521977770	15120	15120	15120	15120	1
341	20231019	135700	521962650	15120	15120	15120	15120	100
342	20231019	135600	520450650	15120	15120	15120	15120	8
343	20231019	135500	520329690	15120	15110	15120	15110	21
344	20231019	135400	520012370	15120	15140	15140	15100	25
345	20231019	135300	519634290	15150	15140	15150	15140	139
346	20231019	135200	517529800	15140	15140	15140	15140	10
347	20231019	135100	517378400	15160	15140	15160	15140	11
348	20231019	135000	517211840	15170	15080	15180	15080	3006
349	20231019	134900	471747250	15080	15080	15080	15080	0
350	20231019	134800	471747250	15080	15080	15080	15080	0
351	20231019	134700	471747250	15080	15080	15080	15080	0
352	20231019	134600	471747250	15080	15080	15080	15080	0
353	20231019	134500	471747250	15080	15080	15080	15080	0
354	20231019	134400	471747250	15080	15080	15080	15080	0
355	20231019	134300	471747250	15080	15080	15080	15080	0
356	20231019	134200	471747250	15080	15070	15080	15070	102
357	20231019	134100	470210090	15080	15080	15080	15080	0
358	20231019	134000	470210090	15080	15080	15080	15080	0
359	20231019	133900	470210090	15080	15080	15080	15080	1
360	20231019	133800	470195010	15080	15080	15080	15080	0
361	20231019	133700	470195010	15080	15080	15080	15080	0
362	20231019	133600	470195010	15080	15080	15080	15080	0
363	20231019	133500	470195010	15080	15080	15080	15080	0
364	20231019	133400	470195010	15080	15080	15080	15080	0
365	20231019	133300	470195010	15080	15080	15080	15080	0
366	20231019	133200	470195010	15080	15080	15080	15080	1
367	20231019	133100	470179930	15080	15070	15080	15070	2
368	20231019	133000	470149780	15070	15080	15080	15070	11
369	20231019	132900	469984000	15070	15070	15070	15070	32
370	20231019	132800	469501760	15100	15100	15100	15100	0
371	20231019	132700	469501760	15100	15100	15100	15100	0
372	20231019	132600	469501760	15100	15100	15100	15100	0
373	20231019	132500	469501760	15100	15100	15100	15100	0
374	20231019	132400	469501760	15100	15100	15100	15100	0
375	20231019	132300	469501760	15100	15100	15100	15100	0
376	20231019	132200	469501760	15100	15060	15110	15060	372
377	20231019	132100	463886660	15030	15010	15030	15010	1491
378	20231019	132000	441497930	15010	15010	15010	15010	0
379	20231019	131900	441497930	15010	15010	15010	15010	0
380	20231019	131800	441497930	15010	14990	15010	14990	11
381	20231019	131700	441333020	15010	15010	15010	15010	0
382	20231019	131600	441333020	15010	15010	15010	15010	0
383	20231019	131500	441333020	15010	15010	15010	15010	22
384	20231019	131400	441002800	15010	15010	15010	15010	0
385	20231019	131300	441002800	15010	15010	15010	15010	0
386	20231019	131200	441002800	15010	15010	15010	15010	1
387	20231019	131100	440987790	15000	15020	15020	14990	151
388	20231019	131000	438723770	15020	15020	15020	15020	0
389	20231019	130900	438723770	15020	15020	15020	15020	0
390	20231019	130800	438723770	15020	15020	15020	15020	0
391	20231019	130700	438723770	15020	15000	15020	14990	1346
392	20231019	130600	418532000	14990	15010	15010	14990	679
393	20231019	130500	408346960	15010	15010	15010	15010	14
394	20231019	130400	408136820	15020	15020	15020	15020	1
395	20231019	130300	408121800	15010	15020	15020	15010	543
396	20231019	130200	399966370	15030	15030	15030	15030	10
397	20231019	130100	399816070	15030	15030	15030	15030	0
398	20231019	130000	399816070	15030	15030	15030	15030	0
399	20231019	125900	399816070	15030	15030	15030	15030	0
400	20231019	125800	399816070	15030	15030	15030	15030	10
401	20231019	125700	399665770	15040	15030	15040	15030	233
402	20231019	125600	396163770	15040	15040	15040	15040	200
403	20231019	125500	393155770	15040	15040	15040	15040	0
404	20231019	125400	393155770	15040	15030	15040	15030	481
405	20231019	125300	385922340	15040	15030	15040	15030	8
406	20231019	125200	385802090	15040	15040	15040	15040	67
407	20231019	125100	384794410	15050	15040	15050	15040	13
408	20231019	125000	384598880	15050	15050	15050	15050	0
409	20231019	124900	384598880	15050	15050	15050	15050	0
410	20231019	124800	384598880	15050	15040	15050	15040	14
411	20231019	124700	384388310	15050	15040	15050	15040	15
412	20231019	124600	384162700	15050	15050	15050	15050	0
413	20231019	124500	384162700	15050	15050	15050	15050	0
414	20231019	124400	384162700	15050	15050	15050	15050	0
415	20231019	124300	384162700	15050	15050	15050	15050	0
416	20231019	124200	384162700	15050	15050	15050	15050	0
417	20231019	124100	384162700	15050	15050	15050	15050	6
418	20231019	124000	384072400	15040	15040	15040	15040	31
419	20231019	123900	383606160	15050	15050	15050	15050	1
420	20231019	123800	383591110	15040	15040	15040	15040	0
421	20231019	123700	383591110	15040	15040	15040	15040	0
422	20231019	123600	383591110	15040	15040	15040	15040	0
423	20231019	123500	383591110	15040	15040	15040	15040	0
424	20231019	123400	383591110	15040	15070	15070	15040	300
425	20231019	123300	379072850	15080	15070	15080	15070	101
426	20231019	123200	377550770	15070	15070	15070	15070	100
427	20231019	123100	376043770	15080	15070	15080	15070	60
428	20231019	123000	375139070	15070	15070	15070	15070	0
429	20231019	122900	375139070	15070	15070	15070	15070	46
430	20231019	122800	374445850	15070	15070	15070	15070	388
431	20231019	122700	368598690	15080	15080	15080	15080	0
432	20231019	122600	368598690	15080	15080	15080	15080	0
433	20231019	122500	368598690	15080	15080	15080	15080	0
434	20231019	122400	368598690	15080	15080	15080	15080	0
435	20231019	122300	368598690	15080	15070	15080	15070	35
436	20231019	122200	368071230	15070	15070	15070	15070	207
437	20231019	122100	364951740	15080	15080	15080	15080	0
438	20231019	122000	364951740	15080	15080	15080	15080	0
439	20231019	121900	364951740	15080	15080	15080	15080	0
440	20231019	121800	364951740	15080	15080	15080	15080	33
441	20231019	121700	364454100	15080	15080	15080	15080	0
442	20231019	121600	364454100	15080	15070	15080	15070	3
443	20231019	121500	364408880	15070	15070	15070	15070	0
444	20231019	121400	364408880	15070	15070	15070	15070	0
445	20231019	121300	364408880	15070	15070	15070	15070	0
446	20231019	121200	364408880	15070	15070	15070	15070	100
447	20231019	121100	362901880	15080	15080	15080	15080	0
448	20231019	121000	362901880	15080	15080	15080	15080	0
449	20231019	120900	362901880	15080	15080	15080	15080	0
450	20231019	120800	362901880	15080	15080	15080	15080	0
451	20231019	120700	362901880	15080	15080	15080	15080	0
452	20231019	120600	362901880	15080	15080	15080	15080	0
453	20231019	120500	362901880	15080	15070	15080	15070	103
454	20231019	120400	361349660	15080	15040	15080	15040	938
455	20231019	120300	347237900	15040	15040	15040	15040	0
456	20231019	120200	347237900	15040	15040	15040	15040	0
457	20231019	120100	347237900	15040	15040	15040	15040	0
458	20231019	120000	347237900	15040	15030	15040	15030	133
459	20231019	115900	345238590	15050	15050	15050	15050	29
460	20231019	115800	344802140	15050	15050	15050	15050	0
461	20231019	115700	344802140	15050	15050	15050	15050	3
462	20231019	115600	344756990	15050	15050	15050	15050	32
463	20231019	115500	344275390	15050	15050	15050	15050	110
464	20231019	115400	342619890	15060	15060	15060	15060	0
465	20231019	115300	342619890	15060	15060	15060	15060	0
466	20231019	115200	342619890	15060	15060	15060	15060	1
467	20231019	115100	342604830	15050	15050	15050	15050	32
468	20231019	115000	342123230	15060	15060	15060	15060	0
469	20231019	114900	342123230	15060	15060	15060	15060	0
470	20231019	114800	342123230	15060	15060	15060	15060	1
471	20231019	114700	342108170	15050	15050	15050	15050	21
472	20231019	114600	341792120	15050	15050	15050	15050	32
473	20231019	114500	341310520	15050	15050	15050	15050	0
474	20231019	114400	341310520	15050	15050	15050	15050	0
475	20231019	114300	341310520	15050	15050	15050	15050	0
476	20231019	114200	341310520	15050	15060	15060	15050	558
477	20231019	114100	332907050	15070	15060	15070	15060	312
478	20231019	114000	328208310	15070	15070	15070	15070	0
479	20231019	113900	328208310	15070	15060	15070	15060	21
480	20231019	113800	327892040	15070	15070	15070	15070	0
481	20231019	113700	327892040	15070	15070	15070	15070	1
482	20231019	113600	327876970	15060	15060	15060	15060	7
483	20231019	113500	327771550	15060	15060	15060	15060	1
484	20231019	113400	327756490	15070	15070	15070	15070	0
485	20231019	113300	327756490	15070	15060	15070	15060	12
486	20231019	113200	327575760	15060	15060	15070	15060	146
487	20231019	113100	325376990	15060	15060	15060	15060	2
488	20231019	113000	325346870	15060	15060	15060	15060	0
489	20231019	112900	325346870	15060	15060	15060	15060	0
490	20231019	112800	325346870	15060	15060	15060	15060	32
491	20231019	112700	324864950	15060	15060	15060	15060	0
492	20231019	112600	324864950	15060	15060	15060	15060	32
493	20231019	112500	324383030	15060	14960	15080	14960	2369
494	20231019	112400	288868340	14960	14960	14960	14960	16
495	20231019	112300	288628980	14960	14960	14960	14960	0
496	20231019	112200	288628980	14960	14960	14960	14960	1
497	20231019	112100	288614020	14950	14950	14950	14950	32
498	20231019	112000	288135620	14960	14960	14960	14960	0
499	20231019	111900	288135620	14960	14960	14960	14960	0
500	20231019	111800	288135620	14960	14960	14960	14960	0
501	20231019	111700	288135620	14960	14960	14960	14960	62
502	20231019	111600	287208100	14960	14960	14960	14960	1
503	20231019	111500	287193140	14960	14960	14960	14960	5
504	20231019	111400	287118340	14960	14960	14960	14960	2
505	20231019	111300	287088420	14960	14960	14960	14960	10
506	20231019	111200	286938820	14960	14960	14960	14960	0
507	20231019	111100	286938820	14960	14960	14960	14960	6
508	20231019	111000	286849060	14960	14960	14960	14950	159
509	20231019	110900	284470960	14960	14960	14960	14960	0
510	20231019	110800	284470960	14960	14960	14960	14960	0
511	20231019	110700	284470960	14960	14960	14960	14960	0
512	20231019	110600	284470960	14960	14950	14960	14950	42
513	20231019	110500	283843050	14960	14960	14960	14960	0
514	20231019	110400	283843050	14960	14950	14960	14950	14
515	20231019	110300	283633740	14960	14960	14960	14960	0
516	20231019	110200	283633740	14960	14960	14960	14960	0
517	20231019	110100	283633740	14960	14960	14960	14960	0
518	20231019	110000	283633740	14960	14960	14960	14960	0
519	20231019	105900	283633740	14960	14960	14960	14960	0
520	20231019	105800	283633740	14960	14960	14960	14960	5
521	20231019	105700	283558940	14960	14960	14960	14950	511
522	20231019	105600	275919380	14960	14960	14960	14960	0
523	20231019	105500	275919380	14960	14950	14960	14950	3
524	20231019	105400	275874510	14960	14960	14960	14960	0
525	20231019	105300	275874510	14960	14960	14960	14960	0
526	20231019	105200	275874510	14960	14960	14960	14950	94
527	20231019	105100	274469180	14960	14960	14960	14960	0
528	20231019	105000	274469180	14960	14950	14960	14950	64
529	20231019	104900	273512370	14960	14960	14960	14960	1
530	20231019	104800	273497410	14960	14960	14960	14960	0
531	20231019	104700	273497410	14960	14960	14960	14960	0
532	20231019	104600	273497410	14960	14960	14960	14960	166
533	20231019	104500	271014050	14960	14960	14960	14960	0
534	20231019	104400	271014050	14960	14970	14970	14960	9
535	20231019	104300	270879400	14970	14960	14970	14960	34
536	20231019	104200	270370750	14960	14960	14960	14960	471
537	20231019	104100	263324590	14960	14970	14970	14960	1266
538	20231019	104000	244376730	14980	14980	14980	14980	70
539	20231019	103900	243328130	14980	14970	14980	14970	173
540	20231019	103800	240738310	14980	14980	14980	14980	0
541	20231019	103700	240738310	14980	14980	14980	14980	21
542	20231019	103600	240423730	14970	14970	14970	14970	0
543	20231019	103500	240423730	14970	14980	14980	14970	457
544	20231019	103400	233582340	14980	14980	14980	14980	1
545	20231019	103300	233567360	14980	14970	14980	14970	72
546	20231019	103200	232489510	14980	14970	14980	14970	171
547	20231019	103100	229929630	14980	14980	14980	14980	3
548	20231019	103000	229884690	14980	14980	14980	14980	20
549	20231019	102900	229585090	14980	14980	14980	14980	10
550	20231019	102800	229435290	14980	14970	14980	14970	11
551	20231019	102700	229270610	14980	14980	14980	14980	10
552	20231019	102600	229120810	14980	14980	14980	14980	1
553	20231019	102500	229105830	14970	14970	14970	14970	0
554	20231019	102400	229105830	14970	14970	14970	14970	1000
555	20231019	102300	214135830	14980	14970	14980	14970	321
556	20231019	102200	209330450	14980	14980	14980	14980	10
557	20231019	102100	209180650	14980	14980	14980	14980	41
558	20231019	102000	208566470	14980	14980	14980	14980	1
559	20231019	101900	208551490	14980	14980	14980	14980	32
560	20231019	101800	208072130	14980	14980	14980	14980	388
561	20231019	101700	202259890	14980	14980	14980	14980	2
562	20231019	101600	202229930	14980	14970	14980	14970	125
563	20231019	101500	200358480	14980	14980	14980	14980	0
564	20231019	101400	200358480	14980	14980	14980	14980	20
565	20231019	101300	200058880	14980	14990	14990	14980	51
566	20231019	101200	199294700	14990	14980	14990	14980	10
567	20231019	101100	199144890	14980	14990	14990	14980	974
568	20231019	101000	184553630	15000	15000	15000	15000	0
569	20231019	100900	184553630	15000	15000	15000	14990	102
570	20231019	100800	183024630	14990	14990	14990	14990	92
571	20231019	100700	181645550	15000	15000	15000	15000	100
572	20231019	100600	180145550	15000	15000	15000	15000	0
573	20231019	100500	180145550	15000	15000	15000	15000	0
574	20231019	100400	180145550	15000	15000	15000	15000	2
575	20231019	100300	180115550	14990	15010	15010	14990	144
576	20231019	100200	177955420	15030	14990	15030	14990	688
577	20231019	100100	167642120	14980	14990	14990	14980	281
578	20231019	100000	163430730	14980	14980	14990	14980	173
579	20231019	095900	160838580	14990	14990	14990	14990	1
580	20231019	095800	160823590	14990	14990	14990	14990	0
581	20231019	095700	160823590	14990	14990	14990	14990	0
582	20231019	095600	160823590	14990	14970	14990	14970	109
583	20231019	095500	159191080	14980	14980	14980	14980	528
584	20231019	095400	151281640	14980	14980	14980	14980	105
585	20231019	095300	149708740	14980	14980	14980	14980	4
586	20231019	095200	149648820	14980	14980	14980	14980	6
587	20231019	095100	149558940	14970	14980	14980	14970	38
588	20231019	095000	148989720	14980	14980	14980	14970	158
589	20231019	094900	146624400	14980	14980	14980	14980	8
590	20231019	094800	146504560	14980	14990	14990	14980	73
591	20231019	094700	145410880	14990	14990	14990	14990	0
592	20231019	094600	145410880	14990	14990	14990	14990	1
593	20231019	094500	145395890	14970	14990	14990	14970	427
594	20231019	094400	139000470	14990	14990	15040	14990	1234
595	20231019	094300	120497360	14990	14990	14990	14990	30
596	20231019	094200	120047660	14990	14980	14990	14980	123
597	20231019	094100	118205000	14980	14980	14990	14980	1252
598	20231019	094000	99449240	14980	14980	14980	14980	12
599	20231019	093900	99269480	14980	14980	14980	14980	7
600	20231019	093800	99164620	14980	14980	14980	14980	11
601	20231019	093700	98999840	14980	14980	14980	14980	10
602	20231019	093600	98850040	14980	14980	14980	14980	10
603	20231019	093500	98700240	14980	14980	14980	14970	143
604	20231019	093400	96558520	14980	14980	14980	14980	50
605	20231019	093300	95809520	14980	14980	14980	14980	3
606	20231019	093200	95764580	14980	14970	14980	14970	3
607	20231019	093100	95719650	14970	14970	14970	14970	200
608	20231019	093000	92725650	14980	14970	14980	14970	51
609	20231019	092900	91962160	14990	14980	14990	14980	650
610	20231019	092800	82222470	14980	14980	14990	14980	22
611	20231019	092700	81892900	14980	14990	14990	14980	20
612	20231019	092600	81593200	14990	14990	14990	14990	7
613	20231019	092500	81488270	14990	14980	14990	14980	52
614	20231019	092400	80709260	14980	14980	14980	14980	2
615	20231019	092300	80679300	14990	14990	14990	14990	12
616	20231019	092200	80499420	14970	14980	14980	14970	207
617	20231019	092100	77399750	14990	15010	15010	14980	214
618	20231019	092000	74192920	15020	15020	15020	15020	1
619	20231019	091900	74177900	15000	14980	15000	14980	134
620	20231019	091800	72169220	14980	14990	15000	14980	205
621	20231019	091700	69096380	15000	15010	15010	15000	119
622	20231019	091600	67310370	15010	14990	15020	14990	58
623	20231019	091500	66440900	14980	14980	14990	14980	686
624	20231019	091400	56164470	14980	14980	14980	14970	12
625	20231019	091300	55984810	14970	15020	15040	14970	337
626	20231019	091200	50935050	15010	14970	15020	14970	392
627	20231019	091100	45061100	14980	14990	14990	14980	266
628	20231019	091000	41076280	14990	15000	15000	14990	98
629	20231019	090900	39606820	15010	14990	15010	14990	67
630	20231019	090800	38602410	14990	15000	15000	14990	24
631	20231019	090700	38242590	15000	14950	15000	14950	427
632	20231019	090600	31846030	14950	15000	15000	14950	709
633	20231019	090500	21236630	15000	15000	15000	15000	82
634	20231019	090400	20006630	15000	14990	15010	14990	49
635	20231019	090300	19272080	15000	14980	15010	14970	195
636	20231019	090200	16350640	14980	15020	15020	14960	378
637	20231019	090100	10682880	15030	15100	15100	15030	86
638	20231019	090000	9386340	15100	15030	15110	15030	624