KissMeData/126720/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195800	563691930	19040	19040	19040	19040	123
3	20231023	195700	563691930	19040	19040	19040	19040	0
4	20231023	195600	563691930	19040	19040	19040	19040	0
5	20231023	195500	563691930	19040	19040	19040	19040	0
6	20231023	195400	563691930	19040	19040	19040	19040	0
7	20231023	195300	563691930	19040	19040	19040	19040	0
8	20231023	195200	563691930	19040	19040	19040	19040	0
9	20231023	195100	563691930	19040	19040	19040	19040	0
10	20231023	195000	563691930	19040	19040	19040	19040	0
11	20231023	194900	563691930	19040	19040	19040	19040	0
12	20231023	194800	563691930	19040	19040	19040	19040	0
13	20231023	194700	563691930	19040	19040	19040	19040	0
14	20231023	194600	563691930	19040	19040	19040	19040	0
15	20231023	194500	563691930	19040	19040	19040	19040	0
16	20231023	194400	563691930	19040	19040	19040	19040	0
17	20231023	194300	563691930	19040	19040	19040	19040	0
18	20231023	194200	563691930	19040	19040	19040	19040	0
19	20231023	194100	563691930	19040	19040	19040	19040	0
20	20231023	194000	563691930	19040	19040	19040	19040	0
21	20231023	193900	563691930	19040	19040	19040	19040	0
22	20231023	193800	563691930	19040	19040	19040	19040	0
23	20231023	193700	563691930	19040	19040	19040	19040	0
24	20231023	193600	563691930	19040	19040	19040	19040	0
25	20231023	193500	563691930	19040	19040	19040	19040	0
26	20231023	193400	563691930	19040	19040	19040	19040	0
27	20231023	193300	563691930	19040	19040	19040	19040	0
28	20231023	193200	563691930	19040	19040	19040	19040	0
29	20231023	193100	563691930	19040	19040	19040	19040	0
30	20231023	193000	563691930	19040	19040	19040	19040	0
31	20231023	192900	563691930	19040	19040	19040	19040	0
32	20231023	192800	563691930	19040	19040	19040	19040	123
33	20231023	192700	563691930	19040	19040	19040	19040	0
34	20231023	192600	563691930	19040	19040	19040	19040	0
35	20231023	192500	563691930	19040	19040	19040	19040	0
36	20231023	192400	563691930	19040	19040	19040	19040	0
37	20231023	192300	563691930	19040	19040	19040	19040	0
38	20231023	192200	563691930	19040	19040	19040	19040	0
39	20231023	192100	563691930	19040	19040	19040	19040	0
40	20231023	192000	563691930	19040	19040	19040	19040	0
41	20231023	191900	563691930	19040	19040	19040	19040	0
42	20231023	191800	563691930	19040	19040	19040	19040	0
43	20231023	191700	563691930	19040	19040	19040	19040	0
44	20231023	191600	563691930	19040	19040	19040	19040	0
45	20231023	191500	563691930	19040	19040	19040	19040	0
46	20231023	191400	563691930	19040	19040	19040	19040	0
47	20231023	191300	563691930	19040	19040	19040	19040	0
48	20231023	191200	563691930	19040	19040	19040	19040	0
49	20231023	191100	563691930	19040	19040	19040	19040	0
50	20231023	191000	563691930	19040	19040	19040	19040	0
51	20231023	190900	563691930	19040	19040	19040	19040	0
52	20231023	190800	563691930	19040	19040	19040	19040	0
53	20231023	190700	563691930	19040	19040	19040	19040	0
54	20231023	190600	563691930	19040	19040	19040	19040	0
55	20231023	190500	563691930	19040	19040	19040	19040	0
56	20231023	190400	563691930	19040	19040	19040	19040	0
57	20231023	190300	563691930	19040	19040	19040	19040	0
58	20231023	190200	563691930	19040	19040	19040	19040	0
59	20231023	190100	563691930	19040	19040	19040	19040	0
60	20231023	190000	563691930	19040	19040	19040	19040	0
61	20231023	185900	563691930	19040	19040	19040	19040	0
62	20231023	185800	563691930	19040	19040	19040	19040	123
63	20231023	185700	563691930	19040	19040	19040	19040	0
64	20231023	185600	563691930	19040	19040	19040	19040	0
65	20231023	185500	563691930	19040	19040	19040	19040	0
66	20231023	185400	563691930	19040	19040	19040	19040	0
67	20231023	185300	563691930	19040	19040	19040	19040	0
68	20231023	185200	563691930	19040	19040	19040	19040	0
69	20231023	185100	563691930	19040	19040	19040	19040	0
70	20231023	185000	563691930	19040	19040	19040	19040	0
71	20231023	184900	563691930	19040	19040	19040	19040	0
72	20231023	184800	563691930	19040	19040	19040	19040	0
73	20231023	184700	563691930	19040	19040	19040	19040	0
74	20231023	184600	563691930	19040	19040	19040	19040	0
75	20231023	184500	563691930	19040	19040	19040	19040	0
76	20231023	184400	563691930	19040	19040	19040	19040	0
77	20231023	184300	563691930	19040	19040	19040	19040	0
78	20231023	184200	563691930	19040	19040	19040	19040	0
79	20231023	184100	563691930	19040	19040	19040	19040	0
80	20231023	184000	563691930	19040	19040	19040	19040	0
81	20231023	183900	563691930	19040	19040	19040	19040	0
82	20231023	183800	563691930	19040	19040	19040	19040	0
83	20231023	183700	563691930	19040	19040	19040	19040	0
84	20231023	183600	563691930	19040	19040	19040	19040	0
85	20231023	183500	563691930	19040	19040	19040	19040	0
86	20231023	183400	563691930	19040	19040	19040	19040	0
87	20231023	183300	563691930	19040	19040	19040	19040	0
88	20231023	183200	563691930	19040	19040	19040	19040	0
89	20231023	183100	563691930	19040	19040	19040	19040	0
90	20231023	183000	563691930	19040	19040	19040	19040	0
91	20231023	182900	563691930	19040	19040	19040	19040	0
92	20231023	182800	563691930	19040	19040	19040	19040	123
93	20231023	182700	563691930	19040	19040	19040	19040	0
94	20231023	182600	563691930	19040	19040	19040	19040	0
95	20231023	182500	563691930	19040	19040	19040	19040	0
96	20231023	182400	563691930	19040	19040	19040	19040	0
97	20231023	182300	563691930	19040	19040	19040	19040	0
98	20231023	182200	563691930	19040	19040	19040	19040	0
99	20231023	182100	563691930	19040	19040	19040	19040	0
100	20231023	182000	563691930	19040	19040	19040	19040	0
101	20231023	181900	563691930	19040	19040	19040	19040	0
102	20231023	181800	563691930	19040	19040	19040	19040	0
103	20231023	181700	563691930	19040	19040	19040	19040	0
104	20231023	181600	563691930	19040	19040	19040	19040	0
105	20231023	181500	563691930	19040	19040	19040	19040	0
106	20231023	181400	563691930	19040	19040	19040	19040	0
107	20231023	181300	563691930	19040	19040	19040	19040	0
108	20231023	181200	563691930	19040	19040	19040	19040	0
109	20231023	181100	563691930	19040	19040	19040	19040	0
110	20231023	181000	563691930	19040	19040	19040	19040	0
111	20231023	180900	563691930	19040	19040	19040	19040	0
112	20231023	180800	563691930	19040	19040	19040	19040	0
113	20231023	180700	563691930	19040	19040	19040	19040	0
114	20231023	180600	563691930	19040	19040	19040	19040	0
115	20231023	180500	563691930	19040	19040	19040	19040	0
116	20231023	180400	563691930	19040	19040	19040	19040	0
117	20231023	180300	563691930	19040	19040	19040	19040	0
118	20231023	180200	563691930	19040	19040	19040	19040	0
119	20231023	180100	563691930	19040	19040	19040	19040	0
120	20231023	180000	563691930	19040	19040	19040	19040	0
121	20231023	175900	563691930	19040	19040	19040	19040	0
122	20231023	175800	563691930	19040	19040	19040	19040	123
123	20231023	175700	563691930	19040	19040	19040	19040	0
124	20231023	175600	563691930	19040	19040	19040	19040	0
125	20231023	175500	563691930	19040	19040	19040	19040	0
126	20231023	175400	563691930	19040	19040	19040	19040	0
127	20231023	175300	563691930	19040	19040	19040	19040	0
128	20231023	175200	563691930	19040	19040	19040	19040	0
129	20231023	175100	563691930	19040	19040	19040	19040	0
130	20231023	175000	563691930	19040	19040	19040	19040	0
131	20231023	174900	563691930	19040	19040	19040	19040	0
132	20231023	174800	563691930	19040	19040	19040	19040	0
133	20231023	174700	563691930	19040	19040	19040	19040	0
134	20231023	174600	563691930	19040	19040	19040	19040	0
135	20231023	174500	563691930	19040	19040	19040	19040	0
136	20231023	174400	563691930	19040	19040	19040	19040	0
137	20231023	174300	563691930	19040	19040	19040	19040	0
138	20231023	174200	563691930	19040	19040	19040	19040	0
139	20231023	174100	563691930	19040	19040	19040	19040	0
140	20231023	174000	563691930	19040	19040	19040	19040	0
141	20231023	173900	563691930	19040	19040	19040	19040	0
142	20231023	173800	563691930	19040	19040	19040	19040	0
143	20231023	173700	563691930	19040	19040	19040	19040	0
144	20231023	173600	563691930	19040	19040	19040	19040	0
145	20231023	173500	563691930	19040	19040	19040	19040	0
146	20231023	173400	563691930	19040	19040	19040	19040	0
147	20231023	173300	563691930	19040	19040	19040	19040	0
148	20231023	173200	563691930	19040	19040	19040	19040	0
149	20231023	173100	563691930	19040	19040	19040	19040	0
150	20231023	173000	563691930	19040	19040	19040	19040	0
151	20231023	172900	563691930	19040	19040	19040	19040	0
152	20231023	172800	563691930	19040	19040	19040	19040	123
153	20231023	172700	563691930	19040	19040	19040	19040	0
154	20231023	172600	563691930	19040	19040	19040	19040	0
155	20231023	172500	563691930	19040	19040	19040	19040	0
156	20231023	172400	563691930	19040	19040	19040	19040	0
157	20231023	172300	563691930	19040	19040	19040	19040	0
158	20231023	172200	563691930	19040	19040	19040	19040	0
159	20231023	172100	563691930	19040	19040	19040	19040	0
160	20231023	172000	563691930	19040	19040	19040	19040	0
161	20231023	171900	563691930	19040	19040	19040	19040	0
162	20231023	171800	563691930	19040	19040	19040	19040	0
163	20231023	171700	563691930	19040	19040	19040	19040	0
164	20231023	171600	563691930	19040	19040	19040	19040	0
165	20231023	171500	563691930	19040	19040	19040	19040	0
166	20231023	171400	563691930	19040	19040	19040	19040	0
167	20231023	171300	563691930	19040	19040	19040	19040	0
168	20231023	171200	563691930	19040	19040	19040	19040	0
169	20231023	171100	563691930	19040	19040	19040	19040	0
170	20231023	171000	563691930	19040	19040	19040	19040	0
171	20231023	170900	563691930	19040	19040	19040	19040	0
172	20231023	170800	563691930	19040	19040	19040	19040	0
173	20231023	170700	563691930	19040	19040	19040	19040	0
174	20231023	170600	563691930	19040	19040	19040	19040	0
175	20231023	170500	563691930	19040	19040	19040	19040	0
176	20231023	170400	563691930	19040	19040	19040	19040	0
177	20231023	170300	563691930	19040	19040	19040	19040	0
178	20231023	170200	563691930	19040	19040	19040	19040	0
179	20231023	170100	563691930	19040	19040	19040	19040	0
180	20231023	170000	563691930	19040	19040	19040	19040	0
181	20231023	165900	563691930	19040	19040	19040	19040	0
182	20231023	165800	563691930	19040	19040	19040	19040	123
183	20231023	165700	563691930	19040	19040	19040	19040	0
184	20231023	165600	563691930	19040	19040	19040	19040	0
185	20231023	165500	563691930	19040	19040	19040	19040	0
186	20231023	165400	563691930	19040	19040	19040	19040	0
187	20231023	165300	563691930	19040	19040	19040	19040	0
188	20231023	165200	563691930	19040	19040	19040	19040	0
189	20231023	165100	563691930	19040	19040	19040	19040	0
190	20231023	165000	563691930	19040	19040	19040	19040	0
191	20231023	164900	563691930	19040	19040	19040	19040	0
192	20231023	164800	563691930	19040	19040	19040	19040	0
193	20231023	164700	563691930	19040	19040	19040	19040	0
194	20231023	164600	563691930	19040	19040	19040	19040	0
195	20231023	164500	563691930	19040	19040	19040	19040	0
196	20231023	164400	563691930	19040	19040	19040	19040	0
197	20231023	164300	563691930	19040	19040	19040	19040	0
198	20231023	164200	563691930	19040	19040	19040	19040	0
199	20231023	164100	563691930	19040	19040	19040	19040	0
200	20231023	164000	563691930	19040	19040	19040	19040	0
201	20231023	163900	563691930	19040	19040	19040	19040	0
202	20231023	163800	563691930	19040	19040	19040	19040	0
203	20231023	163700	563691930	19040	19040	19040	19040	0
204	20231023	163600	563691930	19040	19040	19040	19040	0
205	20231023	163500	563691930	19040	19040	19040	19040	0
206	20231023	163400	563691930	19040	19040	19040	19040	0
207	20231023	163300	563691930	19040	19040	19040	19040	0
208	20231023	163200	563691930	19040	19040	19040	19040	0
209	20231023	163100	563691930	19040	19040	19040	19040	0
210	20231023	163000	563691930	19040	19040	19040	19040	0
211	20231023	162900	563691930	19040	19040	19040	19040	0
212	20231023	162800	563691930	19040	19040	19040	19040	123
213	20231023	162700	563691930	19040	19040	19040	19040	0
214	20231023	162600	563691930	19040	19040	19040	19040	0
215	20231023	162500	563691930	19040	19040	19040	19040	0
216	20231023	162400	563691930	19040	19040	19040	19040	0
217	20231023	162300	563691930	19040	19040	19040	19040	0
218	20231023	162200	563691930	19040	19040	19040	19040	0
219	20231023	162100	563691930	19040	19040	19040	19040	0
220	20231023	162000	563691930	19040	19040	19040	19040	0
221	20231023	161900	563691930	19040	19040	19040	19040	0
222	20231023	161800	563691930	19040	19040	19040	19040	0
223	20231023	161700	563691930	19040	19040	19040	19040	0
224	20231023	161600	563691930	19040	19040	19040	19040	0
225	20231023	161500	563691930	19040	19040	19040	19040	0
226	20231023	161400	563691930	19040	19040	19040	19040	0
227	20231023	161300	563691930	19040	19040	19040	19040	0
228	20231023	161200	563691930	19040	19040	19040	19040	0
229	20231023	161100	563691930	19040	19040	19040	19040	0
230	20231023	161000	563691930	19040	19040	19040	19040	0
231	20231023	160900	563691930	19040	19040	19040	19040	0
232	20231023	160800	563691930	19040	19040	19040	19040	0
233	20231023	160700	563691930	19040	19040	19040	19040	0
234	20231023	160600	563691930	19040	19040	19040	19040	0
235	20231023	160500	563691930	19040	19040	19040	19040	0
236	20231023	160400	563691930	19040	19040	19040	19040	0
237	20231023	160300	563691930	19040	19040	19040	19040	0
238	20231023	160200	563691930	19040	19040	19040	19040	0
239	20231023	160100	563691930	19040	19040	19040	19040	0
240	20231023	160000	563691930	19040	19040	19040	19040	0
241	20231023	155900	563691930	19040	19040	19040	19040	0
242	20231023	155800	563691930	19040	19040	19040	19040	123
243	20231023	155700	563691930	19040	19040	19040	19040	0
244	20231023	155600	563691930	19040	19040	19040	19040	0
245	20231023	155500	563691930	19040	19040	19040	19040	0
246	20231023	155400	563691930	19040	19040	19040	19040	0
247	20231023	155300	563691930	19040	19040	19040	19040	0
248	20231023	155200	563691930	19040	19040	19040	19040	0
249	20231023	155100	563691930	19040	19040	19040	19040	0
250	20231023	155000	563691930	19040	19040	19040	19040	0
251	20231023	154900	563691930	19040	19040	19040	19040	0
252	20231023	154800	563691930	19040	19040	19040	19040	0
253	20231023	154700	563691930	19040	19040	19040	19040	0
254	20231023	154600	563691930	19040	19040	19040	19040	0
255	20231023	154500	563691930	19040	19040	19040	19040	0
256	20231023	154400	563691930	19040	19040	19040	19040	0
257	20231023	154300	563691930	19040	19040	19040	19040	0
258	20231023	154200	563691930	19040	19040	19040	19040	0
259	20231023	154100	563691930	19040	19040	19040	19040	0
260	20231023	154000	563691930	19040	19040	19040	19040	0
261	20231023	153900	563691930	19040	19040	19040	19040	0
262	20231023	153800	563691930	19040	19040	19040	19040	0
263	20231023	153700	563691930	19040	19040	19040	19040	0
264	20231023	153600	563691930	19040	19040	19040	19040	0
265	20231023	153500	563691930	19040	19040	19040	19040	0
266	20231023	153400	563691930	19040	19040	19040	19040	0
267	20231023	153300	563691930	19040	19040	19040	19040	0
268	20231023	153200	563691930	19040	19040	19040	19040	0
269	20231023	153100	563691930	19040	19040	19040	19040	0
270	20231023	153000	563691930	19040	19040	19040	19040	123
271	20231023	152900	561350010	19030	19030	19030	19030	0
272	20231023	152800	561350010	19030	19030	19030	19030	0
273	20231023	152700	561350010	19030	19030	19030	19030	0
274	20231023	152600	561350010	19030	19030	19030	19030	0
275	20231023	152500	561350010	19030	19030	19030	19030	0
276	20231023	152400	561350010	19030	19030	19030	19030	0
277	20231023	152300	561350010	19030	19030	19030	19030	0
278	20231023	152200	561350010	19030	19030	19030	19030	0
279	20231023	152100	561350010	19030	19030	19030	19030	0
280	20231023	152000	561350010	19030	19030	19030	19030	0
281	20231023	151900	561350010	19030	19030	19030	19030	2
282	20231023	151800	561311950	19020	19020	19020	19020	36
283	20231023	151700	560627230	19020	19020	19020	19020	0
284	20231023	151600	560627230	19020	19020	19020	19020	70
285	20231023	151500	559295830	19020	19020	19020	19020	71
286	20231023	151400	557945410	19020	19020	19020	19020	80
287	20231023	151300	556423810	19030	19020	19030	19020	11
288	20231023	151200	556214580	19030	19030	19030	19030	0
289	20231023	151100	556214580	19030	19030	19030	19030	1
290	20231023	151000	556195550	19010	19010	19010	19010	2
291	20231023	150900	556157530	19010	19030	19040	19010	151
292	20231023	150800	553284860	19050	19050	19050	19050	0
293	20231023	150700	553284860	19050	19050	19050	19050	0
294	20231023	150600	553284860	19050	19050	19050	19050	1
295	20231023	150500	553265810	19050	19050	19050	19050	1
296	20231023	150400	553246760	19020	19020	19020	19020	0
297	20231023	150300	553246760	19020	19070	19070	19020	27
298	20231023	150200	552733130	19070	19070	19070	19070	1
299	20231023	150100	552714060	19000	19070	19070	19000	1387
300	20231023	150000	526341410	19050	19050	19070	19050	13
301	20231023	145900	526093740	19090	19090	19090	19090	2
302	20231023	145800	526055560	19050	19050	19050	19050	1
303	20231023	145700	526036510	19160	19160	19160	19160	0
304	20231023	145600	526036510	19160	19160	19160	19160	0
305	20231023	145500	526036510	19160	19160	19160	19160	0
306	20231023	145400	526036510	19160	19160	19160	19160	0
307	20231023	145300	526036510	19160	19160	19160	19160	0
308	20231023	145200	526036510	19160	19160	19160	19160	0
309	20231023	145100	526036510	19160	19160	19160	19160	1
310	20231023	145000	526017350	19020	19070	19070	19020	679
311	20231023	144900	513083950	19200	19200	19200	19200	0
312	20231023	144800	513083950	19200	19110	19200	19070	831
313	20231023	144700	497227340	19120	19120	19120	19120	0
314	20231023	144600	497227340	19120	19120	19120	19120	36
315	20231023	144500	496539020	19240	19130	19240	19130	679
316	20231023	144400	483533350	19100	19100	19100	19100	499
317	20231023	144300	474002450	19100	19100	19100	19100	0
318	20231023	144200	474002450	19100	19100	19100	19100	6
319	20231023	144100	473887850	19100	19100	19100	19100	0
320	20231023	144000	473887850	19100	19100	19100	19100	0
321	20231023	143900	473887850	19100	19100	19100	19100	50
322	20231023	143800	472932850	19110	19110	19110	19110	8
323	20231023	143700	472779970	19120	19120	19120	19120	40
324	20231023	143600	472015170	19110	19110	19110	19110	0
325	20231023	143500	472015170	19110	19110	19110	19110	0
326	20231023	143400	472015170	19110	19110	19110	19110	0
327	20231023	143300	472015170	19110	19110	19110	19110	0
328	20231023	143200	472015170	19110	19110	19110	19110	0
329	20231023	143100	472015170	19110	19110	19110	19110	0
330	20231023	143000	472015170	19110	19110	19110	19110	0
331	20231023	142900	472015170	19110	19110	19110	19110	5
332	20231023	142800	471919620	19120	19120	19120	19120	4
333	20231023	142700	471843140	19120	19120	19120	19120	0
334	20231023	142600	471843140	19120	19120	19120	19120	2
335	20231023	142500	471804900	19120	19120	19120	19120	0
336	20231023	142400	471804900	19120	19120	19120	19120	0
337	20231023	142300	471804900	19120	19120	19120	19120	0
338	20231023	142200	471804900	19120	19120	19120	19120	0
339	20231023	142100	471804900	19120	19120	19120	19120	0
340	20231023	142000	471804900	19120	19120	19120	19120	1
341	20231023	141900	471785780	19110	19110	19110	19110	0
342	20231023	141800	471785780	19110	19110	19110	19110	4
343	20231023	141700	471709340	19100	19100	19100	19100	0
344	20231023	141600	471709340	19100	19100	19100	19100	0
345	20231023	141500	471709340	19100	19100	19100	19100	0
346	20231023	141400	471709340	19100	19100	19100	19100	0
347	20231023	141300	471709340	19100	19100	19100	19100	0
348	20231023	141200	471709340	19100	19100	19100	19100	0
349	20231023	141100	471709340	19100	19100	19100	19100	0
350	20231023	141000	471709340	19100	19100	19100	19100	0
351	20231023	140900	471709340	19100	19100	19100	19100	0
352	20231023	140800	471709340	19100	19100	19100	19100	0
353	20231023	140700	471709340	19100	19100	19100	19100	0
354	20231023	140600	471709340	19100	19100	19100	19100	0
355	20231023	140500	471709340	19100	19100	19100	19100	0
356	20231023	140400	471709340	19100	19100	19100	19100	0
357	20231023	140300	471709340	19100	19100	19100	19100	0
358	20231023	140200	471709340	19100	19100	19100	19100	258
359	20231023	140100	466781540	19090	19090	19090	19090	5
360	20231023	140000	466686090	19100	19120	19120	19100	748
361	20231023	135900	452393230	19110	19110	19110	19110	0
362	20231023	135800	452393230	19110	19110	19110	19110	0
363	20231023	135700	452393230	19110	19110	19110	19110	202
364	20231023	135600	448533010	19120	19120	19120	19120	0
365	20231023	135500	448533010	19120	19120	19120	19120	2
366	20231023	135400	448494770	19120	19120	19120	19120	4
367	20231023	135300	448418290	19110	19110	19110	19110	0
368	20231023	135200	448418290	19110	19110	19110	19110	0
369	20231023	135100	448418290	19110	19120	19120	19110	229
370	20231023	135000	444042060	19120	19120	19120	19120	0
371	20231023	134900	444042060	19120	19120	19120	19120	0
372	20231023	134800	444042060	19120	19120	19120	19120	0
373	20231023	134700	444042060	19120	19120	19120	19120	0
374	20231023	134600	444042060	19120	19120	19120	19120	0
375	20231023	134500	444042060	19120	19120	19120	19120	351
376	20231023	134400	437330940	19120	19120	19120	19120	0
377	20231023	134300	437330940	19120	19120	19120	19120	0
378	20231023	134200	437330940	19120	19120	19120	19120	0
379	20231023	134100	437330940	19120	19120	19120	19120	50
380	20231023	134000	436374940	19130	19140	19140	19130	614
381	20231023	133900	424628990	19150	19150	19150	19150	0
382	20231023	133800	424628990	19150	19160	19160	19150	68
383	20231023	133700	423326760	19160	19160	19160	19160	0
384	20231023	133600	423326760	19160	19160	19160	19160	152
385	20231023	133500	420414440	19160	19160	19160	19160	0
386	20231023	133400	420414440	19160	19160	19160	19160	0
387	20231023	133300	420414440	19160	19160	19160	19160	0
388	20231023	133200	420414440	19160	19160	19160	19160	130
389	20231023	133100	417923640	19160	19160	19160	19160	0
390	20231023	133000	417923640	19160	19160	19160	19160	170
391	20231023	132900	414666440	19150	19150	19150	19150	0
392	20231023	132800	414666440	19150	19150	19150	19150	0
393	20231023	132700	414666440	19150	19150	19150	19150	0
394	20231023	132600	414666440	19150	19150	19150	19150	0
395	20231023	132500	414666440	19150	19150	19150	19150	0
396	20231023	132400	414666440	19150	19150	19150	19150	0
397	20231023	132300	414666440	19150	19150	19150	19150	0
398	20231023	132200	414666440	19150	19150	19150	19150	39
399	20231023	132100	413919590	19150	19150	19150	19150	1
400	20231023	132000	413900440	19150	19150	19150	19150	0
401	20231023	131900	413900440	19150	19150	19150	19150	0
402	20231023	131800	413900440	19150	19150	19150	19150	0
403	20231023	131700	413900440	19150	19150	19150	19150	0
404	20231023	131600	413900440	19150	19150	19150	19150	0
405	20231023	131500	413900440	19150	19150	19150	19150	0
406	20231023	131400	413900440	19150	19150	19150	19150	11
407	20231023	131300	413689790	19150	19150	19150	19150	0
408	20231023	131200	413689790	19150	19150	19150	19150	71
409	20231023	131100	412330140	19110	19110	19110	19110	0
410	20231023	131000	412330140	19110	19110	19110	19110	0
411	20231023	130900	412330140	19110	19110	19110	19110	80
412	20231023	130800	410801340	19110	19110	19110	19110	0
413	20231023	130700	410801340	19110	19110	19110	19110	0
414	20231023	130600	410801340	19110	19110	19110	19110	0
415	20231023	130500	410801340	19110	19110	19110	19110	0
416	20231023	130400	410801340	19110	19110	19110	19110	0
417	20231023	130300	410801340	19110	19110	19110	19110	0
418	20231023	130200	410801340	19110	19110	19110	19110	0
419	20231023	130100	410801340	19110	19110	19110	19110	0
420	20231023	130000	410801340	19110	19110	19110	19110	0
421	20231023	125900	410801340	19110	19110	19110	19110	28
422	20231023	125800	410266260	19100	19100	19100	19100	0
423	20231023	125700	410266260	19100	19100	19100	19100	0
424	20231023	125600	410266260	19100	19110	19110	19100	765
425	20231023	125500	395650880	19110	19130	19130	19110	59
426	20231023	125400	394523180	19110	19110	19110	19110	0
427	20231023	125300	394523180	19110	19110	19110	19110	0
428	20231023	125200	394523180	19110	19120	19120	19110	943
429	20231023	125100	376498660	19150	19150	19150	19150	0
430	20231023	125000	376498660	19150	19150	19150	19150	0
431	20231023	124900	376498660	19150	19150	19150	19150	0
432	20231023	124800	376498660	19150	19150	19150	19150	0
433	20231023	124700	376498660	19150	19150	19150	19150	0
434	20231023	124600	376498660	19150	19150	19150	19150	0
435	20231023	124500	376498660	19150	19150	19150	19150	0
436	20231023	124400	376498660	19150	19130	19150	19130	32
437	20231023	124300	375886460	19130	19130	19130	19130	0
438	20231023	124200	375886460	19130	19140	19140	19130	179
439	20231023	124100	372461790	19150	19150	19150	19150	0
440	20231023	124000	372461790	19150	19160	19160	19150	42
441	20231023	123900	371657470	19160	19160	19160	19160	0
442	20231023	123800	371657470	19160	19160	19160	19160	0
443	20231023	123700	371657470	19160	19160	19160	19160	2
444	20231023	123600	371619150	19150	19150	19150	19150	0
445	20231023	123500	371619150	19150	19150	19150	19150	0
446	20231023	123400	371619150	19150	19150	19150	19150	0
447	20231023	123300	371619150	19150	19160	19160	19150	140
448	20231023	123200	368938120	19170	19170	19170	19170	140
449	20231023	123100	366254320	19170	19170	19170	19170	0
450	20231023	123000	366254320	19170	19170	19170	19170	0
451	20231023	122900	366254320	19170	19170	19170	19170	0
452	20231023	122800	366254320	19170	19170	19170	19170	2
453	20231023	122700	366215980	19180	19180	19180	19180	0
454	20231023	122600	366215980	19180	19180	19180	19180	0
455	20231023	122500	366215980	19180	19180	19180	19180	0
456	20231023	122400	366215980	19180	19180	19180	19180	43
457	20231023	122300	365391240	19180	19180	19180	19180	57
458	20231023	122200	364297980	19180	19180	19180	19180	0
459	20231023	122100	364297980	19180	19180	19180	19180	2
460	20231023	122000	364259620	19180	19190	19190	19180	558
461	20231023	121900	353556910	19200	19200	19200	19200	0
462	20231023	121800	353556910	19200	19200	19200	19200	0
463	20231023	121700	353556910	19200	19200	19200	19200	0
464	20231023	121600	353556910	19200	19200	19200	19200	0
465	20231023	121500	353556910	19200	19200	19200	19200	0
466	20231023	121400	353556910	19200	19200	19200	19200	0
467	20231023	121300	353556910	19200	19200	19200	19200	0
468	20231023	121200	353556910	19200	19200	19200	19200	0
469	20231023	121100	353556910	19200	19200	19200	19200	0
470	20231023	121000	353556910	19200	19200	19200	19200	0
471	20231023	120900	353556910	19200	19200	19200	19200	0
472	20231023	120800	353556910	19200	19200	19200	19200	142
473	20231023	120700	350830510	19240	19230	19240	19220	450
474	20231023	120600	342180890	19250	19250	19250	19250	3
475	20231023	120500	342123140	19250	19240	19250	19240	2
476	20231023	120400	342084650	19240	19240	19240	19240	0
477	20231023	120300	342084650	19240	19240	19240	19240	0
478	20231023	120200	342084650	19240	19240	19240	19240	0
479	20231023	120100	342084650	19240	19240	19240	19240	0
480	20231023	120000	342084650	19240	19240	19240	19240	0
481	20231023	115900	342084650	19240	19240	19240	19240	0
482	20231023	115800	342084650	19240	19240	19240	19240	0
483	20231023	115700	342084650	19240	19240	19240	19240	0
484	20231023	115600	342084650	19240	19240	19240	19240	0
485	20231023	115500	342084650	19240	19240	19240	19240	0
486	20231023	115400	342084650	19240	19240	19240	19240	0
487	20231023	115300	342084650	19240	19240	19240	19240	0
488	20231023	115200	342084650	19240	19240	19240	19240	0
489	20231023	115100	342084650	19240	19240	19240	19240	0
490	20231023	115000	342084650	19240	19240	19240	19240	0
491	20231023	114900	342084650	19240	19240	19240	19240	0
492	20231023	114800	342084650	19240	19240	19240	19240	0
493	20231023	114700	342084650	19240	19240	19240	19240	0
494	20231023	114600	342084650	19240	19240	19240	19240	0
495	20231023	114500	342084650	19240	19240	19240	19240	0
496	20231023	114400	342084650	19240	19240	19240	19240	0
497	20231023	114300	342084650	19240	19240	19240	19240	0
498	20231023	114200	342084650	19240	19240	19240	19240	0
499	20231023	114100	342084650	19240	19240	19240	19240	0
500	20231023	114000	342084650	19240	19240	19240	19240	0
501	20231023	113900	342084650	19240	19240	19240	19240	0
502	20231023	113800	342084650	19240	19240	19240	19240	0
503	20231023	113700	342084650	19240	19240	19240	19240	0
504	20231023	113600	342084650	19240	19240	19240	19240	0
505	20231023	113500	342084650	19240	19240	19240	19240	0
506	20231023	113400	342084650	19240	19240	19240	19240	0
507	20231023	113300	342084650	19240	19240	19240	19240	0
508	20231023	113200	342084650	19240	19240	19240	19240	0
509	20231023	113100	342084650	19240	19240	19240	19240	0
510	20231023	113000	342084650	19240	19240	19240	19240	0
511	20231023	112900	342084650	19240	19240	19240	19240	0
512	20231023	112800	342084650	19240	19240	19240	19240	50
513	20231023	112700	341122650	19240	19230	19240	19230	175
514	20231023	112600	337757350	19230	19230	19230	19230	3
515	20231023	112500	337699660	19230	19230	19230	19230	0
516	20231023	112400	337699660	19230	19230	19230	19230	156
517	20231023	112300	334699780	19230	19230	19230	19230	0
518	20231023	112200	334699780	19230	19230	19230	19230	0
519	20231023	112100	334699780	19230	19230	19230	19230	0
520	20231023	112000	334699780	19230	19230	19230	19230	0
521	20231023	111900	334699780	19230	19230	19230	19230	26
522	20231023	111800	334199800	19220	19220	19220	19220	0
523	20231023	111700	334199800	19220	19220	19220	19220	0
524	20231023	111600	334199800	19220	19220	19220	19220	34
525	20231023	111500	333546320	19220	19220	19220	19220	0
526	20231023	111400	333546320	19220	19220	19220	19220	0
527	20231023	111300	333546320	19220	19220	19220	19220	0
528	20231023	111200	333546320	19220	19220	19220	19220	0
529	20231023	111100	333546320	19220	19220	19220	19220	0
530	20231023	111000	333546320	19220	19220	19220	19220	0
531	20231023	110900	333546320	19220	19220	19220	19220	0
532	20231023	110800	333546320	19220	19220	19220	19220	0
533	20231023	110700	333546320	19220	19220	19220	19220	0
534	20231023	110600	333546320	19220	19220	19220	19220	20
535	20231023	110500	333161920	19220	19220	19220	19220	0
536	20231023	110400	333161920	19220	19220	19220	19220	0
537	20231023	110300	333161920	19220	19220	19220	19220	0
538	20231023	110200	333161920	19220	19220	19220	19220	0
539	20231023	110100	333161920	19220	19220	19220	19220	0
540	20231023	110000	333161920	19220	19220	19220	19220	1
541	20231023	105900	333142700	19220	19220	19220	19220	0
542	20231023	105800	333142700	19220	19220	19220	19220	0
543	20231023	105700	333142700	19220	19220	19220	19220	0
544	20231023	105600	333142700	19220	19220	19220	19220	0
545	20231023	105500	333142700	19220	19220	19220	19220	5
546	20231023	105400	333046600	19230	19230	19230	19230	16
547	20231023	105300	332738920	19230	19230	19230	19230	50
548	20231023	105200	331777420	19230	19200	19230	19200	934
549	20231023	105100	313817620	19190	19180	19190	19180	930
550	20231023	105000	295970930	19150	19150	19150	19150	0
551	20231023	104900	295970930	19150	19150	19150	19150	0
552	20231023	104800	295970930	19150	19150	19150	19150	0
553	20231023	104700	295970930	19150	19150	19150	19150	0
554	20231023	104600	295970930	19150	19150	19150	19150	0
555	20231023	104500	295970930	19150	19150	19150	19150	0
556	20231023	104400	295970930	19150	19150	19150	19150	0
557	20231023	104300	295970930	19150	19150	19150	19150	0
558	20231023	104200	295970930	19150	19150	19150	19150	0
559	20231023	104100	295970930	19150	19160	19160	19150	401
560	20231023	104000	288289960	19160	19160	19160	19160	2
561	20231023	103900	288251640	19160	19160	19160	19160	0
562	20231023	103800	288251640	19160	19160	19160	19160	0
563	20231023	103700	288251640	19160	19180	19180	19160	31
564	20231023	103600	287657650	19160	19160	19160	19160	21
565	20231023	103500	287255290	19150	19150	19150	19150	0
566	20231023	103400	287255290	19150	19150	19150	19150	28
567	20231023	103300	286719090	19150	19150	19150	19150	0
568	20231023	103200	286719090	19150	19150	19150	19150	0
569	20231023	103100	286719090	19150	19150	19150	19150	0
570	20231023	103000	286719090	19150	19150	19150	19150	0
571	20231023	102900	286719090	19150	19150	19150	19150	747
572	20231023	102800	272414040	19150	19150	19150	19150	105
573	20231023	102700	270403290	19150	19150	19150	19150	0
574	20231023	102600	270403290	19150	19150	19150	19150	0
575	20231023	102500	270403290	19150	19150	19150	19150	0
576	20231023	102400	270403290	19150	19150	19150	19150	0
577	20231023	102300	270403290	19150	19150	19150	19150	1513
578	20231023	102200	241429340	19150	19150	19150	19150	0
579	20231023	102100	241429340	19150	19150	19150	19150	0
580	20231023	102000	241429340	19150	19150	19150	19150	200
581	20231023	101900	237599340	19150	19150	19150	19150	287
582	20231023	101800	232103290	19150	19150	19150	19150	0
583	20231023	101700	232103290	19150	19150	19150	19150	1
584	20231023	101600	232084140	19160	19160	19160	19160	0
585	20231023	101500	232084140	19160	19160	19160	19160	27
586	20231023	101400	231566820	19150	19150	19150	19150	0
587	20231023	101300	231566820	19150	19150	19150	19150	0
588	20231023	101200	231566820	19150	19150	19150	19150	40
589	20231023	101100	230800820	19160	19160	19160	19160	77
590	20231023	101000	229325500	19170	19170	19170	19170	0
591	20231023	100900	229325500	19170	19170	19170	19170	0
592	20231023	100800	229325500	19170	19170	19170	19170	33
593	20231023	100700	228692890	19170	19170	19170	19170	125
594	20231023	100600	226296640	19170	19170	19170	19170	0
595	20231023	100500	226296640	19170	19160	19170	19160	3
596	20231023	100400	226239140	19200	19200	19200	19200	0
597	20231023	100300	226239140	19200	19200	19200	19200	0
598	20231023	100200	226239140	19200	19200	19200	19200	334
599	20231023	100100	219826340	19160	19160	19160	19160	127
600	20231023	100000	217393020	19160	19160	19160	19160	1
601	20231023	095900	217373860	19160	19160	19160	19160	10
602	20231023	095800	217182260	19150	19150	19150	19150	70
603	20231023	095700	215841760	19160	19160	19160	19160	0
604	20231023	095600	215841760	19160	19160	19160	19160	22
605	20231023	095500	215420240	19170	19170	19170	19170	0
606	20231023	095400	215420240	19170	19170	19170	19170	0
607	20231023	095300	215420240	19170	19170	19170	19170	11
608	20231023	095200	215209370	19160	19160	19160	19160	0
609	20231023	095100	215209370	19160	19160	19160	19160	0
610	20231023	095000	215209370	19160	19160	19160	19160	0
611	20231023	094900	215209370	19160	19160	19160	19160	103
612	20231023	094800	213235890	19160	19160	19160	19160	0
613	20231023	094700	213235890	19160	19160	19160	19160	0
614	20231023	094600	213235890	19160	19170	19170	19160	62
615	20231023	094500	212047370	19230	19230	19230	19230	0
616	20231023	094400	212047370	19230	19230	19230	19230	0
617	20231023	094300	212047370	19230	19230	19230	19230	0
618	20231023	094200	212047370	19230	19230	19230	19230	1
619	20231023	094100	212028140	19160	19160	19160	19160	0
620	20231023	094000	212028140	19160	19160	19160	19160	5
621	20231023	093900	211932340	19160	19160	19170	19160	123
622	20231023	093800	209574660	19160	19150	19160	19150	22
623	20231023	093700	209153240	19150	19150	19150	19150	0
624	20231023	093600	209153240	19150	19150	19150	19150	423
625	20231023	093500	201052790	19140	19140	19140	19140	10
626	20231023	093400	200861390	19150	19150	19150	19150	0
627	20231023	093300	200861390	19150	19150	19150	19150	0
628	20231023	093200	200861390	19150	19150	19150	19150	1
629	20231023	093100	200842240	19150	19140	19150	19140	9
630	20231023	093000	200669930	19140	19140	19140	19140	0
631	20231023	092900	200669930	19140	19140	19140	19140	1
632	20231023	092800	200650790	19120	19120	19120	19120	5
633	20231023	092700	200555190	19150	19150	19150	19150	0
634	20231023	092600	200555190	19150	19150	19150	19150	0
635	20231023	092500	200555190	19150	19150	19150	19150	1
636	20231023	092400	200536040	19100	19160	19160	19100	1098
637	20231023	092300	179542060	19170	19200	19200	19170	3290
638	20231023	092200	116433490	19210	19230	19230	19210	68
639	20231023	092100	115126500	19240	19230	19240	19220	771
640	20231023	092000	100297650	19220	19220	19220	19220	15
641	20231023	091900	100009350	19200	19200	19200	19200	0
642	20231023	091800	100009350	19200	19200	19200	19200	0
643	20231023	091700	100009350	19200	19200	19200	19200	13
644	20231023	091600	99759750	19200	19210	19210	19200	268
645	20231023	091500	94614090	19200	19200	19200	19200	0
646	20231023	091400	94614090	19200	19200	19200	19200	0
647	20231023	091300	94614090	19200	19200	19200	19200	1
648	20231023	091200	94594890	19190	19190	19190	19190	0
649	20231023	091100	94594890	19190	19190	19190	19190	390
650	20231023	091000	87110790	19190	19190	19190	19190	130
651	20231023	090900	84616090	19200	19200	19200	19200	10
652	20231023	090800	84424090	19200	19190	19200	19170	128
653	20231023	090700	81968510	19190	19190	19190	19190	45
654	20231023	090600	81104960	19190	19220	19220	19170	819
655	20231023	090500	65367760	19230	19230	19230	19230	40
656	20231023	090400	64598560	19350	19350	19350	19350	0
657	20231023	090300	64598560	19350	19230	19350	19230	58
658	20231023	090200	63477800	19350	19230	19350	19230	11
659	20231023	090100	63266150	19250	19250	19250	19220	2564
660	20231023	090000	13917750	19250	19250	19250	19250	723