KissMeData/136540/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195800	267612010	12420	12420	12420	12420	275
3	20231019	195700	267612010	12420	12420	12420	12420	0
4	20231019	195600	267612010	12420	12420	12420	12420	0
5	20231019	195500	267612010	12420	12420	12420	12420	0
6	20231019	195400	267612010	12420	12420	12420	12420	0
7	20231019	195300	267612010	12420	12420	12420	12420	0
8	20231019	195200	267612010	12420	12420	12420	12420	0
9	20231019	195100	267612010	12420	12420	12420	12420	0
10	20231019	195000	267612010	12420	12420	12420	12420	0
11	20231019	194900	267612010	12420	12420	12420	12420	0
12	20231019	194800	267612010	12420	12420	12420	12420	0
13	20231019	194700	267612010	12420	12420	12420	12420	0
14	20231019	194600	267612010	12420	12420	12420	12420	0
15	20231019	194500	267612010	12420	12420	12420	12420	0
16	20231019	194400	267612010	12420	12420	12420	12420	0
17	20231019	194300	267612010	12420	12420	12420	12420	0
18	20231019	194200	267612010	12420	12420	12420	12420	0
19	20231019	194100	267612010	12420	12420	12420	12420	0
20	20231019	194000	267612010	12420	12420	12420	12420	0
21	20231019	193900	267612010	12420	12420	12420	12420	0
22	20231019	193800	267612010	12420	12420	12420	12420	0
23	20231019	193700	267612010	12420	12420	12420	12420	0
24	20231019	193600	267612010	12420	12420	12420	12420	0
25	20231019	193500	267612010	12420	12420	12420	12420	0
26	20231019	193400	267612010	12420	12420	12420	12420	0
27	20231019	193300	267612010	12420	12420	12420	12420	0
28	20231019	193200	267612010	12420	12420	12420	12420	0
29	20231019	193100	267612010	12420	12420	12420	12420	0
30	20231019	193000	267612010	12420	12420	12420	12420	0
31	20231019	192900	267612010	12420	12420	12420	12420	0
32	20231019	192800	267612010	12420	12420	12420	12420	275
33	20231019	192700	267612010	12420	12420	12420	12420	0
34	20231019	192600	267612010	12420	12420	12420	12420	0
35	20231019	192500	267612010	12420	12420	12420	12420	0
36	20231019	192400	267612010	12420	12420	12420	12420	0
37	20231019	192300	267612010	12420	12420	12420	12420	0
38	20231019	192200	267612010	12420	12420	12420	12420	0
39	20231019	192100	267612010	12420	12420	12420	12420	0
40	20231019	192000	267612010	12420	12420	12420	12420	0
41	20231019	191900	267612010	12420	12420	12420	12420	0
42	20231019	191800	267612010	12420	12420	12420	12420	0
43	20231019	191700	267612010	12420	12420	12420	12420	0
44	20231019	191600	267612010	12420	12420	12420	12420	0
45	20231019	191500	267612010	12420	12420	12420	12420	0
46	20231019	191400	267612010	12420	12420	12420	12420	0
47	20231019	191300	267612010	12420	12420	12420	12420	0
48	20231019	191200	267612010	12420	12420	12420	12420	0
49	20231019	191100	267612010	12420	12420	12420	12420	0
50	20231019	191000	267612010	12420	12420	12420	12420	0
51	20231019	190900	267612010	12420	12420	12420	12420	0
52	20231019	190800	267612010	12420	12420	12420	12420	0
53	20231019	190700	267612010	12420	12420	12420	12420	0
54	20231019	190600	267612010	12420	12420	12420	12420	0
55	20231019	190500	267612010	12420	12420	12420	12420	0
56	20231019	190400	267612010	12420	12420	12420	12420	0
57	20231019	190300	267612010	12420	12420	12420	12420	0
58	20231019	190200	267612010	12420	12420	12420	12420	0
59	20231019	190100	267612010	12420	12420	12420	12420	0
60	20231019	190000	267612010	12420	12420	12420	12420	0
61	20231019	185900	267612010	12420	12420	12420	12420	0
62	20231019	185800	267612010	12420	12420	12420	12420	275
63	20231019	185700	267612010	12420	12420	12420	12420	0
64	20231019	185600	267612010	12420	12420	12420	12420	0
65	20231019	185500	267612010	12420	12420	12420	12420	0
66	20231019	185400	267612010	12420	12420	12420	12420	0
67	20231019	185300	267612010	12420	12420	12420	12420	0
68	20231019	185200	267612010	12420	12420	12420	12420	0
69	20231019	185100	267612010	12420	12420	12420	12420	0
70	20231019	185000	267612010	12420	12420	12420	12420	0
71	20231019	184900	267612010	12420	12420	12420	12420	0
72	20231019	184800	267612010	12420	12420	12420	12420	0
73	20231019	184700	267612010	12420	12420	12420	12420	0
74	20231019	184600	267612010	12420	12420	12420	12420	0
75	20231019	184500	267612010	12420	12420	12420	12420	0
76	20231019	184400	267612010	12420	12420	12420	12420	0
77	20231019	184300	267612010	12420	12420	12420	12420	0
78	20231019	184200	267612010	12420	12420	12420	12420	0
79	20231019	184100	267612010	12420	12420	12420	12420	0
80	20231019	184000	267612010	12420	12420	12420	12420	0
81	20231019	183900	267612010	12420	12420	12420	12420	0
82	20231019	183800	267612010	12420	12420	12420	12420	0
83	20231019	183700	267612010	12420	12420	12420	12420	0
84	20231019	183600	267612010	12420	12420	12420	12420	0
85	20231019	183500	267612010	12420	12420	12420	12420	0
86	20231019	183400	267612010	12420	12420	12420	12420	0
87	20231019	183300	267612010	12420	12420	12420	12420	0
88	20231019	183200	267612010	12420	12420	12420	12420	0
89	20231019	183100	267612010	12420	12420	12420	12420	0
90	20231019	183000	267612010	12420	12420	12420	12420	0
91	20231019	182900	267612010	12420	12420	12420	12420	0
92	20231019	182800	267612010	12420	12420	12420	12420	275
93	20231019	182700	267612010	12420	12420	12420	12420	0
94	20231019	182600	267612010	12420	12420	12420	12420	0
95	20231019	182500	267612010	12420	12420	12420	12420	0
96	20231019	182400	267612010	12420	12420	12420	12420	0
97	20231019	182300	267612010	12420	12420	12420	12420	0
98	20231019	182200	267612010	12420	12420	12420	12420	0
99	20231019	182100	267612010	12420	12420	12420	12420	0
100	20231019	182000	267612010	12420	12420	12420	12420	0
101	20231019	181900	267612010	12420	12420	12420	12420	0
102	20231019	181800	267612010	12420	12420	12420	12420	0
103	20231019	181700	267612010	12420	12420	12420	12420	0
104	20231019	181600	267612010	12420	12420	12420	12420	0
105	20231019	181500	267612010	12420	12420	12420	12420	0
106	20231019	181400	267612010	12420	12420	12420	12420	0
107	20231019	181300	267612010	12420	12420	12420	12420	0
108	20231019	181200	267612010	12420	12420	12420	12420	0
109	20231019	181100	267612010	12420	12420	12420	12420	0
110	20231019	181000	267612010	12420	12420	12420	12420	0
111	20231019	180900	267612010	12420	12420	12420	12420	0
112	20231019	180800	267612010	12420	12420	12420	12420	0
113	20231019	180700	267612010	12420	12420	12420	12420	0
114	20231019	180600	267612010	12420	12420	12420	12420	0
115	20231019	180500	267612010	12420	12420	12420	12420	0
116	20231019	180400	267612010	12420	12420	12420	12420	0
117	20231019	180300	267612010	12420	12420	12420	12420	0
118	20231019	180200	267612010	12420	12420	12420	12420	0
119	20231019	180100	267612010	12420	12420	12420	12420	0
120	20231019	180000	267612010	12420	12420	12420	12420	0
121	20231019	175900	267612010	12420	12420	12420	12420	0
122	20231019	175800	267612010	12420	12420	12420	12420	275
123	20231019	175700	267612010	12420	12420	12420	12420	0
124	20231019	175600	267612010	12420	12420	12420	12420	0
125	20231019	175500	267612010	12420	12420	12420	12420	0
126	20231019	175400	267612010	12420	12420	12420	12420	0
127	20231019	175300	267612010	12420	12420	12420	12420	0
128	20231019	175200	267612010	12420	12420	12420	12420	0
129	20231019	175100	267612010	12420	12420	12420	12420	0
130	20231019	175000	267612010	12420	12420	12420	12420	0
131	20231019	174900	267612010	12420	12420	12420	12420	0
132	20231019	174800	267612010	12420	12420	12420	12420	0
133	20231019	174700	267612010	12420	12420	12420	12420	0
134	20231019	174600	267612010	12420	12420	12420	12420	0
135	20231019	174500	267612010	12420	12420	12420	12420	0
136	20231019	174400	267612010	12420	12420	12420	12420	0
137	20231019	174300	267612010	12420	12420	12420	12420	0
138	20231019	174200	267612010	12420	12420	12420	12420	0
139	20231019	174100	267612010	12420	12420	12420	12420	0
140	20231019	174000	267612010	12420	12420	12420	12420	0
141	20231019	173900	267612010	12420	12420	12420	12420	0
142	20231019	173800	267612010	12420	12420	12420	12420	0
143	20231019	173700	267612010	12420	12420	12420	12420	0
144	20231019	173600	267612010	12420	12420	12420	12420	0
145	20231019	173500	267612010	12420	12420	12420	12420	0
146	20231019	173400	267612010	12420	12420	12420	12420	0
147	20231019	173300	267612010	12420	12420	12420	12420	0
148	20231019	173200	267612010	12420	12420	12420	12420	0
149	20231019	173100	267612010	12420	12420	12420	12420	0
150	20231019	173000	267612010	12420	12420	12420	12420	0
151	20231019	172900	267612010	12420	12420	12420	12420	0
152	20231019	172800	267612010	12420	12420	12420	12420	275
153	20231019	172700	267612010	12420	12420	12420	12420	0
154	20231019	172600	267612010	12420	12420	12420	12420	0
155	20231019	172500	267612010	12420	12420	12420	12420	0
156	20231019	172400	267612010	12420	12420	12420	12420	0
157	20231019	172300	267612010	12420	12420	12420	12420	0
158	20231019	172200	267612010	12420	12420	12420	12420	0
159	20231019	172100	267612010	12420	12420	12420	12420	0
160	20231019	172000	267612010	12420	12420	12420	12420	0
161	20231019	171900	267612010	12420	12420	12420	12420	0
162	20231019	171800	267612010	12420	12420	12420	12420	0
163	20231019	171700	267612010	12420	12420	12420	12420	0
164	20231019	171600	267612010	12420	12420	12420	12420	0
165	20231019	171500	267612010	12420	12420	12420	12420	0
166	20231019	171400	267612010	12420	12420	12420	12420	0
167	20231019	171300	267612010	12420	12420	12420	12420	0
168	20231019	171200	267612010	12420	12420	12420	12420	0
169	20231019	171100	267612010	12420	12420	12420	12420	0
170	20231019	171000	267612010	12420	12420	12420	12420	0
171	20231019	170900	267612010	12420	12420	12420	12420	0
172	20231019	170800	267612010	12420	12420	12420	12420	0
173	20231019	170700	267612010	12420	12420	12420	12420	0
174	20231019	170600	267612010	12420	12420	12420	12420	0
175	20231019	170500	267612010	12420	12420	12420	12420	0
176	20231019	170400	267612010	12420	12420	12420	12420	0
177	20231019	170300	267612010	12420	12420	12420	12420	0
178	20231019	170200	267612010	12420	12420	12420	12420	0
179	20231019	170100	267612010	12420	12420	12420	12420	0
180	20231019	170000	267612010	12420	12420	12420	12420	0
181	20231019	165900	267612010	12420	12420	12420	12420	0
182	20231019	165800	267612010	12420	12420	12420	12420	275
183	20231019	165700	267612010	12420	12420	12420	12420	0
184	20231019	165600	267612010	12420	12420	12420	12420	0
185	20231019	165500	267612010	12420	12420	12420	12420	0
186	20231019	165400	267612010	12420	12420	12420	12420	0
187	20231019	165300	267612010	12420	12420	12420	12420	0
188	20231019	165200	267612010	12420	12420	12420	12420	0
189	20231019	165100	267612010	12420	12420	12420	12420	0
190	20231019	165000	267612010	12420	12420	12420	12420	0
191	20231019	164900	267612010	12420	12420	12420	12420	0
192	20231019	164800	267612010	12420	12420	12420	12420	0
193	20231019	164700	267612010	12420	12420	12420	12420	0
194	20231019	164600	267612010	12420	12420	12420	12420	0
195	20231019	164500	267612010	12420	12420	12420	12420	0
196	20231019	164400	267612010	12420	12420	12420	12420	0
197	20231019	164300	267612010	12420	12420	12420	12420	0
198	20231019	164200	267612010	12420	12420	12420	12420	0
199	20231019	164100	267612010	12420	12420	12420	12420	0
200	20231019	164000	267612010	12420	12420	12420	12420	0
201	20231019	163900	267612010	12420	12420	12420	12420	0
202	20231019	163800	267612010	12420	12420	12420	12420	0
203	20231019	163700	267612010	12420	12420	12420	12420	0
204	20231019	163600	267612010	12420	12420	12420	12420	0
205	20231019	163500	267612010	12420	12420	12420	12420	0
206	20231019	163400	267612010	12420	12420	12420	12420	0
207	20231019	163300	267612010	12420	12420	12420	12420	0
208	20231019	163200	267612010	12420	12420	12420	12420	0
209	20231019	163100	267612010	12420	12420	12420	12420	0
210	20231019	163000	267612010	12420	12420	12420	12420	0
211	20231019	162900	267612010	12420	12420	12420	12420	0
212	20231019	162800	267612010	12420	12420	12420	12420	275
213	20231019	162700	267612010	12420	12420	12420	12420	0
214	20231019	162600	267612010	12420	12420	12420	12420	0
215	20231019	162500	267612010	12420	12420	12420	12420	0
216	20231019	162400	267612010	12420	12420	12420	12420	0
217	20231019	162300	267612010	12420	12420	12420	12420	0
218	20231019	162200	267612010	12420	12420	12420	12420	0
219	20231019	162100	267612010	12420	12420	12420	12420	0
220	20231019	162000	267612010	12420	12420	12420	12420	0
221	20231019	161900	267612010	12420	12420	12420	12420	0
222	20231019	161800	267612010	12420	12420	12420	12420	0
223	20231019	161700	267612010	12420	12420	12420	12420	0
224	20231019	161600	267612010	12420	12420	12420	12420	0
225	20231019	161500	267612010	12420	12420	12420	12420	0
226	20231019	161400	267612010	12420	12420	12420	12420	0
227	20231019	161300	267612010	12420	12420	12420	12420	0
228	20231019	161200	267612010	12420	12420	12420	12420	0
229	20231019	161100	267612010	12420	12420	12420	12420	0
230	20231019	161000	267612010	12420	12420	12420	12420	0
231	20231019	160900	267612010	12420	12420	12420	12420	0
232	20231019	160800	267612010	12420	12420	12420	12420	0
233	20231019	160700	267612010	12420	12420	12420	12420	0
234	20231019	160600	267612010	12420	12420	12420	12420	0
235	20231019	160500	267612010	12420	12420	12420	12420	0
236	20231019	160400	267612010	12420	12420	12420	12420	0
237	20231019	160300	267612010	12420	12420	12420	12420	0
238	20231019	160200	267612010	12420	12420	12420	12420	0
239	20231019	160100	267612010	12420	12420	12420	12420	0
240	20231019	160000	267612010	12420	12420	12420	12420	0
241	20231019	155900	267612010	12420	12420	12420	12420	0
242	20231019	155800	267612010	12420	12420	12420	12420	275
243	20231019	155700	267612010	12420	12420	12420	12420	0
244	20231019	155600	267612010	12420	12420	12420	12420	0
245	20231019	155500	267612010	12420	12420	12420	12420	0
246	20231019	155400	267612010	12420	12420	12420	12420	0
247	20231019	155300	267612010	12420	12420	12420	12420	0
248	20231019	155200	267612010	12420	12420	12420	12420	0
249	20231019	155100	267612010	12420	12420	12420	12420	0
250	20231019	155000	267612010	12420	12420	12420	12420	0
251	20231019	154900	267612010	12420	12420	12420	12420	0
252	20231019	154800	267612010	12420	12420	12420	12420	0
253	20231019	154700	267612010	12420	12420	12420	12420	0
254	20231019	154600	267612010	12420	12420	12420	12420	0
255	20231019	154500	267612010	12420	12420	12420	12420	0
256	20231019	154400	267612010	12420	12420	12420	12420	0
257	20231019	154300	267612010	12420	12420	12420	12420	0
258	20231019	154200	267612010	12420	12420	12420	12420	0
259	20231019	154100	267612010	12420	12420	12420	12420	0
260	20231019	154000	267612010	12420	12420	12420	12420	0
261	20231019	153900	267612010	12420	12420	12420	12420	0
262	20231019	153800	267612010	12420	12420	12420	12420	0
263	20231019	153700	267612010	12420	12420	12420	12420	0
264	20231019	153600	267612010	12420	12420	12420	12420	0
265	20231019	153500	267612010	12420	12420	12420	12420	0
266	20231019	153400	267612010	12420	12420	12420	12420	0
267	20231019	153300	267612010	12420	12420	12420	12420	0
268	20231019	153200	267612010	12420	12420	12420	12420	0
269	20231019	153100	267612010	12420	12420	12420	12420	0
270	20231019	153000	267612010	12420	12420	12420	12420	275
271	20231019	152900	264196510	12350	12350	12350	12350	0
272	20231019	152800	264196510	12350	12350	12350	12350	0
273	20231019	152700	264196510	12350	12350	12350	12350	0
274	20231019	152600	264196510	12350	12350	12350	12350	0
275	20231019	152500	264196510	12350	12350	12350	12350	0
276	20231019	152400	264196510	12350	12350	12350	12350	0
277	20231019	152300	264196510	12350	12350	12350	12350	0
278	20231019	152200	264196510	12350	12350	12350	12350	0
279	20231019	152100	264196510	12350	12350	12350	12350	0
280	20231019	152000	264196510	12350	12350	12350	12350	0
281	20231019	151900	264196510	12350	12340	12350	12300	118
282	20231019	151800	262744940	12340	12340	12340	12340	8
283	20231019	151700	262646220	12300	12300	12300	12300	0
284	20231019	151600	262646220	12300	12300	12300	12300	2
285	20231019	151500	262621620	12340	12300	12340	12300	23
286	20231019	151400	262338400	12300	12310	12310	12300	14
287	20231019	151300	262166130	12300	12340	12340	12300	17
288	20231019	151200	261956630	12300	12300	12300	12300	14
289	20231019	151100	261784430	12300	12300	12340	12300	20
290	20231019	151000	261538230	12300	12300	12300	12300	14
291	20231019	150900	261366030	12300	12300	12300	12300	7
292	20231019	150800	261279930	12310	12310	12310	12310	69
293	20231019	150700	260430540	12310	12310	12310	12310	15
294	20231019	150600	260245890	12320	12310	12410	12310	69
295	20231019	150500	259392230	12310	12310	12310	12310	7
296	20231019	150400	259306060	12350	12350	12350	12350	50
297	20231019	150300	258688560	12350	12350	12360	12350	30
298	20231019	150200	258317960	12350	12350	12350	12350	41
299	20231019	150100	257811610	12320	12330	12350	12310	241
300	20231019	150000	254841500	12310	12310	12320	12310	33
301	20231019	145900	254435120	12270	12270	12270	12270	17
302	20231019	145800	254226530	12300	12270	12300	12270	115
303	20231019	145700	252815210	12270	12270	12270	12270	113
304	20231019	145600	251428700	12270	12270	12270	12270	14
305	20231019	145500	251256920	12300	12270	12300	12270	893
306	20231019	145400	240299660	12270	12270	12290	12270	15
307	20231019	145300	240115590	12260	12290	12290	12250	5037
308	20231019	145200	178336220	12290	12290	12290	12290	14
309	20231019	145100	178164160	12290	12290	12290	12290	8
310	20231019	145000	178065840	12290	12290	12290	12290	14
311	20231019	144900	177893780	12290	12290	12290	12290	14
312	20231019	144800	177721720	12290	12290	12290	12290	14
313	20231019	144700	177549660	12290	12290	12290	12290	10
314	20231019	144600	177426760	12300	12300	12300	12300	8
315	20231019	144500	177328360	12300	12310	12310	12300	10
316	20231019	144400	177205330	12320	12300	12320	12300	11
317	20231019	144300	177069940	12290	12290	12290	12280	19
318	20231019	144200	176836510	12290	12280	12290	12280	10
319	20231019	144100	176713680	12280	12290	12290	12280	113
320	20231019	144000	175324980	12300	12300	12300	12300	6
321	20231019	143900	175251180	12300	12300	12300	12300	261
322	20231019	143800	172040880	12300	12300	12310	12300	215
323	20231019	143700	169396260	12310	12310	12310	12310	197
324	20231019	143600	166971190	12310	12310	12310	12310	14
325	20231019	143500	166798850	12310	12320	12320	12310	108
326	20231019	143400	165469330	12310	12350	12350	12310	379
327	20231019	143300	160800460	12350	12380	12380	12350	415
328	20231019	143200	155672330	12400	12400	12400	12400	0
329	20231019	143100	155672330	12400	12400	12400	12400	0
330	20231019	143000	155672330	12400	12400	12400	12400	0
331	20231019	142900	155672330	12400	12400	12400	12400	0
332	20231019	142800	155672330	12400	12400	12400	12400	100
333	20231019	142700	154432330	12390	12390	12390	12390	0
334	20231019	142600	154432330	12390	12390	12390	12390	0
335	20231019	142500	154432330	12390	12390	12390	12390	14
336	20231019	142400	154258870	12420	12420	12420	12420	0
337	20231019	142300	154258870	12420	12420	12420	12420	0
338	20231019	142200	154258870	12420	12420	12420	12420	0
339	20231019	142100	154258870	12420	12420	12420	12420	0
340	20231019	142000	154258870	12420	12420	12420	12420	2
341	20231019	141900	154234030	12390	12420	12420	12390	157
342	20231019	141800	152287200	12420	12420	12420	12420	0
343	20231019	141700	152287200	12420	12420	12420	12420	0
344	20231019	141600	152287200	12420	12420	12420	12420	0
345	20231019	141500	152287200	12420	12420	12420	12420	3
346	20231019	141400	152249940	12420	12420	12420	12420	21
347	20231019	141300	151989120	12460	12460	12460	12460	15
348	20231019	141200	151802220	12450	12450	12450	12450	0
349	20231019	141100	151802220	12450	12450	12450	12450	0
350	20231019	141000	151802220	12450	12450	12450	12450	0
351	20231019	140900	151802220	12450	12450	12450	12450	130
352	20231019	140800	150183720	12420	12420	12420	12420	0
353	20231019	140700	150183720	12420	12420	12420	12420	0
354	20231019	140600	150183720	12420	12420	12420	12420	80
355	20231019	140500	149190120	12420	12420	12420	12420	56
356	20231019	140400	148494600	12440	12440	12440	12440	0
357	20231019	140300	148494600	12440	12440	12440	12440	0
358	20231019	140200	148494600	12440	12440	12440	12440	9
359	20231019	140100	148382640	12440	12440	12440	12440	0
360	20231019	140000	148382640	12440	12440	12440	12440	15
361	20231019	135900	148196040	12440	12440	12440	12440	0
362	20231019	135800	148196040	12440	12440	12440	12440	0
363	20231019	135700	148196040	12440	12420	12440	12420	113
364	20231019	135600	146790790	12420	12420	12420	12420	11
365	20231019	135500	146654170	12420	12420	12420	12420	5
366	20231019	135400	146592070	12410	12410	12410	12410	0
367	20231019	135300	146592070	12410	12410	12410	12410	65
368	20231019	135200	145785420	12410	12410	12410	12410	0
369	20231019	135100	145785420	12410	12410	12410	12410	2
370	20231019	135000	145760600	12400	12400	12400	12400	0
371	20231019	134900	145760600	12400	12400	12400	12400	0
372	20231019	134800	145760600	12400	12400	12400	12400	0
373	20231019	134700	145760600	12400	12400	12400	12400	0
374	20231019	134600	145760600	12400	12410	12410	12400	114
375	20231019	134500	144346970	12410	12410	12410	12410	10
376	20231019	134400	144222870	12420	12420	12420	12420	0
377	20231019	134300	144222870	12420	12420	12420	12420	0
378	20231019	134200	144222870	12420	12420	12420	12420	0
379	20231019	134100	144222870	12420	12420	12420	12420	1
380	20231019	134000	144210450	12410	12410	12410	12410	0
381	20231019	133900	144210450	12410	12410	12410	12410	54
382	20231019	133800	143540310	12400	12400	12400	12400	0
383	20231019	133700	143540310	12400	12400	12400	12400	0
384	20231019	133600	143540310	12400	12400	12400	12400	99
385	20231019	133500	142312710	12400	12400	12400	12400	0
386	20231019	133400	142312710	12400	12400	12400	12400	181
387	20231019	133300	140068310	12400	12400	12400	12400	0
388	20231019	133200	140068310	12400	12400	12400	12400	0
389	20231019	133100	140068310	12400	12400	12400	12400	0
390	20231019	133000	140068310	12400	12380	12400	12380	411
391	20231019	132900	134972300	12380	12380	12380	12380	0
392	20231019	132800	134972300	12380	12380	12380	12380	0
393	20231019	132700	134972300	12380	12380	12380	12380	0
394	20231019	132600	134972300	12380	12380	12380	12380	0
395	20231019	132500	134972300	12380	12380	12380	12380	0
396	20231019	132400	134972300	12380	12380	12380	12380	35
397	20231019	132300	134539000	12390	12390	12390	12390	0
398	20231019	132200	134539000	12390	12390	12390	12390	12
399	20231019	132100	134390320	12400	12400	12400	12400	3
400	20231019	132000	134353120	12400	12400	12400	12400	1
401	20231019	131900	134340720	12400	12400	12400	12400	0
402	20231019	131800	134340720	12400	12400	12400	12400	10
403	20231019	131700	134216720	12400	12400	12400	12400	1
404	20231019	131600	134204320	12400	12400	12400	12400	2
405	20231019	131500	134179520	12400	12400	12400	12400	0
406	20231019	131400	134179520	12400	12400	12400	12400	0
407	20231019	131300	134179520	12400	12400	12400	12400	0
408	20231019	131200	134179520	12400	12400	12400	12400	10
409	20231019	131100	134055520	12390	12400	12400	12390	137
410	20231019	131000	132357210	12400	12400	12400	12400	0
411	20231019	130900	132357210	12400	12400	12400	12400	2
412	20231019	130800	132332410	12400	12400	12400	12400	0
413	20231019	130700	132332410	12400	12400	12400	12400	0
414	20231019	130600	132332410	12400	12400	12400	12400	10
415	20231019	130500	132208410	12390	12380	12390	12380	560
416	20231019	130400	125270610	12380	12380	12380	12380	20
417	20231019	130300	125023010	12380	12380	12380	12380	0
418	20231019	130200	125023010	12380	12380	12380	12380	106
419	20231019	130100	123710730	12380	12380	12380	12380	0
420	20231019	130000	123710730	12380	12380	12380	12380	1
421	20231019	125900	123698350	12380	12380	12380	12380	0
422	20231019	125800	123698350	12380	12380	12380	12380	0
423	20231019	125700	123698350	12380	12420	12420	12380	1173
424	20231019	125600	109168340	12430	12430	12430	12430	0
425	20231019	125500	109168340	12430	12430	12430	12430	0
426	20231019	125400	109168340	12430	12430	12430	12430	79
427	20231019	125300	108186370	12440	12440	12440	12440	10
428	20231019	125200	108061970	12430	12430	12430	12430	0
429	20231019	125100	108061970	12430	12430	12430	12430	0
430	20231019	125000	108061970	12430	12430	12430	12430	10
431	20231019	124900	107937670	12440	12440	12440	12440	3
432	20231019	124800	107900350	12440	12440	12440	12440	0
433	20231019	124700	107900350	12440	12440	12440	12440	0
434	20231019	124600	107900350	12440	12440	12440	12440	0
435	20231019	124500	107900350	12440	12440	12440	12440	1
436	20231019	124400	107887910	12440	12440	12440	12440	87
437	20231019	124300	106805630	12450	12450	12450	12450	0
438	20231019	124200	106805630	12450	12450	12450	12450	2
439	20231019	124100	106780730	12450	12450	12450	12450	0
440	20231019	124000	106780730	12450	12450	12450	12450	0
441	20231019	123900	106780730	12450	12450	12450	12450	11
442	20231019	123800	106643780	12450	12450	12450	12450	2
443	20231019	123700	106618880	12460	12460	12460	12460	44
444	20231019	123600	106070640	12460	12460	12460	12460	0
445	20231019	123500	106070640	12460	12460	12460	12460	0
446	20231019	123400	106070640	12460	12460	12460	12460	0
447	20231019	123300	106070640	12460	12460	12460	12460	0
448	20231019	123200	106070640	12460	12460	12460	12460	10
449	20231019	123100	105946040	12440	12440	12440	12440	0
450	20231019	123000	105946040	12440	12440	12440	12440	0
451	20231019	122900	105946040	12440	12440	12440	12440	0
452	20231019	122800	105946040	12440	12440	12440	12440	0
453	20231019	122700	105946040	12440	12440	12440	12440	3
454	20231019	122600	105908720	12460	12440	12460	12440	3
455	20231019	122500	105871370	12460	12460	12460	12460	0
456	20231019	122400	105871370	12460	12460	12460	12460	14
457	20231019	122300	105696930	12490	12490	12490	12490	0
458	20231019	122200	105696930	12490	12490	12490	12490	1
459	20231019	122100	105684440	12490	12490	12490	12490	0
460	20231019	122000	105684440	12490	12490	12490	12490	0
461	20231019	121900	105684440	12490	12490	12490	12490	0
462	20231019	121800	105684440	12490	12490	12490	12490	10
463	20231019	121700	105559540	12460	12460	12460	12460	0
464	20231019	121600	105559540	12460	12460	12460	12460	1
465	20231019	121500	105547080	12420	12420	12420	12420	0
466	20231019	121400	105547080	12420	12420	12420	12420	0
467	20231019	121300	105547080	12420	12420	12420	12420	0
468	20231019	121200	105547080	12420	12420	12420	12420	0
469	20231019	121100	105547080	12420	12420	12420	12420	0
470	20231019	121000	105547080	12420	12430	12430	12420	9
471	20231019	120900	105435290	12440	12440	12440	12440	3
472	20231019	120800	105397970	12470	12470	12470	12470	0
473	20231019	120700	105397970	12470	12470	12470	12470	45
474	20231019	120600	104836820	12500	12500	12500	12500	0
475	20231019	120500	104836820	12500	12500	12500	12500	0
476	20231019	120400	104836820	12500	12500	12500	12500	0
477	20231019	120300	104836820	12500	12490	12500	12490	107
478	20231019	120200	103500160	12520	12470	12520	12470	240
479	20231019	120100	100501900	12470	12470	12470	12470	0
480	20231019	120000	100501900	12470	12470	12470	12470	0
481	20231019	115900	100501900	12470	12470	12470	12470	412
482	20231019	115800	95364260	12470	12470	12470	12470	0
483	20231019	115700	95364260	12470	12460	12470	12460	11
484	20231019	115600	95227190	12460	12460	12460	12460	0
485	20231019	115500	95227190	12460	12460	12460	12460	0
486	20231019	115400	95227190	12460	12460	12460	12460	0
487	20231019	115300	95227190	12460	12460	12460	12460	0
488	20231019	115200	95227190	12460	12460	12460	12460	0
489	20231019	115100	95227190	12460	12460	12460	12460	0
490	20231019	115000	95227190	12460	12430	12460	12430	35
491	20231019	114900	94791120	12390	12390	12390	12390	0
492	20231019	114800	94791120	12390	12390	12390	12390	0
493	20231019	114700	94791120	12390	12390	12390	12390	0
494	20231019	114600	94791120	12390	12390	12390	12390	0
495	20231019	114500	94791120	12390	12410	12410	12390	200
496	20231019	114400	92311090	12400	12400	12400	12400	0
497	20231019	114300	92311090	12400	12400	12400	12400	0
498	20231019	114200	92311090	12400	12420	12420	12400	27
499	20231019	114100	91975810	12430	12430	12430	12430	4
500	20231019	114000	91926090	12450	12450	12450	12450	0
501	20231019	113900	91926090	12450	12450	12450	12450	0
502	20231019	113800	91926090	12450	12450	12450	12450	0
503	20231019	113700	91926090	12450	12450	12450	12450	0
504	20231019	113600	91926090	12450	12450	12450	12450	0
505	20231019	113500	91926090	12450	12450	12450	12450	0
506	20231019	113400	91926090	12450	12450	12450	12450	6
507	20231019	113300	91851390	12450	12450	12450	12450	0
508	20231019	113200	91851390	12450	12450	12450	12450	0
509	20231019	113100	91851390	12450	12450	12450	12450	0
510	20231019	113000	91851390	12450	12450	12450	12450	16
511	20231019	112900	91652190	12480	12480	12480	12480	0
512	20231019	112800	91652190	12480	12480	12480	12480	5
513	20231019	112700	91589790	12480	12500	12500	12480	16
514	20231019	112600	91389910	12500	12420	12500	12420	88
515	20231019	112500	90295580	12420	12420	12420	12420	0
516	20231019	112400	90295580	12420	12420	12420	12420	0
517	20231019	112300	90295580	12420	12420	12420	12420	0
518	20231019	112200	90295580	12420	12420	12420	12420	0
519	20231019	112100	90295580	12420	12420	12420	12420	0
520	20231019	112000	90295580	12420	12420	12420	12420	0
521	20231019	111900	90295580	12420	12420	12420	12420	0
522	20231019	111800	90295580	12420	12420	12420	12420	0
523	20231019	111700	90295580	12420	12420	12420	12420	0
524	20231019	111600	90295580	12420	12420	12420	12420	0
525	20231019	111500	90295580	12420	12430	12430	12420	532
526	20231019	111400	83688110	12430	12430	12430	12430	0
527	20231019	111300	83688110	12430	12430	12430	12430	0
528	20231019	111200	83688110	12430	12430	12430	12430	0
529	20231019	111100	83688110	12430	12430	12430	12430	0
530	20231019	111000	83688110	12430	12430	12430	12430	9
531	20231019	110900	83576240	12420	12420	12420	12420	7
532	20231019	110800	83489300	12430	12430	12430	12430	0
533	20231019	110700	83489300	12430	12430	12430	12430	2
534	20231019	110600	83464440	12450	12450	12450	12450	1
535	20231019	110500	83451990	12460	12460	12460	12460	0
536	20231019	110400	83451990	12460	12470	12470	12460	128
537	20231019	110300	81856240	12480	12480	12480	12480	0
538	20231019	110200	81856240	12480	12480	12480	12480	0
539	20231019	110100	81856240	12480	12480	12480	12480	43
540	20231019	110000	81319600	12490	12490	12490	12490	0
541	20231019	105900	81319600	12490	12490	12490	12490	0
542	20231019	105800	81319600	12490	12490	12490	12490	0
543	20231019	105700	81319600	12490	12490	12490	12490	39
544	20231019	105600	80832490	12500	12500	12500	12500	0
545	20231019	105500	80832490	12500	12500	12500	12500	8
546	20231019	105400	80732490	12490	12490	12490	12490	0
547	20231019	105300	80732490	12490	12490	12490	12490	40
548	20231019	105200	80232890	12480	12480	12480	12480	0
549	20231019	105100	80232890	12480	12480	12480	12480	0
550	20231019	105000	80232890	12480	12490	12490	12480	541
551	20231019	104900	73481200	12490	12490	12490	12490	88
552	20231019	104800	72382080	12500	12500	12500	12500	0
553	20231019	104700	72382080	12500	12500	12500	12500	50
554	20231019	104600	71757080	12500	12500	12500	12490	858
555	20231019	104500	61036590	12510	12510	12510	12510	18
556	20231019	104400	60811410	12520	12530	12530	12510	136
557	20231019	104300	59109620	12520	12520	12520	12520	0
558	20231019	104200	59109620	12520	12520	12520	12520	0
559	20231019	104100	59109620	12520	12540	12540	12520	130
560	20231019	104000	57481500	12550	12550	12550	12550	0
561	20231019	103900	57481500	12550	12560	12560	12550	96
562	20231019	103800	56276660	12560	12560	12560	12560	0
563	20231019	103700	56276660	12560	12560	12560	12560	15
564	20231019	103600	56088260	12560	12560	12560	12560	0
565	20231019	103500	56088260	12560	12560	12560	12560	0
566	20231019	103400	56088260	12560	12560	12560	12560	0
567	20231019	103300	56088260	12560	12560	12560	12560	37
568	20231019	103200	55623540	12600	12600	12600	12600	0
569	20231019	103100	55623540	12600	12600	12600	12600	0
570	20231019	103000	55623540	12600	12600	12600	12600	0
571	20231019	102900	55623540	12600	12600	12600	12600	0
572	20231019	102800	55623540	12600	12600	12600	12600	0
573	20231019	102700	55623540	12600	12600	12600	12600	0
574	20231019	102600	55623540	12600	12600	12600	12600	35
575	20231019	102500	55182540	12600	12600	12600	12600	1
576	20231019	102400	55169940	12610	12600	12610	12600	4
577	20231019	102300	55119530	12600	12570	12600	12570	36
578	20231019	102200	54666590	12560	12550	12560	12550	12
579	20231019	102100	54515980	12540	12540	12540	12540	1
580	20231019	102000	54503440	12540	12540	12540	12540	43
581	20231019	101900	53964220	12500	12500	12500	12500	479
582	20231019	101800	47976720	12500	12500	12500	12500	0
583	20231019	101700	47976720	12500	12500	12500	12500	4
584	20231019	101600	47926720	12500	12500	12500	12500	0
585	20231019	101500	47926720	12500	12500	12500	12500	0
586	20231019	101400	47926720	12500	12510	12510	12500	125
587	20231019	101300	46364200	12530	12530	12530	12530	0
588	20231019	101200	46364200	12530	12530	12530	12530	0
589	20231019	101100	46364200	12530	12530	12530	12530	0
590	20231019	101000	46364200	12530	12530	12530	12530	0
591	20231019	100900	46364200	12530	12530	12530	12530	0
592	20231019	100800	46364200	12530	12530	12530	12530	110
593	20231019	100700	44985900	12540	12540	12540	12540	0
594	20231019	100600	44985900	12540	12540	12540	12540	18
595	20231019	100500	44760180	12550	12550	12550	12550	0
596	20231019	100400	44760180	12550	12570	12570	12550	105
597	20231019	100300	43440730	12640	12640	12640	12640	0
598	20231019	100200	43440730	12640	12630	12640	12630	9
599	20231019	100100	43326990	12640	12640	12640	12640	0
600	20231019	100000	43326990	12640	12540	12640	12540	2
601	20231019	095900	43301810	12600	12600	12600	12600	20
602	20231019	095800	43049810	12530	12480	12530	12480	610
603	20231019	095700	35427190	12480	12480	12480	12480	0
604	20231019	095600	35427190	12480	12480	12480	12480	24
605	20231019	095500	35127670	12480	12480	12480	12480	0
606	20231019	095400	35127670	12480	12480	12480	12480	0
607	20231019	095300	35127670	12480	12480	12480	12480	80
608	20231019	095200	34129270	12460	12460	12460	12460	0
609	20231019	095100	34129270	12460	12460	12460	12460	0
610	20231019	095000	34129270	12460	12470	12470	12460	40
611	20231019	094900	33630720	12480	12480	12480	12480	0
612	20231019	094800	33630720	12480	12480	12480	12480	5
613	20231019	094700	33568320	12480	12480	12480	12480	4
614	20231019	094600	33518400	12480	12480	12480	12480	0
615	20231019	094500	33518400	12480	12480	12480	12480	0
616	20231019	094400	33518400	12480	12480	12480	12480	1
617	20231019	094300	33505920	12460	12460	12460	12460	0
618	20231019	094200	33505920	12460	12460	12460	12460	36
619	20231019	094100	33057360	12470	12470	12470	12470	0
620	20231019	094000	33057360	12470	12470	12470	12470	16
621	20231019	093900	32857840	12470	12470	12480	12470	20
622	20231019	093800	32608430	12480	12480	12480	12480	2
623	20231019	093700	32583470	12490	12490	12490	12490	1
624	20231019	093600	32570980	12490	12490	12490	12490	0
625	20231019	093500	32570980	12490	12490	12490	12490	0
626	20231019	093400	32570980	12490	12490	12490	12490	0
627	20231019	093300	32570980	12490	12490	12490	12490	0
628	20231019	093200	32570980	12490	12490	12490	12490	1
629	20231019	093100	32558490	12480	12480	12480	12480	0
630	20231019	093000	32558490	12480	12480	12480	12480	11
631	20231019	092900	32421210	12470	12470	12470	12470	49
632	20231019	092800	31810180	12470	12470	12470	12470	14
633	20231019	092700	31635600	12480	12480	12480	12480	0
634	20231019	092600	31635600	12480	12400	12480	12400	10
635	20231019	092500	31511200	12400	12400	12400	12400	0
636	20231019	092400	31511200	12400	12400	12400	12400	12
637	20231019	092300	31362400	12350	12350	12350	12350	6
638	20231019	092200	31288300	12400	12400	12400	12400	0
639	20231019	092100	31288300	12400	12400	12400	12400	1
640	20231019	092000	31275900	12400	12400	12400	12400	21
641	20231019	091900	31015500	12390	12390	12390	12390	0
642	20231019	091800	31015500	12390	12390	12390	12390	10
643	20231019	091700	30891600	12390	12390	12390	12390	0
644	20231019	091600	30891600	12390	12390	12390	12390	21
645	20231019	091500	30631410	12350	12350	12350	12350	0
646	20231019	091400	30631410	12350	12350	12350	12350	15
647	20231019	091300	30446160	12350	12300	12350	12300	60
648	20231019	091200	29705660	12300	12310	12310	12300	13
649	20231019	091100	29545660	12300	12300	12300	12300	300
650	20231019	091000	25855660	12300	12300	12300	12300	39
651	20231019	090900	25375960	12300	12300	12300	12300	16
652	20231019	090800	25179160	12270	12270	12270	12270	76
653	20231019	090700	24246640	12250	12260	12260	12250	230
654	20231019	090600	21428960	12250	12370	12370	12250	899
655	20231019	090500	10363180	12370	12370	12370	12370	38
656	20231019	090400	9893120	12390	12400	12400	12390	6
657	20231019	090300	9818770	12400	12400	12400	12400	0
658	20231019	090200	9818770	12400	12400	12400	12400	0
659	20231019	090100	9818770	12400	12390	12400	12360	94
660	20231019	090000	8653220	12400	12400	12400	12350	698