KissMeData/241840/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202100	889247860	12930	12930	12930	12930	1102
3	20231019	202000	889247860	12930	12930	12930	12930	0
4	20231019	201900	889247860	12930	12930	12930	12930	0
5	20231019	201800	889247860	12930	12930	12930	12930	0
6	20231019	201700	889247860	12930	12930	12930	12930	0
7	20231019	201600	889247860	12930	12930	12930	12930	0
8	20231019	201500	889247860	12930	12930	12930	12930	0
9	20231019	201400	889247860	12930	12930	12930	12930	0
10	20231019	201300	889247860	12930	12930	12930	12930	0
11	20231019	201200	889247860	12930	12930	12930	12930	0
12	20231019	201100	889247860	12930	12930	12930	12930	0
13	20231019	201000	889247860	12930	12930	12930	12930	0
14	20231019	200900	889247860	12930	12930	12930	12930	0
15	20231019	200800	889247860	12930	12930	12930	12930	0
16	20231019	200700	889247860	12930	12930	12930	12930	0
17	20231019	200600	889247860	12930	12930	12930	12930	0
18	20231019	200500	889247860	12930	12930	12930	12930	0
19	20231019	200400	889247860	12930	12930	12930	12930	0
20	20231019	200300	889247860	12930	12930	12930	12930	0
21	20231019	200200	889247860	12930	12930	12930	12930	0
22	20231019	200100	889247860	12930	12930	12930	12930	0
23	20231019	200000	889247860	12930	12930	12930	12930	0
24	20231019	195900	889247860	12930	12930	12930	12930	0
25	20231019	195800	889247860	12930	12930	12930	12930	0
26	20231019	195700	889247860	12930	12930	12930	12930	0
27	20231019	195600	889247860	12930	12930	12930	12930	0
28	20231019	195500	889247860	12930	12930	12930	12930	0
29	20231019	195400	889247860	12930	12930	12930	12930	0
30	20231019	195300	889247860	12930	12930	12930	12930	0
31	20231019	195200	889247860	12930	12930	12930	12930	0
32	20231019	195100	889247860	12930	12930	12930	12930	1102
33	20231019	195000	889247860	12930	12930	12930	12930	0
34	20231019	194900	889247860	12930	12930	12930	12930	0
35	20231019	194800	889247860	12930	12930	12930	12930	0
36	20231019	194700	889247860	12930	12930	12930	12930	0
37	20231019	194600	889247860	12930	12930	12930	12930	0
38	20231019	194500	889247860	12930	12930	12930	12930	0
39	20231019	194400	889247860	12930	12930	12930	12930	0
40	20231019	194300	889247860	12930	12930	12930	12930	0
41	20231019	194200	889247860	12930	12930	12930	12930	0
42	20231019	194100	889247860	12930	12930	12930	12930	0
43	20231019	194000	889247860	12930	12930	12930	12930	0
44	20231019	193900	889247860	12930	12930	12930	12930	0
45	20231019	193800	889247860	12930	12930	12930	12930	0
46	20231019	193700	889247860	12930	12930	12930	12930	0
47	20231019	193600	889247860	12930	12930	12930	12930	0
48	20231019	193500	889247860	12930	12930	12930	12930	0
49	20231019	193400	889247860	12930	12930	12930	12930	0
50	20231019	193300	889247860	12930	12930	12930	12930	0
51	20231019	193200	889247860	12930	12930	12930	12930	0
52	20231019	193100	889247860	12930	12930	12930	12930	0
53	20231019	193000	889247860	12930	12930	12930	12930	0
54	20231019	192900	889247860	12930	12930	12930	12930	0
55	20231019	192800	889247860	12930	12930	12930	12930	0
56	20231019	192700	889247860	12930	12930	12930	12930	0
57	20231019	192600	889247860	12930	12930	12930	12930	0
58	20231019	192500	889247860	12930	12930	12930	12930	0
59	20231019	192400	889247860	12930	12930	12930	12930	0
60	20231019	192300	889247860	12930	12930	12930	12930	0
61	20231019	192200	889247860	12930	12930	12930	12930	0
62	20231019	192100	889247860	12930	12930	12930	12930	1102
63	20231019	192000	889247860	12930	12930	12930	12930	0
64	20231019	191900	889247860	12930	12930	12930	12930	0
65	20231019	191800	889247860	12930	12930	12930	12930	0
66	20231019	191700	889247860	12930	12930	12930	12930	0
67	20231019	191600	889247860	12930	12930	12930	12930	0
68	20231019	191500	889247860	12930	12930	12930	12930	0
69	20231019	191400	889247860	12930	12930	12930	12930	0
70	20231019	191300	889247860	12930	12930	12930	12930	0
71	20231019	191200	889247860	12930	12930	12930	12930	0
72	20231019	191100	889247860	12930	12930	12930	12930	0
73	20231019	191000	889247860	12930	12930	12930	12930	0
74	20231019	190900	889247860	12930	12930	12930	12930	0
75	20231019	190800	889247860	12930	12930	12930	12930	0
76	20231019	190700	889247860	12930	12930	12930	12930	0
77	20231019	190600	889247860	12930	12930	12930	12930	0
78	20231019	190500	889247860	12930	12930	12930	12930	0
79	20231019	190400	889247860	12930	12930	12930	12930	0
80	20231019	190300	889247860	12930	12930	12930	12930	0
81	20231019	190200	889247860	12930	12930	12930	12930	0
82	20231019	190100	889247860	12930	12930	12930	12930	0
83	20231019	190000	889247860	12930	12930	12930	12930	0
84	20231019	185900	889247860	12930	12930	12930	12930	0
85	20231019	185800	889247860	12930	12930	12930	12930	0
86	20231019	185700	889247860	12930	12930	12930	12930	0
87	20231019	185600	889247860	12930	12930	12930	12930	0
88	20231019	185500	889247860	12930	12930	12930	12930	0
89	20231019	185400	889247860	12930	12930	12930	12930	0
90	20231019	185300	889247860	12930	12930	12930	12930	0
91	20231019	185200	889247860	12930	12930	12930	12930	0
92	20231019	185100	889247860	12930	12930	12930	12930	1102
93	20231019	185000	889247860	12930	12930	12930	12930	0
94	20231019	184900	889247860	12930	12930	12930	12930	0
95	20231019	184800	889247860	12930	12930	12930	12930	0
96	20231019	184700	889247860	12930	12930	12930	12930	0
97	20231019	184600	889247860	12930	12930	12930	12930	0
98	20231019	184500	889247860	12930	12930	12930	12930	0
99	20231019	184400	889247860	12930	12930	12930	12930	0
100	20231019	184300	889247860	12930	12930	12930	12930	0
101	20231019	184200	889247860	12930	12930	12930	12930	0
102	20231019	184100	889247860	12930	12930	12930	12930	0
103	20231019	184000	889247860	12930	12930	12930	12930	0
104	20231019	183900	889247860	12930	12930	12930	12930	0
105	20231019	183800	889247860	12930	12930	12930	12930	0
106	20231019	183700	889247860	12930	12930	12930	12930	0
107	20231019	183600	889247860	12930	12930	12930	12930	0
108	20231019	183500	889247860	12930	12930	12930	12930	0
109	20231019	183400	889247860	12930	12930	12930	12930	0
110	20231019	183300	889247860	12930	12930	12930	12930	0
111	20231019	183200	889247860	12930	12930	12930	12930	0
112	20231019	183100	889247860	12930	12930	12930	12930	0
113	20231019	183000	889247860	12930	12930	12930	12930	0
114	20231019	182900	889247860	12930	12930	12930	12930	0
115	20231019	182800	889247860	12930	12930	12930	12930	0
116	20231019	182700	889247860	12930	12930	12930	12930	0
117	20231019	182600	889247860	12930	12930	12930	12930	0
118	20231019	182500	889247860	12930	12930	12930	12930	0
119	20231019	182400	889247860	12930	12930	12930	12930	0
120	20231019	182300	889247860	12930	12930	12930	12930	0
121	20231019	182200	889247860	12930	12930	12930	12930	0
122	20231019	182100	889247860	12930	12930	12930	12930	1102
123	20231019	182000	889247860	12930	12930	12930	12930	0
124	20231019	181900	889247860	12930	12930	12930	12930	0
125	20231019	181800	889247860	12930	12930	12930	12930	0
126	20231019	181700	889247860	12930	12930	12930	12930	0
127	20231019	181600	889247860	12930	12930	12930	12930	0
128	20231019	181500	889247860	12930	12930	12930	12930	0
129	20231019	181400	889247860	12930	12930	12930	12930	0
130	20231019	181300	889247860	12930	12930	12930	12930	0
131	20231019	181200	889247860	12930	12930	12930	12930	0
132	20231019	181100	889247860	12930	12930	12930	12930	0
133	20231019	181000	889247860	12930	12930	12930	12930	0
134	20231019	180900	889247860	12930	12930	12930	12930	0
135	20231019	180800	889247860	12930	12930	12930	12930	0
136	20231019	180700	889247860	12930	12930	12930	12930	0
137	20231019	180600	889247860	12930	12930	12930	12930	0
138	20231019	180500	889247860	12930	12930	12930	12930	0
139	20231019	180400	889247860	12930	12930	12930	12930	0
140	20231019	180300	889247860	12930	12930	12930	12930	0
141	20231019	180200	889247860	12930	12930	12930	12930	0
142	20231019	180100	889247860	12930	12930	12930	12930	0
143	20231019	180000	889247860	12930	12930	12930	12930	0
144	20231019	175900	889247860	12930	12930	12930	12930	0
145	20231019	175800	889247860	12930	12930	12930	12930	0
146	20231019	175700	889247860	12930	12930	12930	12930	0
147	20231019	175600	889247860	12930	12930	12930	12930	0
148	20231019	175500	889247860	12930	12930	12930	12930	0
149	20231019	175400	889247860	12930	12930	12930	12930	0
150	20231019	175300	889247860	12930	12930	12930	12930	0
151	20231019	175200	889247860	12930	12930	12930	12930	0
152	20231019	175100	889247860	12930	12930	12930	12930	1102
153	20231019	175000	889247860	12930	12930	12930	12930	0
154	20231019	174900	889247860	12930	12930	12930	12930	0
155	20231019	174800	889247860	12930	12930	12930	12930	0
156	20231019	174700	889247860	12930	12930	12930	12930	0
157	20231019	174600	889247860	12930	12930	12930	12930	0
158	20231019	174500	889247860	12930	12930	12930	12930	0
159	20231019	174400	889247860	12930	12930	12930	12930	0
160	20231019	174300	889247860	12930	12930	12930	12930	0
161	20231019	174200	889247860	12930	12930	12930	12930	0
162	20231019	174100	889247860	12930	12930	12930	12930	0
163	20231019	174000	889247860	12930	12930	12930	12930	0
164	20231019	173900	889247860	12930	12930	12930	12930	0
165	20231019	173800	889247860	12930	12930	12930	12930	0
166	20231019	173700	889247860	12930	12930	12930	12930	0
167	20231019	173600	889247860	12930	12930	12930	12930	0
168	20231019	173500	889247860	12930	12930	12930	12930	0
169	20231019	173400	889247860	12930	12930	12930	12930	0
170	20231019	173300	889247860	12930	12930	12930	12930	0
171	20231019	173200	889247860	12930	12930	12930	12930	0
172	20231019	173100	889247860	12930	12930	12930	12930	0
173	20231019	173000	889247860	12930	12930	12930	12930	0
174	20231019	172900	889247860	12930	12930	12930	12930	0
175	20231019	172800	889247860	12930	12930	12930	12930	0
176	20231019	172700	889247860	12930	12930	12930	12930	0
177	20231019	172600	889247860	12930	12930	12930	12930	0
178	20231019	172500	889247860	12930	12930	12930	12930	0
179	20231019	172400	889247860	12930	12930	12930	12930	0
180	20231019	172300	889247860	12930	12930	12930	12930	0
181	20231019	172200	889247860	12930	12930	12930	12930	0
182	20231019	172100	889247860	12930	12930	12930	12930	1102
183	20231019	172000	889247860	12930	12930	12930	12930	0
184	20231019	171900	889247860	12930	12930	12930	12930	0
185	20231019	171800	889247860	12930	12930	12930	12930	0
186	20231019	171700	889247860	12930	12930	12930	12930	0
187	20231019	171600	889247860	12930	12930	12930	12930	0
188	20231019	171500	889247860	12930	12930	12930	12930	0
189	20231019	171400	889247860	12930	12930	12930	12930	0
190	20231019	171300	889247860	12930	12930	12930	12930	0
191	20231019	171200	889247860	12930	12930	12930	12930	0
192	20231019	171100	889247860	12930	12930	12930	12930	0
193	20231019	171000	889247860	12930	12930	12930	12930	0
194	20231019	170900	889247860	12930	12930	12930	12930	0
195	20231019	170800	889247860	12930	12930	12930	12930	0
196	20231019	170700	889247860	12930	12930	12930	12930	0
197	20231019	170600	889247860	12930	12930	12930	12930	0
198	20231019	170500	889247860	12930	12930	12930	12930	0
199	20231019	170400	889247860	12930	12930	12930	12930	0
200	20231019	170300	889247860	12930	12930	12930	12930	0
201	20231019	170200	889247860	12930	12930	12930	12930	0
202	20231019	170100	889247860	12930	12930	12930	12930	0
203	20231019	170000	889247860	12930	12930	12930	12930	0
204	20231019	165900	889247860	12930	12930	12930	12930	0
205	20231019	165800	889247860	12930	12930	12930	12930	0
206	20231019	165700	889247860	12930	12930	12930	12930	0
207	20231019	165600	889247860	12930	12930	12930	12930	0
208	20231019	165500	889247860	12930	12930	12930	12930	0
209	20231019	165400	889247860	12930	12930	12930	12930	0
210	20231019	165300	889247860	12930	12930	12930	12930	0
211	20231019	165200	889247860	12930	12930	12930	12930	0
212	20231019	165100	889247860	12930	12930	12930	12930	1102
213	20231019	165000	889247860	12930	12930	12930	12930	0
214	20231019	164900	889247860	12930	12930	12930	12930	0
215	20231019	164800	889247860	12930	12930	12930	12930	0
216	20231019	164700	889247860	12930	12930	12930	12930	0
217	20231019	164600	889247860	12930	12930	12930	12930	0
218	20231019	164500	889247860	12930	12930	12930	12930	0
219	20231019	164400	889247860	12930	12930	12930	12930	0
220	20231019	164300	889247860	12930	12930	12930	12930	0
221	20231019	164200	889247860	12930	12930	12930	12930	0
222	20231019	164100	889247860	12930	12930	12930	12930	0
223	20231019	164000	889247860	12930	12930	12930	12930	0
224	20231019	163900	889247860	12930	12930	12930	12930	0
225	20231019	163800	889247860	12930	12930	12930	12930	0
226	20231019	163700	889247860	12930	12930	12930	12930	0
227	20231019	163600	889247860	12930	12930	12930	12930	0
228	20231019	163500	889247860	12930	12930	12930	12930	0
229	20231019	163400	889247860	12930	12930	12930	12930	0
230	20231019	163300	889247860	12930	12930	12930	12930	0
231	20231019	163200	889247860	12930	12930	12930	12930	0
232	20231019	163100	889247860	12930	12930	12930	12930	0
233	20231019	163000	889247860	12930	12930	12930	12930	0
234	20231019	162900	889247860	12930	12930	12930	12930	0
235	20231019	162800	889247860	12930	12930	12930	12930	0
236	20231019	162700	889247860	12930	12930	12930	12930	0
237	20231019	162600	889247860	12930	12930	12930	12930	0
238	20231019	162500	889247860	12930	12930	12930	12930	0
239	20231019	162400	889247860	12930	12930	12930	12930	0
240	20231019	162300	889247860	12930	12930	12930	12930	0
241	20231019	162200	889247860	12930	12930	12930	12930	0
242	20231019	162100	889247860	12930	12930	12930	12930	1102
243	20231019	162000	889247860	12930	12930	12930	12930	0
244	20231019	161900	889247860	12930	12930	12930	12930	0
245	20231019	161800	889247860	12930	12930	12930	12930	0
246	20231019	161700	889247860	12930	12930	12930	12930	0
247	20231019	161600	889247860	12930	12930	12930	12930	0
248	20231019	161500	889247860	12930	12930	12930	12930	0
249	20231019	161400	889247860	12930	12930	12930	12930	0
250	20231019	161300	889247860	12930	12930	12930	12930	0
251	20231019	161200	889247860	12930	12930	12930	12930	0
252	20231019	161100	889247860	12930	12930	12930	12930	0
253	20231019	161000	889247860	12930	12930	12930	12930	0
254	20231019	160900	889247860	12930	12930	12930	12930	0
255	20231019	160800	889247860	12930	12930	12930	12930	0
256	20231019	160700	889247860	12930	12930	12930	12930	0
257	20231019	160600	889247860	12930	12930	12930	12930	0
258	20231019	160500	889247860	12930	12930	12930	12930	0
259	20231019	160400	889247860	12930	12930	12930	12930	0
260	20231019	160300	889247860	12930	12930	12930	12930	0
261	20231019	160200	889247860	12930	12930	12930	12930	0
262	20231019	160100	889247860	12930	12930	12930	12930	0
263	20231019	160000	889247860	12930	12930	12930	12930	0
264	20231019	155900	889247860	12930	12930	12930	12930	0
265	20231019	155800	889247860	12930	12930	12930	12930	0
266	20231019	155700	889247860	12930	12930	12930	12930	0
267	20231019	155600	889247860	12930	12930	12930	12930	0
268	20231019	155500	889247860	12930	12930	12930	12930	0
269	20231019	155400	889247860	12930	12930	12930	12930	0
270	20231019	155300	889247860	12930	12930	12930	12930	0
271	20231019	155200	889247860	12930	12930	12930	12930	0
272	20231019	155100	889247860	12930	12930	12930	12930	1102
273	20231019	155000	889247860	12930	12930	12930	12930	0
274	20231019	154900	889247860	12930	12930	12930	12930	0
275	20231019	154800	889247860	12930	12930	12930	12930	0
276	20231019	154700	889247860	12930	12930	12930	12930	0
277	20231019	154600	889247860	12930	12930	12930	12930	0
278	20231019	154500	889247860	12930	12930	12930	12930	0
279	20231019	154400	889247860	12930	12930	12930	12930	0
280	20231019	154300	889247860	12930	12930	12930	12930	0
281	20231019	154200	889247860	12930	12930	12930	12930	0
282	20231019	154100	889247860	12930	12930	12930	12930	0
283	20231019	154000	889247860	12930	12930	12930	12930	0
284	20231019	153900	889247860	12930	12930	12930	12930	0
285	20231019	153800	889247860	12930	12930	12930	12930	0
286	20231019	153700	889247860	12930	12930	12930	12930	0
287	20231019	153600	889247860	12930	12930	12930	12930	0
288	20231019	153500	889247860	12930	12930	12930	12930	0
289	20231019	153400	889247860	12930	12930	12930	12930	0
290	20231019	153300	889247860	12930	12930	12930	12930	0
291	20231019	153200	889247860	12930	12930	12930	12930	0
292	20231019	153100	889247860	12930	12930	12930	12930	0
293	20231019	153000	889247860	12930	12930	12930	12930	1102
294	20231019	152900	874999000	12930	12930	12930	12930	0
295	20231019	152800	874999000	12930	12930	12930	12930	0
296	20231019	152700	874999000	12930	12930	12930	12930	0
297	20231019	152600	874999000	12930	12930	12930	12930	0
298	20231019	152500	874999000	12930	12930	12930	12930	0
299	20231019	152400	874999000	12930	12930	12930	12930	0
300	20231019	152300	874999000	12930	12930	12930	12930	0
301	20231019	152200	874999000	12930	12930	12930	12930	0
302	20231019	152100	874999000	12930	12930	12930	12930	0
303	20231019	152000	874999000	12930	12930	12930	12930	0
304	20231019	151900	874999000	12930	12930	12930	12860	42
305	20231019	151800	874457350	12860	12860	12860	12860	4
306	20231019	151700	874405910	12850	12930	12930	12850	28
307	20231019	151600	874043950	12940	12940	12940	12940	61
308	20231019	151500	873254610	12890	12890	12890	12890	4
309	20231019	151400	873203050	12880	12880	12880	12880	0
310	20231019	151300	873203050	12880	12920	12920	12880	37
311	20231019	151200	872725170	12860	12860	12860	12860	4
312	20231019	151100	872673730	12840	12840	12840	12830	273
313	20231019	151000	869169860	12850	12850	12850	12850	34
314	20231019	150900	868732960	12860	12910	12910	12860	29
315	20231019	150800	868359830	12850	12840	12850	12840	9
316	20231019	150700	868244230	12840	12910	12910	12840	923
317	20231019	150600	856377220	12910	12920	12920	12900	57
318	20231019	150500	855641060	12930	12930	12930	12930	27
319	20231019	150400	855291950	12930	12930	12930	12930	22
320	20231019	150300	855007490	12940	12930	12940	12930	22
321	20231019	150200	854722890	12930	12940	12940	12930	36
322	20231019	150100	854257170	12950	12940	12950	12940	31
323	20231019	150000	853855770	12930	12930	12930	12930	94
324	20231019	145900	852640350	12920	12910	12920	12910	17
325	20231019	145800	852420740	12910	12930	12930	12900	48
326	20231019	145700	851800970	12920	12910	12930	12910	24
327	20231019	145600	851490830	12910	12910	12930	12910	25
328	20231019	145500	851167920	12910	12910	12910	12900	173
329	20231019	145400	848934580	12910	12920	12920	12910	184
330	20231019	145300	846558640	12920	12920	12920	12920	83
331	20231019	145200	845486280	12890	12890	12890	12880	64
332	20231019	145100	844661790	12890	12890	12890	12890	10
333	20231019	145000	844532890	12890	12890	12890	12890	68
334	20231019	144900	843656370	12890	12890	12890	12890	13
335	20231019	144800	843488800	12890	12890	12890	12890	9
336	20231019	144700	843372790	12890	12880	12890	12880	58
337	20231019	144600	842625680	12860	12860	12860	12860	8
338	20231019	144500	842522800	12860	12860	12860	12860	10
339	20231019	144400	842394200	12860	12860	12860	12860	6
340	20231019	144300	842317040	12860	12860	12860	12860	4
341	20231019	144200	842265600	12860	12860	12860	12860	8
342	20231019	144100	842162720	12860	12870	12870	12860	310
343	20231019	144000	838174160	12870	12870	12870	12870	10
344	20231019	143900	838045460	12870	12870	12870	12870	4
345	20231019	143800	837993980	12870	12870	12870	12870	4
346	20231019	143700	837942500	12870	12880	12880	12870	21
347	20231019	143600	837672120	12880	12900	12910	12880	422
348	20231019	143500	832233740	12890	12890	12890	12890	14
349	20231019	143400	832053280	12890	12890	12910	12890	20
350	20231019	143300	831795280	12910	12880	12910	12880	11
351	20231019	143200	831653570	12880	12880	12880	12880	8
352	20231019	143100	831550530	12950	12950	12950	12950	10
353	20231019	143000	831421030	12870	12890	12960	12870	317
354	20231019	142900	827337370	12880	12880	12880	12880	43
355	20231019	142800	826783530	12860	12860	12860	12860	8
356	20231019	142700	826680650	12860	12860	12860	12860	10
357	20231019	142600	826552050	12860	12850	12860	12850	8
358	20231019	142500	826449200	12850	12850	12850	12850	11
359	20231019	142400	826307850	12850	12850	12850	12850	4
360	20231019	142300	826256450	12850	12850	12850	12850	10
361	20231019	142200	826127950	12850	12850	12850	12850	7
362	20231019	142100	826038000	12850	12850	12850	12850	7
363	20231019	142000	825948050	12850	12850	12850	12850	7
364	20231019	141900	825858100	12850	12850	12850	12850	7
365	20231019	141800	825768150	12850	12850	12850	12850	14
366	20231019	141700	825588250	12880	12880	12880	12880	1
367	20231019	141600	825575370	12840	12850	12850	12840	730
368	20231019	141500	816198940	12850	12850	12850	12850	11
369	20231019	141400	816057590	12850	12850	12850	12850	24
370	20231019	141300	815749190	12880	12850	12880	12850	147
371	20231019	141200	813855920	12850	12860	12880	12850	9
372	20231019	141100	813740230	12850	12860	12860	12850	60
373	20231019	141000	812968740	12860	12860	12860	12860	186
374	20231019	140900	810576780	12860	12860	12860	12860	6
375	20231019	140800	810499620	12860	12860	12860	12860	7
376	20231019	140700	810409600	12860	12860	12860	12860	6
377	20231019	140600	810332440	12860	12860	12860	12860	0
378	20231019	140500	810332440	12860	12860	12860	12860	71
379	20231019	140400	809419380	12860	12860	12860	12860	5
380	20231019	140300	809355080	12870	12860	12870	12860	5
381	20231019	140200	809290760	12860	12860	12860	12860	6
382	20231019	140100	809213600	12860	12890	12890	12860	647
383	20231019	140000	800879830	12890	12890	12890	12890	3
384	20231019	135900	800841160	12880	12880	12880	12880	3
385	20231019	135800	800802520	12880	12880	12880	12880	10
386	20231019	135700	800673720	12880	12880	12880	12880	49
387	20231019	135600	800042600	12880	12880	12880	12880	6
388	20231019	135500	799965320	12880	12890	12890	12880	225
389	20231019	135400	797065100	12890	12890	12890	12890	7
390	20231019	135300	796974870	12890	12880	12890	12880	4
391	20231019	135200	796923340	12890	12890	12900	12890	108
392	20231019	135100	795531210	12890	12890	12890	12890	62
393	20231019	135000	794732030	12890	12890	12890	12890	1
394	20231019	134900	794719140	12890	12890	12890	12890	3
395	20231019	134800	794680470	12890	12880	12890	12880	144
396	20231019	134700	792825710	12880	12890	12890	12880	6
397	20231019	134600	792748390	12880	12880	12880	12880	0
398	20231019	134500	792748390	12880	12880	12920	12880	7
399	20231019	134400	792658160	12880	12860	12880	12860	12
400	20231019	134300	792503790	12870	12890	12900	12870	984
401	20231019	134200	779821710	12890	12950	12950	12890	2436
402	20231019	134100	748355000	12960	12960	12960	12960	61
403	20231019	134000	747564440	12960	12960	12960	12960	5
404	20231019	133900	747499640	12960	12960	12960	12960	58
405	20231019	133800	746747960	12960	12960	12960	12960	4
406	20231019	133700	746696120	12960	12950	12960	12950	33
407	20231019	133600	746268470	12960	12960	12960	12960	0
408	20231019	133500	746268470	12960	12960	12960	12960	119
409	20231019	133400	744726230	12960	12960	12960	12960	101
410	20231019	133300	743417270	12960	12960	12960	12960	49
411	20231019	133200	742782230	12960	12960	12960	12960	4
412	20231019	133100	742730390	12960	12950	12960	12950	4
413	20231019	133000	742678580	12960	12950	12960	12950	60
414	20231019	132900	741901080	12950	12960	12960	12950	13
415	20231019	132800	741732630	12960	12960	12960	12960	1
416	20231019	132700	741719670	12950	12960	12960	12950	271
417	20231019	132600	738209960	12960	12960	12960	12960	298
418	20231019	132500	734347880	12970	12970	12970	12970	333
419	20231019	132400	730028870	12970	12970	12970	12970	0
420	20231019	132300	730028870	12970	12970	12970	12970	10
421	20231019	132200	729899170	12970	13000	13000	12970	16
422	20231019	132100	729691350	12970	12970	12970	12970	0
423	20231019	132000	729691350	12970	12970	12970	12970	7
424	20231019	131900	729600560	12970	12970	12970	12970	6
425	20231019	131800	729522740	12970	12970	12970	12970	3
426	20231019	131700	729483830	12980	12980	12980	12980	114
427	20231019	131600	728004110	12980	13000	13000	12980	18
428	20231019	131500	727770270	12980	12980	12980	12980	6
429	20231019	131400	727692390	12990	12990	12990	12990	0
430	20231019	131300	727692390	12990	13000	13000	12990	8
431	20231019	131200	727588430	12980	12980	12980	12970	109
432	20231019	131100	726174290	12980	12980	12980	12980	3
433	20231019	131000	726135350	12990	12990	12990	12990	105
434	20231019	130900	724771400	12990	12990	12990	12990	7
435	20231019	130800	724680470	12990	12990	12990	12990	6
436	20231019	130700	724602530	12990	13000	13000	12990	10
437	20231019	130600	724472560	12990	13000	13000	12990	5
438	20231019	130500	724407600	12970	13000	13000	12970	75
439	20231019	130400	723433070	12990	13000	13000	12980	28
440	20231019	130300	723069160	13010	13000	13030	13000	41
441	20231019	130200	722535650	12980	12980	12980	12980	0
442	20231019	130100	722535650	12980	12980	12980	12980	19
443	20231019	130000	722289030	12980	12970	12980	12970	65
444	20231019	125900	721445380	13000	13000	13000	12990	209
445	20231019	125800	718728400	13000	12980	13000	12980	31
446	20231019	125700	718325520	12980	12980	12980	12980	3
447	20231019	125600	718286580	12960	13000	13000	12960	74
448	20231019	125500	717325490	13000	13000	13000	13000	0
449	20231019	125400	717325490	13000	12990	13000	12990	34
450	20231019	125300	716883580	13000	12980	13000	12980	16
451	20231019	125200	716675680	12990	13000	13000	12990	25
452	20231019	125100	716350700	13000	13000	13000	12990	40
453	20231019	125000	715830730	12990	13000	13000	12990	17
454	20231019	124900	715609790	13000	12990	13000	12990	35
455	20231019	124800	715154860	13000	13000	13000	13000	11
456	20231019	124700	715011860	12980	12990	13000	12980	166
457	20231019	124600	712856600	12980	12980	12990	12980	15
458	20231019	124500	712661790	12980	12990	12990	12970	173
459	20231019	124400	710417620	12970	12990	12990	12970	4
460	20231019	124300	710365680	13000	12990	13000	12990	31
461	20231019	124200	709962750	12990	13000	13000	12990	26
462	20231019	124100	709624780	12990	13030	13030	12990	37
463	20231019	124000	709143780	13000	12990	13000	12990	8
464	20231019	123900	709039820	12990	12980	12990	12980	22
465	20231019	123800	708754140	12990	12980	12990	12980	45
466	20231019	123700	708169720	12990	12990	12990	12990	22
467	20231019	123600	707883940	12980	12970	12980	12960	370
468	20231019	123500	703081480	12970	12980	12980	12970	14
469	20231019	123400	702899780	12980	12980	12980	12970	30
470	20231019	123300	702510410	12980	12980	12980	12970	26
471	20231019	123200	702172960	12970	12980	12980	12960	54
472	20231019	123100	701472210	12980	12980	12980	12980	38
473	20231019	123000	700978970	12970	12980	12980	12970	18
474	20231019	122900	700745360	12960	12960	12970	12960	38
475	20231019	122800	700252660	12960	12950	12970	12950	196
476	20231019	122700	697714220	12950	12970	12980	12950	285
477	20231019	122600	694021190	12980	12970	12980	12970	25
478	20231019	122500	693696720	12970	12980	12980	12970	33
479	20231019	122400	693268480	12980	12970	12980	12970	19
480	20231019	122300	693021900	12980	12980	12980	12970	26
481	20231019	122200	692684450	12960	12970	12980	12960	28
482	20231019	122100	692321160	12970	12980	12980	12970	38
483	20231019	122000	691827950	12950	12950	12950	12950	0
484	20231019	121900	691827950	12950	12990	13000	12950	22
485	20231019	121800	691542170	12990	13000	13000	12990	30
486	20231019	121700	691152240	13020	13020	13020	13020	51
487	20231019	121600	690488220	13020	13000	13020	13000	15
488	20231019	121500	690292980	13000	13010	13010	12990	17
489	20231019	121400	690071890	13000	13000	13010	13000	21
490	20231019	121300	689798780	12990	13010	13010	12990	14
491	20231019	121200	689616660	13010	13000	13010	13000	31
492	20231019	121100	689213430	13000	13000	13000	13000	16
493	20231019	121000	689005430	12990	13000	13000	12990	46
494	20231019	120900	688407460	13000	13000	13000	13000	12
495	20231019	120800	688251460	13000	13000	13000	12990	32
496	20231019	120700	687835560	13000	12990	13000	12990	51
497	20231019	120600	687172620	13000	12990	13000	12990	50
498	20231019	120500	686523010	13000	12990	13000	12990	17
499	20231019	120400	686302040	12980	13000	13000	12980	100
500	20231019	120300	685003020	13000	13020	13020	13000	33
501	20231019	120200	684573720	13020	13010	13020	13010	23
502	20231019	120100	684274270	12990	12980	13010	12980	21
503	20231019	120000	684001340	12970	13020	13020	12970	10
504	20231019	115900	683871290	12960	12960	12960	12950	202
505	20231019	115800	681253400	12950	12940	12950	12940	17
506	20231019	115700	681033290	12940	12940	12950	12940	40
507	20231019	115600	680515380	12950	12940	12950	12940	26
508	20231019	115500	680178710	12950	12940	12950	12940	26
509	20231019	115400	679842020	12940	12940	12950	12940	23
510	20231019	115300	679544240	12940	12950	12950	12940	18
511	20231019	115200	679311200	12950	12940	12950	12940	27
512	20231019	115100	678961640	12940	12940	12940	12930	38
513	20231019	115000	678469960	12940	12950	12950	12940	53
514	20231019	114900	677783670	12940	12950	12950	12940	14
515	20231019	114800	677602400	12950	12920	12950	12920	17
516	20231019	114700	677382400	12950	12920	12950	12920	17
517	20231019	114600	677162400	12920	12920	12950	12920	49
518	20231019	114500	676528030	12920	12920	12920	12920	651
519	20231019	114400	668117110	12920	12930	12930	12920	106
520	20231019	114300	666746570	12930	12930	12930	12930	3
521	20231019	114200	666707780	12930	12940	12940	12930	160
522	20231019	114100	664638440	12940	12950	12950	12940	244
523	20231019	114000	661480240	12950	12960	12960	12950	569
524	20231019	113900	654106020	12960	12960	12960	12960	9
525	20231019	113800	653989380	12960	12960	12960	12960	0
526	20231019	113700	653989380	12960	12970	12970	12960	80
527	20231019	113600	652951850	12970	12970	12970	12970	3
528	20231019	113500	652912940	12970	12970	12970	12970	6
529	20231019	113400	652835120	12970	12970	12970	12970	7
530	20231019	113300	652744330	12970	12970	12970	12970	0
531	20231019	113200	652744330	12970	12970	12970	12970	21
532	20231019	113100	652471960	12970	12970	12970	12970	5
533	20231019	113000	652407110	12970	12970	12970	12970	5
534	20231019	112900	652342260	13020	12970	13020	12970	7
535	20231019	112800	652251270	12970	12970	12970	12970	3
536	20231019	112700	652212360	12970	12970	13010	12970	107
537	20231019	112600	650820570	12970	12970	12970	12970	4
538	20231019	112500	650768690	12970	12970	12970	12970	13
539	20231019	112400	650600080	12970	12970	12970	12970	8
540	20231019	112300	650496320	12970	12970	12970	12970	5
541	20231019	112200	650431470	12970	12970	12970	12970	3
542	20231019	112100	650392560	13010	12970	13010	12970	13
543	20231019	112000	650223550	12990	12990	12990	12990	7
544	20231019	111900	650132620	12990	12990	12990	12990	5
545	20231019	111800	650067670	13000	13000	13000	13000	11
546	20231019	111700	649924670	12990	13000	13000	12990	6
547	20231019	111600	649846720	13010	13010	13010	13010	1
548	20231019	111500	649833710	12990	12990	12990	12990	6
549	20231019	111400	649755770	12990	12960	12990	12960	106
550	20231019	111300	648379850	12960	12970	12970	12960	107
551	20231019	111200	646992970	12970	12970	12970	12970	3
552	20231019	111100	646954060	12970	12960	12970	12960	105
553	20231019	111000	645593240	12960	12960	12960	12960	7
554	20231019	110900	645502520	12960	12960	12960	12960	3
555	20231019	110800	645463640	12960	12960	12960	12960	3
556	20231019	110700	645424760	12960	12960	12960	12960	8
557	20231019	110600	645321080	12960	12960	12960	12960	2
558	20231019	110500	645295160	12960	12960	12960	12960	33
559	20231019	110400	644867480	12960	12960	12960	12960	6
560	20231019	110300	644789720	12960	12960	12960	12960	147
561	20231019	110200	642884600	12960	12960	12960	12960	3
562	20231019	110100	642845720	12990	12960	12990	12960	65
563	20231019	110000	642003020	12960	12960	12960	12960	105
564	20231019	105900	640642220	12960	12990	12990	12960	9
565	20231019	105800	640525460	12990	12960	12990	12960	17
566	20231019	105700	640304720	12990	12950	12990	12950	8
567	20231019	105600	640201010	12990	12980	12990	12950	9
568	20231019	105500	640084290	12980	12950	12980	12950	10
569	20231019	105400	639954520	12950	12950	12950	12950	3
570	20231019	105300	639915670	12950	12950	12950	12950	10
571	20231019	105200	639786170	12950	12950	12950	12950	3
572	20231019	105100	639747320	12950	12970	12970	12950	100
573	20231019	105000	638451340	12970	12970	12970	12970	13
574	20231019	104900	638282730	12970	12970	12970	12970	7
575	20231019	104800	638191940	12970	12970	12970	12970	0
576	20231019	104700	638191940	12970	12970	12970	12970	203
577	20231019	104600	635559030	12970	12970	12970	12970	215
578	20231019	104500	632770480	12970	12970	12970	12970	3
579	20231019	104400	632731570	12970	12970	12970	12970	0
580	20231019	104300	632731570	12970	12970	12980	12970	71
581	20231019	104200	631810550	12970	12970	12970	12970	208
582	20231019	104100	629112790	12980	12980	12980	12980	8
583	20231019	104000	629008950	12970	12990	12990	12970	1507
584	20231019	103900	609441510	12990	12990	12990	12990	13
585	20231019	103800	609272640	13010	13010	13030	12990	24
586	20231019	103700	608960450	13010	13000	13020	13000	48
587	20231019	103600	608336190	13000	13000	13020	13000	23
588	20231019	103500	608037150	13000	13000	13020	13000	18
589	20231019	103400	607802950	13000	13010	13010	13000	4
590	20231019	103300	607750940	12990	12990	12990	12990	0
591	20231019	103200	607750940	12990	12990	13020	12990	21
592	20231019	103100	607477920	13010	13010	13010	13000	5
593	20231019	103000	607412900	13020	13020	13020	13020	1
594	20231019	102900	607399880	13020	13020	13020	13010	15
595	20231019	102800	607204600	13010	13010	13010	13010	9
596	20231019	102700	607087510	12990	13040	13050	12990	5
597	20231019	102600	607022450	12980	12980	12980	12980	2
598	20231019	102500	606996490	12980	12960	12980	12960	33
599	20231019	102400	606568290	12960	12960	12960	12960	6
600	20231019	102300	606490530	12960	12960	12960	12960	0
601	20231019	102200	606490530	12960	12950	13040	12950	14
602	20231019	102100	606308310	12950	12950	12950	12940	106
603	20231019	102000	604935640	12950	12970	12970	12950	231
604	20231019	101900	601942210	12960	13010	13010	12960	103
605	20231019	101800	600606510	13010	13010	13010	13010	4
606	20231019	101700	600554470	13010	13020	13020	13010	9
607	20231019	101600	600437370	13060	13060	13060	13060	41
608	20231019	101500	599901910	13010	12960	13010	12960	8
609	20231019	101400	599798030	12960	12960	12960	12960	3
610	20231019	101300	599759150	12940	12930	12940	12930	10
611	20231019	101200	599629760	12920	12950	12950	12920	621
612	20231019	101100	591593040	12950	12950	12950	12950	389
613	20231019	101000	586555490	12960	13030	13030	12960	2157
614	20231019	100900	558541530	13030	13060	13060	13030	47
615	20231019	100800	557928410	13060	13060	13060	13060	4
616	20231019	100700	557876170	13060	13070	13070	13060	69
617	20231019	100600	556974460	13070	13050	13070	13050	90
618	20231019	100500	555798980	13060	13150	13160	13060	2741
619	20231019	100400	519869300	13150	13210	13210	13150	744
620	20231019	100300	510073730	13210	13220	13220	13210	42
621	20231019	100200	509518520	13210	13240	13240	13210	59
622	20231019	100100	508738400	13230	13330	13330	13230	14
623	20231019	100000	508551980	13330	13220	13330	13220	22
624	20231019	095900	508261030	13300	13240	13300	13210	9
625	20231019	095800	508141990	13210	13210	13220	13210	12
626	20231019	095700	507983450	13200	13200	13200	13200	0
627	20231019	095600	507983450	13200	13240	13240	13200	4
628	20231019	095500	507930610	13200	13200	13200	13200	11
629	20231019	095400	507785410	13200	13240	13240	13200	39
630	20231019	095300	507269130	13240	13200	13240	13200	4
631	20231019	095200	507216290	13200	13200	13200	13200	3
632	20231019	095100	507176690	13200	13230	13230	13200	227
633	20231019	095000	504177680	13240	13240	13240	13230	49
634	20231019	094900	503529320	13240	13290	13290	13240	7
635	20231019	094800	503436440	13230	13230	13230	13230	16
636	20231019	094700	503224760	13230	13240	13240	13230	234
637	20231019	094600	500126620	13240	13240	13240	13240	3
638	20231019	094500	500086900	13230	13230	13230	13230	1
639	20231019	094400	500073670	13230	13330	13330	13230	1024
640	20231019	094300	486450300	13320	13330	13330	13320	205
641	20231019	094200	483719200	13320	13320	13320	13320	194
642	20231019	094100	481135120	13320	13310	13320	13280	606
643	20231019	094000	473067600	13320	13310	13330	13300	378
644	20231019	093900	468036330	13330	13360	13360	13330	341
645	20231019	093800	463484140	13350	13340	13360	13340	332
646	20231019	093700	459050020	13330	13340	13340	13300	16
647	20231019	093600	458836830	13300	13260	13300	13260	718
648	20231019	093500	449300320	13260	13220	13260	13220	13
649	20231019	093400	449128180	13220	13220	13220	13220	7
650	20231019	093300	449035640	13220	13220	13220	13220	26
651	20231019	093200	448691920	13200	13200	13260	13200	404
652	20231019	093100	443359000	13200	13260	13260	13200	37
653	20231019	093000	442870480	13190	13230	13230	13110	1575
654	20231019	092900	422123160	13080	13140	13140	13080	555
655	20231019	092800	414835550	12500	12500	12500	12500	0
656	20231019	092700	414835550	12500	13350	13350	12500	4098
657	20231019	092600	360638560	13350	13360	13370	13350	714
658	20231019	092500	351104260	13360	13400	13400	13360	334
659	20231019	092400	346633690	13400	13410	13410	13400	15
660	20231019	092300	346432670	13390	13390	13410	13390	6
661	20231019	092200	346352310	13390	13400	13410	13390	19
662	20231019	092100	346097760	13410	13400	13420	13380	1124
663	20231019	092000	331037990	13410	13390	13410	13380	367
664	20231019	091900	326119750	13390	13410	13410	13390	80
665	20231019	091800	325047360	13410	13370	13410	13370	57
666	20231019	091700	324283230	13370	13370	13370	13370	103
667	20231019	091600	322906120	13370	13380	13380	13370	20
668	20231019	091500	322638620	13400	13430	13440	13400	1380
669	20231019	091400	304127720	13430	13430	13430	13430	13
670	20231019	091300	303953130	13450	13460	13460	13440	541
671	20231019	091200	296677340	13450	13450	13450	13450	50
672	20231019	091100	296004840	13450	13460	13460	13450	320
673	20231019	091000	291698580	13460	13450	13460	13450	31
674	20231019	090900	291281620	13460	13470	13490	13460	928
675	20231019	090800	278784930	13480	13490	13500	13480	349
676	20231019	090700	274078570	13470	13460	13490	13460	12
677	20231019	090600	273916970	13450	13470	13470	13450	572
678	20231019	090500	266218860	13470	13490	13490	13470	308
679	20231019	090400	262068920	13490	13520	13520	13490	517
680	20231019	090300	255086530	13500	13600	13600	13500	953
681	20231019	090200	242149530	13600	13720	13720	13590	1591
682	20231019	090100	220416180	13720	13570	13890	13570	5232
683	20231019	090000	148611530	13570	13570	13600	13500	10959