KissMeData/236200/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202000	348741030	19580	19580	19580	19580	533
3	20231019	201900	348741030	19580	19580	19580	19580	0
4	20231019	201800	348741030	19580	19580	19580	19580	0
5	20231019	201700	348741030	19580	19580	19580	19580	0
6	20231019	201600	348741030	19580	19580	19580	19580	0
7	20231019	201500	348741030	19580	19580	19580	19580	0
8	20231019	201400	348741030	19580	19580	19580	19580	0
9	20231019	201300	348741030	19580	19580	19580	19580	0
10	20231019	201200	348741030	19580	19580	19580	19580	0
11	20231019	201100	348741030	19580	19580	19580	19580	0
12	20231019	201000	348741030	19580	19580	19580	19580	0
13	20231019	200900	348741030	19580	19580	19580	19580	0
14	20231019	200800	348741030	19580	19580	19580	19580	0
15	20231019	200700	348741030	19580	19580	19580	19580	0
16	20231019	200600	348741030	19580	19580	19580	19580	0
17	20231019	200500	348741030	19580	19580	19580	19580	0
18	20231019	200400	348741030	19580	19580	19580	19580	0
19	20231019	200300	348741030	19580	19580	19580	19580	0
20	20231019	200200	348741030	19580	19580	19580	19580	0
21	20231019	200100	348741030	19580	19580	19580	19580	0
22	20231019	200000	348741030	19580	19580	19580	19580	0
23	20231019	195900	348741030	19580	19580	19580	19580	0
24	20231019	195800	348741030	19580	19580	19580	19580	0
25	20231019	195700	348741030	19580	19580	19580	19580	0
26	20231019	195600	348741030	19580	19580	19580	19580	0
27	20231019	195500	348741030	19580	19580	19580	19580	0
28	20231019	195400	348741030	19580	19580	19580	19580	0
29	20231019	195300	348741030	19580	19580	19580	19580	0
30	20231019	195200	348741030	19580	19580	19580	19580	0
31	20231019	195100	348741030	19580	19580	19580	19580	0
32	20231019	195000	348741030	19580	19580	19580	19580	533
33	20231019	194900	348741030	19580	19580	19580	19580	0
34	20231019	194800	348741030	19580	19580	19580	19580	0
35	20231019	194700	348741030	19580	19580	19580	19580	0
36	20231019	194600	348741030	19580	19580	19580	19580	0
37	20231019	194500	348741030	19580	19580	19580	19580	0
38	20231019	194400	348741030	19580	19580	19580	19580	0
39	20231019	194300	348741030	19580	19580	19580	19580	0
40	20231019	194200	348741030	19580	19580	19580	19580	0
41	20231019	194100	348741030	19580	19580	19580	19580	0
42	20231019	194000	348741030	19580	19580	19580	19580	0
43	20231019	193900	348741030	19580	19580	19580	19580	0
44	20231019	193800	348741030	19580	19580	19580	19580	0
45	20231019	193700	348741030	19580	19580	19580	19580	0
46	20231019	193600	348741030	19580	19580	19580	19580	0
47	20231019	193500	348741030	19580	19580	19580	19580	0
48	20231019	193400	348741030	19580	19580	19580	19580	0
49	20231019	193300	348741030	19580	19580	19580	19580	0
50	20231019	193200	348741030	19580	19580	19580	19580	0
51	20231019	193100	348741030	19580	19580	19580	19580	0
52	20231019	193000	348741030	19580	19580	19580	19580	0
53	20231019	192900	348741030	19580	19580	19580	19580	0
54	20231019	192800	348741030	19580	19580	19580	19580	0
55	20231019	192700	348741030	19580	19580	19580	19580	0
56	20231019	192600	348741030	19580	19580	19580	19580	0
57	20231019	192500	348741030	19580	19580	19580	19580	0
58	20231019	192400	348741030	19580	19580	19580	19580	0
59	20231019	192300	348741030	19580	19580	19580	19580	0
60	20231019	192200	348741030	19580	19580	19580	19580	0
61	20231019	192100	348741030	19580	19580	19580	19580	0
62	20231019	192000	348741030	19580	19580	19580	19580	533
63	20231019	191900	348741030	19580	19580	19580	19580	0
64	20231019	191800	348741030	19580	19580	19580	19580	0
65	20231019	191700	348741030	19580	19580	19580	19580	0
66	20231019	191600	348741030	19580	19580	19580	19580	0
67	20231019	191500	348741030	19580	19580	19580	19580	0
68	20231019	191400	348741030	19580	19580	19580	19580	0
69	20231019	191300	348741030	19580	19580	19580	19580	0
70	20231019	191200	348741030	19580	19580	19580	19580	0
71	20231019	191100	348741030	19580	19580	19580	19580	0
72	20231019	191000	348741030	19580	19580	19580	19580	0
73	20231019	190900	348741030	19580	19580	19580	19580	0
74	20231019	190800	348741030	19580	19580	19580	19580	0
75	20231019	190700	348741030	19580	19580	19580	19580	0
76	20231019	190600	348741030	19580	19580	19580	19580	0
77	20231019	190500	348741030	19580	19580	19580	19580	0
78	20231019	190400	348741030	19580	19580	19580	19580	0
79	20231019	190300	348741030	19580	19580	19580	19580	0
80	20231019	190200	348741030	19580	19580	19580	19580	0
81	20231019	190100	348741030	19580	19580	19580	19580	0
82	20231019	190000	348741030	19580	19580	19580	19580	0
83	20231019	185900	348741030	19580	19580	19580	19580	0
84	20231019	185800	348741030	19580	19580	19580	19580	0
85	20231019	185700	348741030	19580	19580	19580	19580	0
86	20231019	185600	348741030	19580	19580	19580	19580	0
87	20231019	185500	348741030	19580	19580	19580	19580	0
88	20231019	185400	348741030	19580	19580	19580	19580	0
89	20231019	185300	348741030	19580	19580	19580	19580	0
90	20231019	185200	348741030	19580	19580	19580	19580	0
91	20231019	185100	348741030	19580	19580	19580	19580	0
92	20231019	185000	348741030	19580	19580	19580	19580	533
93	20231019	184900	348741030	19580	19580	19580	19580	0
94	20231019	184800	348741030	19580	19580	19580	19580	0
95	20231019	184700	348741030	19580	19580	19580	19580	0
96	20231019	184600	348741030	19580	19580	19580	19580	0
97	20231019	184500	348741030	19580	19580	19580	19580	0
98	20231019	184400	348741030	19580	19580	19580	19580	0
99	20231019	184300	348741030	19580	19580	19580	19580	0
100	20231019	184200	348741030	19580	19580	19580	19580	0
101	20231019	184100	348741030	19580	19580	19580	19580	0
102	20231019	184000	348741030	19580	19580	19580	19580	0
103	20231019	183900	348741030	19580	19580	19580	19580	0
104	20231019	183800	348741030	19580	19580	19580	19580	0
105	20231019	183700	348741030	19580	19580	19580	19580	0
106	20231019	183600	348741030	19580	19580	19580	19580	0
107	20231019	183500	348741030	19580	19580	19580	19580	0
108	20231019	183400	348741030	19580	19580	19580	19580	0
109	20231019	183300	348741030	19580	19580	19580	19580	0
110	20231019	183200	348741030	19580	19580	19580	19580	0
111	20231019	183100	348741030	19580	19580	19580	19580	0
112	20231019	183000	348741030	19580	19580	19580	19580	0
113	20231019	182900	348741030	19580	19580	19580	19580	0
114	20231019	182800	348741030	19580	19580	19580	19580	0
115	20231019	182700	348741030	19580	19580	19580	19580	0
116	20231019	182600	348741030	19580	19580	19580	19580	0
117	20231019	182500	348741030	19580	19580	19580	19580	0
118	20231019	182400	348741030	19580	19580	19580	19580	0
119	20231019	182300	348741030	19580	19580	19580	19580	0
120	20231019	182200	348741030	19580	19580	19580	19580	0
121	20231019	182100	348741030	19580	19580	19580	19580	0
122	20231019	182000	348741030	19580	19580	19580	19580	533
123	20231019	181900	348741030	19580	19580	19580	19580	0
124	20231019	181800	348741030	19580	19580	19580	19580	0
125	20231019	181700	348741030	19580	19580	19580	19580	0
126	20231019	181600	348741030	19580	19580	19580	19580	0
127	20231019	181500	348741030	19580	19580	19580	19580	0
128	20231019	181400	348741030	19580	19580	19580	19580	0
129	20231019	181300	348741030	19580	19580	19580	19580	0
130	20231019	181200	348741030	19580	19580	19580	19580	0
131	20231019	181100	348741030	19580	19580	19580	19580	0
132	20231019	181000	348741030	19580	19580	19580	19580	0
133	20231019	180900	348741030	19580	19580	19580	19580	0
134	20231019	180800	348741030	19580	19580	19580	19580	0
135	20231019	180700	348741030	19580	19580	19580	19580	0
136	20231019	180600	348741030	19580	19580	19580	19580	0
137	20231019	180500	348741030	19580	19580	19580	19580	0
138	20231019	180400	348741030	19580	19580	19580	19580	0
139	20231019	180300	348741030	19580	19580	19580	19580	0
140	20231019	180200	348741030	19580	19580	19580	19580	0
141	20231019	180100	348741030	19580	19580	19580	19580	0
142	20231019	180000	348741030	19580	19580	19580	19580	0
143	20231019	175900	348741030	19580	19580	19580	19580	0
144	20231019	175800	348741030	19580	19580	19580	19580	0
145	20231019	175700	348741030	19580	19580	19580	19580	0
146	20231019	175600	348741030	19580	19580	19580	19580	0
147	20231019	175500	348741030	19580	19580	19580	19580	0
148	20231019	175400	348741030	19580	19580	19580	19580	0
149	20231019	175300	348741030	19580	19580	19580	19580	0
150	20231019	175200	348741030	19580	19580	19580	19580	0
151	20231019	175100	348741030	19580	19580	19580	19580	0
152	20231019	175000	348741030	19580	19580	19580	19580	533
153	20231019	174900	348741030	19580	19580	19580	19580	0
154	20231019	174800	348741030	19580	19580	19580	19580	0
155	20231019	174700	348741030	19580	19580	19580	19580	0
156	20231019	174600	348741030	19580	19580	19580	19580	0
157	20231019	174500	348741030	19580	19580	19580	19580	0
158	20231019	174400	348741030	19580	19580	19580	19580	0
159	20231019	174300	348741030	19580	19580	19580	19580	0
160	20231019	174200	348741030	19580	19580	19580	19580	0
161	20231019	174100	348741030	19580	19580	19580	19580	0
162	20231019	174000	348741030	19580	19580	19580	19580	0
163	20231019	173900	348741030	19580	19580	19580	19580	0
164	20231019	173800	348741030	19580	19580	19580	19580	0
165	20231019	173700	348741030	19580	19580	19580	19580	0
166	20231019	173600	348741030	19580	19580	19580	19580	0
167	20231019	173500	348741030	19580	19580	19580	19580	0
168	20231019	173400	348741030	19580	19580	19580	19580	0
169	20231019	173300	348741030	19580	19580	19580	19580	0
170	20231019	173200	348741030	19580	19580	19580	19580	0
171	20231019	173100	348741030	19580	19580	19580	19580	0
172	20231019	173000	348741030	19580	19580	19580	19580	0
173	20231019	172900	348741030	19580	19580	19580	19580	0
174	20231019	172800	348741030	19580	19580	19580	19580	0
175	20231019	172700	348741030	19580	19580	19580	19580	0
176	20231019	172600	348741030	19580	19580	19580	19580	0
177	20231019	172500	348741030	19580	19580	19580	19580	0
178	20231019	172400	348741030	19580	19580	19580	19580	0
179	20231019	172300	348741030	19580	19580	19580	19580	0
180	20231019	172200	348741030	19580	19580	19580	19580	0
181	20231019	172100	348741030	19580	19580	19580	19580	0
182	20231019	172000	348741030	19580	19580	19580	19580	533
183	20231019	171900	348741030	19580	19580	19580	19580	0
184	20231019	171800	348741030	19580	19580	19580	19580	0
185	20231019	171700	348741030	19580	19580	19580	19580	0
186	20231019	171600	348741030	19580	19580	19580	19580	0
187	20231019	171500	348741030	19580	19580	19580	19580	0
188	20231019	171400	348741030	19580	19580	19580	19580	0
189	20231019	171300	348741030	19580	19580	19580	19580	0
190	20231019	171200	348741030	19580	19580	19580	19580	0
191	20231019	171100	348741030	19580	19580	19580	19580	0
192	20231019	171000	348741030	19580	19580	19580	19580	0
193	20231019	170900	348741030	19580	19580	19580	19580	0
194	20231019	170800	348741030	19580	19580	19580	19580	0
195	20231019	170700	348741030	19580	19580	19580	19580	0
196	20231019	170600	348741030	19580	19580	19580	19580	0
197	20231019	170500	348741030	19580	19580	19580	19580	0
198	20231019	170400	348741030	19580	19580	19580	19580	0
199	20231019	170300	348741030	19580	19580	19580	19580	0
200	20231019	170200	348741030	19580	19580	19580	19580	0
201	20231019	170100	348741030	19580	19580	19580	19580	0
202	20231019	170000	348741030	19580	19580	19580	19580	0
203	20231019	165900	348741030	19580	19580	19580	19580	0
204	20231019	165800	348741030	19580	19580	19580	19580	0
205	20231019	165700	348741030	19580	19580	19580	19580	0
206	20231019	165600	348741030	19580	19580	19580	19580	0
207	20231019	165500	348741030	19580	19580	19580	19580	0
208	20231019	165400	348741030	19580	19580	19580	19580	0
209	20231019	165300	348741030	19580	19580	19580	19580	0
210	20231019	165200	348741030	19580	19580	19580	19580	0
211	20231019	165100	348741030	19580	19580	19580	19580	0
212	20231019	165000	348741030	19580	19580	19580	19580	533
213	20231019	164900	348741030	19580	19580	19580	19580	0
214	20231019	164800	348741030	19580	19580	19580	19580	0
215	20231019	164700	348741030	19580	19580	19580	19580	0
216	20231019	164600	348741030	19580	19580	19580	19580	0
217	20231019	164500	348741030	19580	19580	19580	19580	0
218	20231019	164400	348741030	19580	19580	19580	19580	0
219	20231019	164300	348741030	19580	19580	19580	19580	0
220	20231019	164200	348741030	19580	19580	19580	19580	0
221	20231019	164100	348741030	19580	19580	19580	19580	0
222	20231019	164000	348741030	19580	19580	19580	19580	0
223	20231019	163900	348741030	19580	19580	19580	19580	0
224	20231019	163800	348741030	19580	19580	19580	19580	0
225	20231019	163700	348741030	19580	19580	19580	19580	0
226	20231019	163600	348741030	19580	19580	19580	19580	0
227	20231019	163500	348741030	19580	19580	19580	19580	0
228	20231019	163400	348741030	19580	19580	19580	19580	0
229	20231019	163300	348741030	19580	19580	19580	19580	0
230	20231019	163200	348741030	19580	19580	19580	19580	0
231	20231019	163100	348741030	19580	19580	19580	19580	0
232	20231019	163000	348741030	19580	19580	19580	19580	0
233	20231019	162900	348741030	19580	19580	19580	19580	0
234	20231019	162800	348741030	19580	19580	19580	19580	0
235	20231019	162700	348741030	19580	19580	19580	19580	0
236	20231019	162600	348741030	19580	19580	19580	19580	0
237	20231019	162500	348741030	19580	19580	19580	19580	0
238	20231019	162400	348741030	19580	19580	19580	19580	0
239	20231019	162300	348741030	19580	19580	19580	19580	0
240	20231019	162200	348741030	19580	19580	19580	19580	0
241	20231019	162100	348741030	19580	19580	19580	19580	0
242	20231019	162000	348741030	19580	19580	19580	19580	533
243	20231019	161900	348741030	19580	19580	19580	19580	0
244	20231019	161800	348741030	19580	19580	19580	19580	0
245	20231019	161700	348741030	19580	19580	19580	19580	0
246	20231019	161600	348741030	19580	19580	19580	19580	0
247	20231019	161500	348741030	19580	19580	19580	19580	0
248	20231019	161400	348741030	19580	19580	19580	19580	0
249	20231019	161300	348741030	19580	19580	19580	19580	0
250	20231019	161200	348741030	19580	19580	19580	19580	0
251	20231019	161100	348741030	19580	19580	19580	19580	0
252	20231019	161000	348741030	19580	19580	19580	19580	0
253	20231019	160900	348741030	19580	19580	19580	19580	0
254	20231019	160800	348741030	19580	19580	19580	19580	0
255	20231019	160700	348741030	19580	19580	19580	19580	0
256	20231019	160600	348741030	19580	19580	19580	19580	0
257	20231019	160500	348741030	19580	19580	19580	19580	0
258	20231019	160400	348741030	19580	19580	19580	19580	0
259	20231019	160300	348741030	19580	19580	19580	19580	0
260	20231019	160200	348741030	19580	19580	19580	19580	0
261	20231019	160100	348741030	19580	19580	19580	19580	0
262	20231019	160000	348741030	19580	19580	19580	19580	0
263	20231019	155900	348741030	19580	19580	19580	19580	0
264	20231019	155800	348741030	19580	19580	19580	19580	0
265	20231019	155700	348741030	19580	19580	19580	19580	0
266	20231019	155600	348741030	19580	19580	19580	19580	0
267	20231019	155500	348741030	19580	19580	19580	19580	0
268	20231019	155400	348741030	19580	19580	19580	19580	0
269	20231019	155300	348741030	19580	19580	19580	19580	0
270	20231019	155200	348741030	19580	19580	19580	19580	0
271	20231019	155100	348741030	19580	19580	19580	19580	0
272	20231019	155000	348741030	19580	19580	19580	19580	533
273	20231019	154900	348741030	19580	19580	19580	19580	0
274	20231019	154800	348741030	19580	19580	19580	19580	0
275	20231019	154700	348741030	19580	19580	19580	19580	0
276	20231019	154600	348741030	19580	19580	19580	19580	0
277	20231019	154500	348741030	19580	19580	19580	19580	0
278	20231019	154400	348741030	19580	19580	19580	19580	0
279	20231019	154300	348741030	19580	19580	19580	19580	0
280	20231019	154200	348741030	19580	19580	19580	19580	0
281	20231019	154100	348741030	19580	19580	19580	19580	0
282	20231019	154000	348741030	19580	19580	19580	19580	0
283	20231019	153900	348741030	19580	19580	19580	19580	0
284	20231019	153800	348741030	19580	19580	19580	19580	0
285	20231019	153700	348741030	19580	19580	19580	19580	0
286	20231019	153600	348741030	19580	19580	19580	19580	0
287	20231019	153500	348741030	19580	19580	19580	19580	0
288	20231019	153400	348741030	19580	19580	19580	19580	0
289	20231019	153300	348741030	19580	19580	19580	19580	0
290	20231019	153200	348741030	19580	19580	19580	19580	0
291	20231019	153100	348741030	19580	19580	19580	19580	0
292	20231019	153000	348741030	19580	19580	19580	19580	533
293	20231019	152900	338304890	19590	19590	19590	19590	0
294	20231019	152800	338304890	19590	19590	19590	19590	0
295	20231019	152700	338304890	19590	19590	19590	19590	0
296	20231019	152600	338304890	19590	19590	19590	19590	0
297	20231019	152500	338304890	19590	19590	19590	19590	0
298	20231019	152400	338304890	19590	19590	19590	19590	0
299	20231019	152300	338304890	19590	19590	19590	19590	0
300	20231019	152200	338304890	19590	19590	19590	19590	0
301	20231019	152100	338304890	19590	19590	19590	19590	0
302	20231019	152000	338304890	19590	19590	19590	19590	0
303	20231019	151900	338304890	19590	19610	19610	19590	5
304	20231019	151800	338206860	19610	19610	19610	19610	0
305	20231019	151700	338206860	19610	19610	19610	19610	0
306	20231019	151600	338206860	19610	19610	19610	19610	50
307	20231019	151500	337226360	19590	19590	19590	19590	0
308	20231019	151400	337226360	19590	19590	19610	19590	105
309	20231019	151300	335168710	19590	19580	19590	19580	11
310	20231019	151200	334953230	19580	19600	19600	19580	265
311	20231019	151100	329762750	19610	19610	19610	19610	1
312	20231019	151000	329743140	19610	19610	19610	19610	2
313	20231019	150900	329703920	19600	19600	19600	19600	31
314	20231019	150800	329096320	19610	19610	19610	19610	2
315	20231019	150700	329057100	19610	19640	19640	19610	11
316	20231019	150600	328841360	19650	19650	19650	19650	0
317	20231019	150500	328841360	19650	19640	19650	19640	15
318	20231019	150400	328546730	19610	19610	19610	19610	0
319	20231019	150300	328546730	19610	19610	19610	19610	3
320	20231019	150200	328487900	19610	19620	19620	19610	12
321	20231019	150100	328252570	19610	19610	19610	19610	30
322	20231019	150000	327664270	19610	19610	19610	19610	0
323	20231019	145900	327664270	19610	19610	19610	19610	0
324	20231019	145800	327664270	19610	19650	19650	19610	167
325	20231019	145700	324385400	19650	19640	19650	19640	325
326	20231019	145600	317999750	19650	19650	19650	19650	0
327	20231019	145500	317999750	19650	19650	19650	19650	44
328	20231019	145400	317135150	19650	19630	19650	19630	238
329	20231019	145300	312458920	19610	19610	19610	19610	21
330	20231019	145200	312047110	19650	19650	19650	19650	1
331	20231019	145100	312027460	19650	19650	19650	19650	0
332	20231019	145000	312027460	19650	19650	19650	19650	0
333	20231019	144900	312027460	19650	19660	19660	19620	275
334	20231019	144800	306630530	19670	19670	19670	19670	1
335	20231019	144700	306610860	19670	19670	19670	19670	0
336	20231019	144600	306610860	19670	19670	19670	19670	1
337	20231019	144500	306591190	19660	19660	19660	19660	0
338	20231019	144400	306591190	19660	19660	19660	19660	0
339	20231019	144300	306591190	19660	19660	19660	19660	0
340	20231019	144200	306591190	19660	19670	19670	19660	10
341	20231019	144100	306394580	19670	19670	19670	19670	0
342	20231019	144000	306394580	19670	19670	19670	19670	0
343	20231019	143900	306394580	19670	19670	19670	19670	1
344	20231019	143800	306374910	19680	19680	19680	19680	1
345	20231019	143700	306355230	19660	19660	19660	19660	0
346	20231019	143600	306355230	19660	19660	19660	19660	0
347	20231019	143500	306355230	19660	19660	19660	19660	0
348	20231019	143400	306355230	19660	19660	19660	19660	0
349	20231019	143300	306355230	19660	19660	19660	19660	0
350	20231019	143200	306355230	19660	19660	19660	19660	0
351	20231019	143100	306355230	19660	19660	19660	19660	0
352	20231019	143000	306355230	19660	19660	19660	19660	0
353	20231019	142900	306355230	19660	19660	19660	19660	0
354	20231019	142800	306355230	19660	19660	19660	19660	0
355	20231019	142700	306355230	19660	19660	19660	19660	0
356	20231019	142600	306355230	19660	19660	19660	19660	24
357	20231019	142500	305883390	19660	19660	19660	19660	24
358	20231019	142400	305411550	19640	19670	19670	19640	20
359	20231019	142300	305018570	19670	19670	19670	19670	0
360	20231019	142200	305018570	19670	19670	19670	19670	0
361	20231019	142100	305018570	19670	19670	19670	19670	0
362	20231019	142000	305018570	19670	19670	19670	19670	0
363	20231019	141900	305018570	19670	19680	19680	19670	25
364	20231019	141800	304526810	19650	19650	19650	19650	216
365	20231019	141700	300282410	19640	19640	19640	19640	0
366	20231019	141600	300282410	19640	19640	19640	19640	0
367	20231019	141500	300282410	19640	19640	19640	19640	19
368	20231019	141400	299909250	19640	19640	19640	19640	5
369	20231019	141300	299811050	19640	19640	19640	19640	0
370	20231019	141200	299811050	19640	19640	19640	19640	0
371	20231019	141100	299811050	19640	19640	19640	19640	1
372	20231019	141000	299791410	19650	19650	19650	19650	0
373	20231019	140900	299791410	19650	19650	19650	19650	0
374	20231019	140800	299791410	19650	19650	19650	19650	0
375	20231019	140700	299791410	19650	19650	19650	19650	0
376	20231019	140600	299791410	19650	19650	19650	19650	0
377	20231019	140500	299791410	19650	19650	19650	19650	2
378	20231019	140400	299752110	19650	19650	19650	19650	50
379	20231019	140300	298769610	19600	19600	19600	19600	0
380	20231019	140200	298769610	19600	19600	19600	19600	0
381	20231019	140100	298769610	19600	19600	19600	19600	0
382	20231019	140000	298769610	19600	19600	19600	19600	0
383	20231019	135900	298769610	19600	19600	19600	19600	0
384	20231019	135800	298769610	19600	19600	19600	19600	85
385	20231019	135700	297103610	19650	19650	19650	19650	0
386	20231019	135600	297103610	19650	19650	19650	19650	0
387	20231019	135500	297103610	19650	19620	19650	19620	100
388	20231019	135400	295140460	19600	19600	19600	19600	0
389	20231019	135300	295140460	19600	19600	19600	19600	0
390	20231019	135200	295140460	19600	19600	19600	19600	10
391	20231019	135100	294944460	19600	19600	19600	19600	0
392	20231019	135000	294944460	19600	19600	19600	19600	0
393	20231019	134900	294944460	19600	19600	19600	19600	1
394	20231019	134800	294924860	19600	19600	19600	19600	1
395	20231019	134700	294905260	19620	19620	19620	19620	0
396	20231019	134600	294905260	19620	19600	19620	19600	203
397	20231019	134500	290924580	19600	19600	19600	19600	1
398	20231019	134400	290904980	19600	19600	19600	19600	2
399	20231019	134300	290865780	19600	19600	19600	19600	241
400	20231019	134200	286142180	19610	19610	19610	19610	5
401	20231019	134100	286044130	19610	19610	19610	19610	18
402	20231019	134000	285691150	19620	19620	19620	19620	0
403	20231019	133900	285691150	19620	19620	19620	19620	0
404	20231019	133800	285691150	19620	19620	19620	19620	10
405	20231019	133700	285494950	19630	19630	19630	19630	1
406	20231019	133600	285475320	19620	19620	19620	19620	0
407	20231019	133500	285475320	19620	19620	19620	19620	207
408	20231019	133400	281413980	19650	19650	19650	19650	0
409	20231019	133300	281413980	19650	19650	19650	19650	0
410	20231019	133200	281413980	19650	19650	19650	19650	0
411	20231019	133100	281413980	19650	19650	19650	19650	0
412	20231019	133000	281413980	19650	19650	19650	19650	0
413	20231019	132900	281413980	19650	19650	19650	19650	0
414	20231019	132800	281413980	19650	19650	19650	19650	0
415	20231019	132700	281413980	19650	19650	19650	19650	0
416	20231019	132600	281413980	19650	19650	19650	19650	0
417	20231019	132500	281413980	19650	19650	19650	19650	0
418	20231019	132400	281413980	19650	19650	19650	19650	0
419	20231019	132300	281413980	19650	19650	19650	19650	0
420	20231019	132200	281413980	19650	19650	19650	19650	0
421	20231019	132100	281413980	19650	19650	19650	19650	0
422	20231019	132000	281413980	19650	19650	19650	19650	0
423	20231019	131900	281413980	19650	19650	19650	19650	0
424	20231019	131800	281413980	19650	19650	19650	19650	20
425	20231019	131700	281020980	19670	19670	19670	19670	0
426	20231019	131600	281020980	19670	19670	19670	19670	0
427	20231019	131500	281020980	19670	19670	19670	19670	0
428	20231019	131400	281020980	19670	19670	19670	19670	0
429	20231019	131300	281020980	19670	19670	19670	19670	0
430	20231019	131200	281020980	19670	19670	19670	19670	0
431	20231019	131100	281020980	19670	19670	19670	19670	0
432	20231019	131000	281020980	19670	19670	19670	19670	0
433	20231019	130900	281020980	19670	19670	19670	19670	0
434	20231019	130800	281020980	19670	19670	19670	19670	0
435	20231019	130700	281020980	19670	19670	19670	19670	1
436	20231019	130600	281001310	19670	19670	19670	19670	1
437	20231019	130500	280981640	19680	19620	19680	19600	675
438	20231019	130400	267746180	19620	19680	19680	19620	102
439	20231019	130300	265743870	19680	19670	19680	19670	25
440	20231019	130200	265252110	19630	19640	19640	19630	140
441	20231019	130100	262503580	19670	19670	19670	19670	0
442	20231019	130000	262503580	19670	19670	19670	19670	1
443	20231019	125900	262483910	19680	19680	19680	19680	0
444	20231019	125800	262483910	19680	19680	19680	19680	0
445	20231019	125700	262483910	19680	19680	19680	19680	0
446	20231019	125600	262483910	19680	19680	19680	19680	0
447	20231019	125500	262483910	19680	19680	19680	19680	0
448	20231019	125400	262483910	19680	19680	19680	19680	0
449	20231019	125300	262483910	19680	19680	19680	19680	0
450	20231019	125200	262483910	19680	19680	19680	19680	0
451	20231019	125100	262483910	19680	19680	19680	19680	0
452	20231019	125000	262483910	19680	19680	19680	19680	0
453	20231019	124900	262483910	19680	19670	19680	19670	5
454	20231019	124800	262385520	19700	19650	19700	19650	50
455	20231019	124700	261401610	19630	19630	19630	19630	0
456	20231019	124600	261401610	19630	19630	19630	19630	0
457	20231019	124500	261401610	19630	19630	19630	19630	0
458	20231019	124400	261401610	19630	19630	19630	19630	0
459	20231019	124300	261401610	19630	19630	19630	19630	0
460	20231019	124200	261401610	19630	19630	19630	19630	0
461	20231019	124100	261401610	19630	19630	19630	19630	0
462	20231019	124000	261401610	19630	19630	19630	19630	0
463	20231019	123900	261401610	19630	19630	19630	19630	0
464	20231019	123800	261401610	19630	19630	19630	19630	0
465	20231019	123700	261401610	19630	19630	19630	19630	0
466	20231019	123600	261401610	19630	19630	19630	19630	0
467	20231019	123500	261401610	19630	19630	19630	19630	0
468	20231019	123400	261401610	19630	19630	19630	19630	0
469	20231019	123300	261401610	19630	19630	19630	19630	0
470	20231019	123200	261401610	19630	19630	19630	19630	0
471	20231019	123100	261401610	19630	19630	19630	19630	0
472	20231019	123000	261401610	19630	19630	19630	19630	0
473	20231019	122900	261401610	19630	19630	19630	19630	0
474	20231019	122800	261401610	19630	19630	19630	19630	1
475	20231019	122700	261381980	19640	19640	19640	19640	0
476	20231019	122600	261381980	19640	19640	19640	19640	30
477	20231019	122500	260792780	19640	19650	19650	19640	65
478	20231019	122400	259516130	19650	19650	19650	19650	1
479	20231019	122300	259496480	19650	19650	19650	19650	21
480	20231019	122200	259083830	19650	19660	19660	19650	38
481	20231019	122100	258336930	19700	19700	19700	19700	0
482	20231019	122000	258336930	19700	19700	19700	19700	0
483	20231019	121900	258336930	19700	19690	19700	19690	25
484	20231019	121800	257844670	19650	19650	19650	19650	0
485	20231019	121700	257844670	19650	19650	19650	19650	0
486	20231019	121600	257844670	19650	19650	19650	19650	0
487	20231019	121500	257844670	19650	19650	19650	19650	50
488	20231019	121400	256862170	19650	19650	19650	19650	0
489	20231019	121300	256862170	19650	19650	19650	19650	0
490	20231019	121200	256862170	19650	19650	19650	19650	0
491	20231019	121100	256862170	19650	19650	19650	19650	3
492	20231019	121000	256803220	19650	19650	19650	19650	0
493	20231019	120900	256803220	19650	19650	19650	19650	0
494	20231019	120800	256803220	19650	19650	19650	19650	0
495	20231019	120700	256803220	19650	19650	19650	19650	0
496	20231019	120600	256803220	19650	19650	19650	19650	0
497	20231019	120500	256803220	19650	19650	19650	19650	0
498	20231019	120400	256803220	19650	19650	19650	19650	4
499	20231019	120300	256724620	19650	19650	19650	19650	0
500	20231019	120200	256724620	19650	19650	19650	19650	0
501	20231019	120100	256724620	19650	19650	19650	19650	3
502	20231019	120000	256665670	19650	19650	19650	19650	9
503	20231019	115900	256488820	19650	19650	19650	19650	0
504	20231019	115800	256488820	19650	19650	19650	19650	0
505	20231019	115700	256488820	19650	19650	19650	19650	5
506	20231019	115600	256390570	19650	19650	19650	19650	2
507	20231019	115500	256351270	19650	19650	19650	19650	0
508	20231019	115400	256351270	19650	19650	19650	19650	0
509	20231019	115300	256351270	19650	19650	19650	19650	0
510	20231019	115200	256351270	19650	19650	19650	19650	3
511	20231019	115100	256292320	19640	19690	19700	19640	380
512	20231019	115000	248824450	19690	19690	19690	19690	1
513	20231019	114900	248804760	19650	19680	19680	19650	520
514	20231019	114800	238580120	19680	19720	19720	19680	1000
515	20231019	114700	218885490	19730	19730	19730	19730	0
516	20231019	114600	218885490	19730	19730	19730	19730	0
517	20231019	114500	218885490	19730	19730	19730	19730	0
518	20231019	114400	218885490	19730	19730	19730	19730	3
519	20231019	114300	218826300	19750	19750	19750	19750	0
520	20231019	114200	218826300	19750	19750	19750	19750	0
521	20231019	114100	218826300	19750	19750	19750	19750	0
522	20231019	114000	218826300	19750	19750	19750	19750	0
523	20231019	113900	218826300	19750	19750	19750	19750	0
524	20231019	113800	218826300	19750	19750	19750	19750	0
525	20231019	113700	218826300	19750	19750	19750	19750	0
526	20231019	113600	218826300	19750	19750	19750	19750	0
527	20231019	113500	218826300	19750	19750	19750	19750	1
528	20231019	113400	218806550	19750	19750	19750	19750	0
529	20231019	113300	218806550	19750	19740	19750	19740	20
530	20231019	113200	218411720	19710	19710	19710	19710	1
531	20231019	113100	218392010	19720	19730	19730	19720	5
532	20231019	113000	218293400	19740	19740	19740	19740	0
533	20231019	112900	218293400	19740	19740	19740	19740	3
534	20231019	112800	218234180	19760	19760	19760	19760	0
535	20231019	112700	218234180	19760	19770	19770	19760	12
536	20231019	112600	217997040	19800	19800	19800	19800	0
537	20231019	112500	217997040	19800	19800	19800	19800	0
538	20231019	112400	217997040	19800	19800	19800	19800	0
539	20231019	112300	217997040	19800	19800	19800	19800	0
540	20231019	112200	217997040	19800	19800	19800	19800	0
541	20231019	112100	217997040	19800	19800	19800	19800	0
542	20231019	112000	217997040	19800	19800	19800	19800	0
543	20231019	111900	217997040	19800	19800	19800	19800	0
544	20231019	111800	217997040	19800	19800	19800	19800	0
545	20231019	111700	217997040	19800	19800	19800	19800	1
546	20231019	111600	217977240	19810	19810	19810	19810	0
547	20231019	111500	217977240	19810	19810	19810	19810	0
548	20231019	111400	217977240	19810	19810	19810	19810	0
549	20231019	111300	217977240	19810	19810	19810	19810	0
550	20231019	111200	217977240	19810	19810	19810	19810	0
551	20231019	111100	217977240	19810	19810	19810	19810	0
552	20231019	111000	217977240	19810	19810	19810	19810	0
553	20231019	110900	217977240	19810	19810	19810	19810	0
554	20231019	110800	217977240	19810	19810	19810	19810	0
555	20231019	110700	217977240	19810	19810	19810	19810	0
556	20231019	110600	217977240	19810	19810	19810	19810	0
557	20231019	110500	217977240	19810	19810	19810	19810	0
558	20231019	110400	217977240	19810	19810	19810	19810	0
559	20231019	110300	217977240	19810	19810	19810	19810	0
560	20231019	110200	217977240	19810	19810	19810	19810	0
561	20231019	110100	217977240	19810	19810	19810	19810	0
562	20231019	110000	217977240	19810	19810	19810	19810	0
563	20231019	105900	217977240	19810	19810	19810	19810	300
564	20231019	105800	212034240	19820	19820	19820	19820	0
565	20231019	105700	212034240	19820	19820	19820	19820	0
566	20231019	105600	212034240	19820	19810	19820	19810	50
567	20231019	105500	211043450	19800	19720	19800	19720	336
568	20231019	105400	204391240	19730	19730	19730	19730	0
569	20231019	105300	204391240	19730	19750	19750	19730	504
570	20231019	105200	194444710	19790	19790	19790	19790	0
571	20231019	105100	194444710	19790	19790	19790	19790	0
572	20231019	105000	194444710	19790	19790	19790	19790	0
573	20231019	104900	194444710	19790	19790	19790	19790	0
574	20231019	104800	194444710	19790	19790	19790	19790	1
575	20231019	104700	194424920	19790	19760	19790	19760	30
576	20231019	104600	193831850	19740	19740	19740	19740	4
577	20231019	104500	193752890	19760	19760	19760	19760	0
578	20231019	104400	193752890	19760	19760	19760	19760	0
579	20231019	104300	193752890	19760	19750	19760	19750	5
580	20231019	104200	193654130	19740	19730	19740	19730	285
581	20231019	104100	188028380	19730	19730	19730	19730	0
582	20231019	104000	188028380	19730	19730	19730	19730	6
583	20231019	103900	187910000	19740	19740	19740	19740	0
584	20231019	103800	187910000	19740	19740	19740	19740	15
585	20231019	103700	187613900	19720	19740	19740	19720	5
586	20231019	103600	187515220	19760	19760	19760	19760	0
587	20231019	103500	187515220	19760	19760	19760	19760	0
588	20231019	103400	187515220	19760	19750	19760	19750	100
589	20231019	103300	185539280	19750	19750	19750	19750	0
590	20231019	103200	185539280	19750	19750	19750	19750	0
591	20231019	103100	185539280	19750	19750	19750	19750	0
592	20231019	103000	185539280	19750	19750	19750	19750	0
593	20231019	102900	185539280	19750	19750	19750	19750	0
594	20231019	102800	185539280	19750	19750	19750	19750	0
595	20231019	102700	185539280	19750	19730	19750	19730	615
596	20231019	102600	173398690	19730	19730	19730	19730	0
597	20231019	102500	173398690	19730	19730	19730	19730	0
598	20231019	102400	173398690	19730	19730	19730	19730	0
599	20231019	102300	173398690	19730	19720	19750	19720	328
600	20231019	102200	166926690	19720	19730	19730	19720	238
601	20231019	102100	162233300	19730	19730	19730	19730	47
602	20231019	102000	161305990	19720	19720	19720	19720	0
603	20231019	101900	161305990	19720	19720	19720	19720	12
604	20231019	101800	161069350	19720	19720	19720	19720	0
605	20231019	101700	161069350	19720	19720	19720	19720	11
606	20231019	101600	160852430	19730	19730	19730	19730	1
607	20231019	101500	160832700	19720	19720	19720	19720	0
608	20231019	101400	160832700	19720	19720	19720	19720	0
609	20231019	101300	160832700	19720	19720	19720	19720	0
610	20231019	101200	160832700	19720	19720	19720	19720	0
611	20231019	101100	160832700	19720	19720	19720	19720	5
612	20231019	101000	160734100	19750	19750	19750	19750	0
613	20231019	100900	160734100	19750	19750	19750	19750	0
614	20231019	100800	160734100	19750	19750	19750	19750	0
615	20231019	100700	160734100	19750	19750	19750	19750	2
616	20231019	100600	160694600	19750	19750	19750	19750	0
617	20231019	100500	160694600	19750	19750	19750	19750	0
618	20231019	100400	160694600	19750	19750	19750	19750	3
619	20231019	100300	160635350	19760	19740	19760	19740	1001
620	20231019	100200	140858710	19710	19710	19710	19710	0
621	20231019	100100	140858710	19710	19740	19740	19710	2
622	20231019	100000	140819260	19740	19740	19750	19740	6
623	20231019	095900	140700780	19700	19700	19700	19700	0
624	20231019	095800	140700780	19700	19700	19700	19700	0
625	20231019	095700	140700780	19700	19700	19700	19700	1
626	20231019	095600	140681080	19740	19740	19740	19740	0
627	20231019	095500	140681080	19740	19740	19740	19740	1
628	20231019	095400	140661340	19740	19740	19740	19740	2
629	20231019	095300	140621860	19750	19750	19750	19750	0
630	20231019	095200	140621860	19750	19750	19750	19750	0
631	20231019	095100	140621860	19750	19750	19760	19750	7
632	20231019	095000	140483600	19700	19700	19700	19700	200
633	20231019	094900	136543600	19760	19760	19760	19760	0
634	20231019	094800	136543600	19760	19710	19760	19710	570
635	20231019	094700	125292460	19700	19700	19700	19700	0
636	20231019	094600	125292460	19700	19700	19700	19700	0
637	20231019	094500	125292460	19700	19700	19700	19700	0
638	20231019	094400	125292460	19700	19700	19700	19700	0
639	20231019	094300	125292460	19700	19700	19700	19700	0
640	20231019	094200	125292460	19700	19700	19700	19700	0
641	20231019	094100	125292460	19700	19700	19700	19700	0
642	20231019	094000	125292460	19700	19700	19700	19700	12
643	20231019	093900	125056060	19710	19710	19710	19710	5
644	20231019	093800	124957510	19710	19710	19710	19710	0
645	20231019	093700	124957510	19710	19740	19740	19710	274
646	20231019	093600	119556760	19760	19760	19760	19760	0
647	20231019	093500	119556760	19760	19750	19760	19750	5
648	20231019	093400	119457990	19750	19750	19750	19750	2
649	20231019	093300	119418490	19760	19760	19760	19760	1
650	20231019	093200	119398730	19760	19760	19760	19760	0
651	20231019	093100	119398730	19760	19760	19760	19760	0
652	20231019	093000	119398730	19760	19760	19760	19760	0
653	20231019	092900	119398730	19760	19760	19760	19760	1
654	20231019	092800	119378970	19650	19680	19680	19650	408
655	20231019	092700	111358650	19700	19700	19700	19700	2
656	20231019	092600	111319250	19700	19680	19700	19680	521
657	20231019	092500	101056140	19680	19680	19680	19680	3
658	20231019	092400	100997100	19680	19680	19680	19680	1
659	20231019	092300	100977420	19680	19680	19680	19680	29
660	20231019	092200	100406700	19690	19700	19700	19690	106
661	20231019	092100	98319550	19700	19710	19710	19700	1420
662	20231019	092000	70343060	19770	19770	19770	19770	0
663	20231019	091900	70343060	19770	19770	19770	19770	0
664	20231019	091800	70343060	19770	19770	19770	19770	1
665	20231019	091700	70323290	19740	19740	19740	19740	8
666	20231019	091600	70165370	19740	19740	19740	19740	1
667	20231019	091500	70145630	19700	19700	19700	19700	5
668	20231019	091400	70047130	19700	19700	19700	19700	0
669	20231019	091300	70047130	19700	19700	19700	19700	0
670	20231019	091200	70047130	19700	19690	19700	19690	720
671	20231019	091100	55863330	19680	19680	19680	19680	9
672	20231019	091000	55686210	19680	19700	19700	19680	814
673	20231019	090900	39651230	19700	19710	19710	19700	250
674	20231019	090800	34726130	19710	19710	19710	19710	0
675	20231019	090700	34726130	19710	19700	19710	19700	20
676	20231019	090600	34332030	19680	19670	19680	19650	177
677	20231019	090500	30853630	19700	19730	19730	19700	760
678	20231019	090400	15876650	19800	19800	19800	19800	0
679	20231019	090300	15876650	19800	19800	19800	19800	1
680	20231019	090200	15856850	19640	19640	19640	19640	6
681	20231019	090100	15739010	19810	19810	19810	19810	1
682	20231019	090000	15719200	19600	19600	19600	19600	802