KissMeData/115310/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195400	190615340	19200	19200	19200	19200	224
3	20231020	195300	190615340	19200	19200	19200	19200	0
4	20231020	195200	190615340	19200	19200	19200	19200	0
5	20231020	195100	190615340	19200	19200	19200	19200	0
6	20231020	195000	190615340	19200	19200	19200	19200	0
7	20231020	194900	190615340	19200	19200	19200	19200	0
8	20231020	194800	190615340	19200	19200	19200	19200	0
9	20231020	194700	190615340	19200	19200	19200	19200	0
10	20231020	194600	190615340	19200	19200	19200	19200	0
11	20231020	194500	190615340	19200	19200	19200	19200	0
12	20231020	194400	190615340	19200	19200	19200	19200	0
13	20231020	194300	190615340	19200	19200	19200	19200	0
14	20231020	194200	190615340	19200	19200	19200	19200	0
15	20231020	194100	190615340	19200	19200	19200	19200	0
16	20231020	194000	190615340	19200	19200	19200	19200	0
17	20231020	193900	190615340	19200	19200	19200	19200	0
18	20231020	193800	190615340	19200	19200	19200	19200	0
19	20231020	193700	190615340	19200	19200	19200	19200	0
20	20231020	193600	190615340	19200	19200	19200	19200	0
21	20231020	193500	190615340	19200	19200	19200	19200	0
22	20231020	193400	190615340	19200	19200	19200	19200	0
23	20231020	193300	190615340	19200	19200	19200	19200	0
24	20231020	193200	190615340	19200	19200	19200	19200	0
25	20231020	193100	190615340	19200	19200	19200	19200	0
26	20231020	193000	190615340	19200	19200	19200	19200	0
27	20231020	192900	190615340	19200	19200	19200	19200	0
28	20231020	192800	190615340	19200	19200	19200	19200	0
29	20231020	192700	190615340	19200	19200	19200	19200	0
30	20231020	192600	190615340	19200	19200	19200	19200	0
31	20231020	192500	190615340	19200	19200	19200	19200	0
32	20231020	192400	190615340	19200	19200	19200	19200	224
33	20231020	192300	190615340	19200	19200	19200	19200	0
34	20231020	192200	190615340	19200	19200	19200	19200	0
35	20231020	192100	190615340	19200	19200	19200	19200	0
36	20231020	192000	190615340	19200	19200	19200	19200	0
37	20231020	191900	190615340	19200	19200	19200	19200	0
38	20231020	191800	190615340	19200	19200	19200	19200	0
39	20231020	191700	190615340	19200	19200	19200	19200	0
40	20231020	191600	190615340	19200	19200	19200	19200	0
41	20231020	191500	190615340	19200	19200	19200	19200	0
42	20231020	191400	190615340	19200	19200	19200	19200	0
43	20231020	191300	190615340	19200	19200	19200	19200	0
44	20231020	191200	190615340	19200	19200	19200	19200	0
45	20231020	191100	190615340	19200	19200	19200	19200	0
46	20231020	191000	190615340	19200	19200	19200	19200	0
47	20231020	190900	190615340	19200	19200	19200	19200	0
48	20231020	190800	190615340	19200	19200	19200	19200	0
49	20231020	190700	190615340	19200	19200	19200	19200	0
50	20231020	190600	190615340	19200	19200	19200	19200	0
51	20231020	190500	190615340	19200	19200	19200	19200	0
52	20231020	190400	190615340	19200	19200	19200	19200	0
53	20231020	190300	190615340	19200	19200	19200	19200	0
54	20231020	190200	190615340	19200	19200	19200	19200	0
55	20231020	190100	190615340	19200	19200	19200	19200	0
56	20231020	190000	190615340	19200	19200	19200	19200	0
57	20231020	185900	190615340	19200	19200	19200	19200	0
58	20231020	185800	190615340	19200	19200	19200	19200	0
59	20231020	185700	190615340	19200	19200	19200	19200	0
60	20231020	185600	190615340	19200	19200	19200	19200	0
61	20231020	185500	190615340	19200	19200	19200	19200	0
62	20231020	185400	190615340	19200	19200	19200	19200	224
63	20231020	185300	190615340	19200	19200	19200	19200	0
64	20231020	185200	190615340	19200	19200	19200	19200	0
65	20231020	185100	190615340	19200	19200	19200	19200	0
66	20231020	185000	190615340	19200	19200	19200	19200	0
67	20231020	184900	190615340	19200	19200	19200	19200	0
68	20231020	184800	190615340	19200	19200	19200	19200	0
69	20231020	184700	190615340	19200	19200	19200	19200	0
70	20231020	184600	190615340	19200	19200	19200	19200	0
71	20231020	184500	190615340	19200	19200	19200	19200	0
72	20231020	184400	190615340	19200	19200	19200	19200	0
73	20231020	184300	190615340	19200	19200	19200	19200	0
74	20231020	184200	190615340	19200	19200	19200	19200	0
75	20231020	184100	190615340	19200	19200	19200	19200	0
76	20231020	184000	190615340	19200	19200	19200	19200	0
77	20231020	183900	190615340	19200	19200	19200	19200	0
78	20231020	183800	190615340	19200	19200	19200	19200	0
79	20231020	183700	190615340	19200	19200	19200	19200	0
80	20231020	183600	190615340	19200	19200	19200	19200	0
81	20231020	183500	190615340	19200	19200	19200	19200	0
82	20231020	183400	190615340	19200	19200	19200	19200	0
83	20231020	183300	190615340	19200	19200	19200	19200	0
84	20231020	183200	190615340	19200	19200	19200	19200	0
85	20231020	183100	190615340	19200	19200	19200	19200	0
86	20231020	183000	190615340	19200	19200	19200	19200	0
87	20231020	182900	190615340	19200	19200	19200	19200	0
88	20231020	182800	190615340	19200	19200	19200	19200	0
89	20231020	182700	190615340	19200	19200	19200	19200	0
90	20231020	182600	190615340	19200	19200	19200	19200	0
91	20231020	182500	190615340	19200	19200	19200	19200	0
92	20231020	182400	190615340	19200	19200	19200	19200	224
93	20231020	182300	190615340	19200	19200	19200	19200	0
94	20231020	182200	190615340	19200	19200	19200	19200	0
95	20231020	182100	190615340	19200	19200	19200	19200	0
96	20231020	182000	190615340	19200	19200	19200	19200	0
97	20231020	181900	190615340	19200	19200	19200	19200	0
98	20231020	181800	190615340	19200	19200	19200	19200	0
99	20231020	181700	190615340	19200	19200	19200	19200	0
100	20231020	181600	190615340	19200	19200	19200	19200	0
101	20231020	181500	190615340	19200	19200	19200	19200	0
102	20231020	181400	190615340	19200	19200	19200	19200	0
103	20231020	181300	190615340	19200	19200	19200	19200	0
104	20231020	181200	190615340	19200	19200	19200	19200	0
105	20231020	181100	190615340	19200	19200	19200	19200	0
106	20231020	181000	190615340	19200	19200	19200	19200	0
107	20231020	180900	190615340	19200	19200	19200	19200	0
108	20231020	180800	190615340	19200	19200	19200	19200	0
109	20231020	180700	190615340	19200	19200	19200	19200	0
110	20231020	180600	190615340	19200	19200	19200	19200	0
111	20231020	180500	190615340	19200	19200	19200	19200	0
112	20231020	180400	190615340	19200	19200	19200	19200	0
113	20231020	180300	190615340	19200	19200	19200	19200	0
114	20231020	180200	190615340	19200	19200	19200	19200	0
115	20231020	180100	190615340	19200	19200	19200	19200	0
116	20231020	180000	190615340	19200	19200	19200	19200	0
117	20231020	175900	190615340	19200	19200	19200	19200	0
118	20231020	175800	190615340	19200	19200	19200	19200	0
119	20231020	175700	190615340	19200	19200	19200	19200	0
120	20231020	175600	190615340	19200	19200	19200	19200	0
121	20231020	175500	190615340	19200	19200	19200	19200	0
122	20231020	175400	190615340	19200	19200	19200	19200	224
123	20231020	175300	190615340	19200	19200	19200	19200	0
124	20231020	175200	190615340	19200	19200	19200	19200	0
125	20231020	175100	190615340	19200	19200	19200	19200	0
126	20231020	175000	190615340	19200	19200	19200	19200	0
127	20231020	174900	190615340	19200	19200	19200	19200	0
128	20231020	174800	190615340	19200	19200	19200	19200	0
129	20231020	174700	190615340	19200	19200	19200	19200	0
130	20231020	174600	190615340	19200	19200	19200	19200	0
131	20231020	174500	190615340	19200	19200	19200	19200	0
132	20231020	174400	190615340	19200	19200	19200	19200	0
133	20231020	174300	190615340	19200	19200	19200	19200	0
134	20231020	174200	190615340	19200	19200	19200	19200	0
135	20231020	174100	190615340	19200	19200	19200	19200	0
136	20231020	174000	190615340	19200	19200	19200	19200	0
137	20231020	173900	190615340	19200	19200	19200	19200	0
138	20231020	173800	190615340	19200	19200	19200	19200	0
139	20231020	173700	190615340	19200	19200	19200	19200	0
140	20231020	173600	190615340	19200	19200	19200	19200	0
141	20231020	173500	190615340	19200	19200	19200	19200	0
142	20231020	173400	190615340	19200	19200	19200	19200	0
143	20231020	173300	190615340	19200	19200	19200	19200	0
144	20231020	173200	190615340	19200	19200	19200	19200	0
145	20231020	173100	190615340	19200	19200	19200	19200	0
146	20231020	173000	190615340	19200	19200	19200	19200	0
147	20231020	172900	190615340	19200	19200	19200	19200	0
148	20231020	172800	190615340	19200	19200	19200	19200	0
149	20231020	172700	190615340	19200	19200	19200	19200	0
150	20231020	172600	190615340	19200	19200	19200	19200	0
151	20231020	172500	190615340	19200	19200	19200	19200	0
152	20231020	172400	190615340	19200	19200	19200	19200	224
153	20231020	172300	190615340	19200	19200	19200	19200	0
154	20231020	172200	190615340	19200	19200	19200	19200	0
155	20231020	172100	190615340	19200	19200	19200	19200	0
156	20231020	172000	190615340	19200	19200	19200	19200	0
157	20231020	171900	190615340	19200	19200	19200	19200	0
158	20231020	171800	190615340	19200	19200	19200	19200	0
159	20231020	171700	190615340	19200	19200	19200	19200	0
160	20231020	171600	190615340	19200	19200	19200	19200	0
161	20231020	171500	190615340	19200	19200	19200	19200	0
162	20231020	171400	190615340	19200	19200	19200	19200	0
163	20231020	171300	190615340	19200	19200	19200	19200	0
164	20231020	171200	190615340	19200	19200	19200	19200	0
165	20231020	171100	190615340	19200	19200	19200	19200	0
166	20231020	171000	190615340	19200	19200	19200	19200	0
167	20231020	170900	190615340	19200	19200	19200	19200	0
168	20231020	170800	190615340	19200	19200	19200	19200	0
169	20231020	170700	190615340	19200	19200	19200	19200	0
170	20231020	170600	190615340	19200	19200	19200	19200	0
171	20231020	170500	190615340	19200	19200	19200	19200	0
172	20231020	170400	190615340	19200	19200	19200	19200	0
173	20231020	170300	190615340	19200	19200	19200	19200	0
174	20231020	170200	190615340	19200	19200	19200	19200	0
175	20231020	170100	190615340	19200	19200	19200	19200	0
176	20231020	170000	190615340	19200	19200	19200	19200	0
177	20231020	165900	190615340	19200	19200	19200	19200	0
178	20231020	165800	190615340	19200	19200	19200	19200	0
179	20231020	165700	190615340	19200	19200	19200	19200	0
180	20231020	165600	190615340	19200	19200	19200	19200	0
181	20231020	165500	190615340	19200	19200	19200	19200	0
182	20231020	165400	190615340	19200	19200	19200	19200	224
183	20231020	165300	190615340	19200	19200	19200	19200	0
184	20231020	165200	190615340	19200	19200	19200	19200	0
185	20231020	165100	190615340	19200	19200	19200	19200	0
186	20231020	165000	190615340	19200	19200	19200	19200	0
187	20231020	164900	190615340	19200	19200	19200	19200	0
188	20231020	164800	190615340	19200	19200	19200	19200	0
189	20231020	164700	190615340	19200	19200	19200	19200	0
190	20231020	164600	190615340	19200	19200	19200	19200	0
191	20231020	164500	190615340	19200	19200	19200	19200	0
192	20231020	164400	190615340	19200	19200	19200	19200	0
193	20231020	164300	190615340	19200	19200	19200	19200	0
194	20231020	164200	190615340	19200	19200	19200	19200	0
195	20231020	164100	190615340	19200	19200	19200	19200	0
196	20231020	164000	190615340	19200	19200	19200	19200	0
197	20231020	163900	190615340	19200	19200	19200	19200	0
198	20231020	163800	190615340	19200	19200	19200	19200	0
199	20231020	163700	190615340	19200	19200	19200	19200	0
200	20231020	163600	190615340	19200	19200	19200	19200	0
201	20231020	163500	190615340	19200	19200	19200	19200	0
202	20231020	163400	190615340	19200	19200	19200	19200	0
203	20231020	163300	190615340	19200	19200	19200	19200	0
204	20231020	163200	190615340	19200	19200	19200	19200	0
205	20231020	163100	190615340	19200	19200	19200	19200	0
206	20231020	163000	190615340	19200	19200	19200	19200	0
207	20231020	162900	190615340	19200	19200	19200	19200	0
208	20231020	162800	190615340	19200	19200	19200	19200	0
209	20231020	162700	190615340	19200	19200	19200	19200	0
210	20231020	162600	190615340	19200	19200	19200	19200	0
211	20231020	162500	190615340	19200	19200	19200	19200	0
212	20231020	162400	190615340	19200	19200	19200	19200	224
213	20231020	162300	190615340	19200	19200	19200	19200	0
214	20231020	162200	190615340	19200	19200	19200	19200	0
215	20231020	162100	190615340	19200	19200	19200	19200	0
216	20231020	162000	190615340	19200	19200	19200	19200	0
217	20231020	161900	190615340	19200	19200	19200	19200	0
218	20231020	161800	190615340	19200	19200	19200	19200	0
219	20231020	161700	190615340	19200	19200	19200	19200	0
220	20231020	161600	190615340	19200	19200	19200	19200	0
221	20231020	161500	190615340	19200	19200	19200	19200	0
222	20231020	161400	190615340	19200	19200	19200	19200	0
223	20231020	161300	190615340	19200	19200	19200	19200	0
224	20231020	161200	190615340	19200	19200	19200	19200	0
225	20231020	161100	190615340	19200	19200	19200	19200	0
226	20231020	161000	190615340	19200	19200	19200	19200	0
227	20231020	160900	190615340	19200	19200	19200	19200	0
228	20231020	160800	190615340	19200	19200	19200	19200	0
229	20231020	160700	190615340	19200	19200	19200	19200	0
230	20231020	160600	190615340	19200	19200	19200	19200	0
231	20231020	160500	190615340	19200	19200	19200	19200	0
232	20231020	160400	190615340	19200	19200	19200	19200	0
233	20231020	160300	190615340	19200	19200	19200	19200	0
234	20231020	160200	190615340	19200	19200	19200	19200	0
235	20231020	160100	190615340	19200	19200	19200	19200	0
236	20231020	160000	190615340	19200	19200	19200	19200	0
237	20231020	155900	190615340	19200	19200	19200	19200	0
238	20231020	155800	190615340	19200	19200	19200	19200	0
239	20231020	155700	190615340	19200	19200	19200	19200	0
240	20231020	155600	190615340	19200	19200	19200	19200	0
241	20231020	155500	190615340	19200	19200	19200	19200	0
242	20231020	155400	190615340	19200	19200	19200	19200	224
243	20231020	155300	190615340	19200	19200	19200	19200	0
244	20231020	155200	190615340	19200	19200	19200	19200	0
245	20231020	155100	190615340	19200	19200	19200	19200	0
246	20231020	155000	190615340	19200	19200	19200	19200	0
247	20231020	154900	190615340	19200	19200	19200	19200	0
248	20231020	154800	190615340	19200	19200	19200	19200	0
249	20231020	154700	190615340	19200	19200	19200	19200	0
250	20231020	154600	190615340	19200	19200	19200	19200	0
251	20231020	154500	190615340	19200	19200	19200	19200	0
252	20231020	154400	190615340	19200	19200	19200	19200	0
253	20231020	154300	190615340	19200	19200	19200	19200	0
254	20231020	154200	190615340	19200	19200	19200	19200	0
255	20231020	154100	190615340	19200	19200	19200	19200	0
256	20231020	154000	190615340	19200	19200	19200	19200	0
257	20231020	153900	190615340	19200	19200	19200	19200	0
258	20231020	153800	190615340	19200	19200	19200	19200	0
259	20231020	153700	190615340	19200	19200	19200	19200	0
260	20231020	153600	190615340	19200	19200	19200	19200	0
261	20231020	153500	190615340	19200	19200	19200	19200	0
262	20231020	153400	190615340	19200	19200	19200	19200	0
263	20231020	153300	190615340	19200	19200	19200	19200	0
264	20231020	153200	190615340	19200	19200	19200	19200	0
265	20231020	153100	190615340	19200	19200	19200	19200	0
266	20231020	153000	190615340	19200	19200	19200	19200	224
267	20231020	152900	186314540	19100	19100	19100	19100	0
268	20231020	152800	186314540	19100	19100	19100	19100	0
269	20231020	152700	186314540	19100	19100	19100	19100	0
270	20231020	152600	186314540	19100	19100	19100	19100	0
271	20231020	152500	186314540	19100	19100	19100	19100	0
272	20231020	152400	186314540	19100	19100	19100	19100	0
273	20231020	152300	186314540	19100	19100	19100	19100	0
274	20231020	152200	186314540	19100	19100	19100	19100	0
275	20231020	152100	186314540	19100	19100	19100	19100	0
276	20231020	152000	186314540	19100	19100	19100	19100	0
277	20231020	151900	186314540	19100	19000	19100	19000	36
278	20231020	151800	185629070	19000	19000	19000	19000	10
279	20231020	151700	185439070	18990	18990	18990	18990	0
280	20231020	151600	185439070	18990	18990	18990	18990	0
281	20231020	151500	185439070	18990	18990	18990	18990	0
282	20231020	151400	185439070	18990	19020	19020	18990	30
283	20231020	151300	184869000	19170	19170	19170	19170	0
284	20231020	151200	184869000	19170	19170	19170	19170	0
285	20231020	151100	184869000	19170	19170	19170	19170	0
286	20231020	151000	184869000	19170	19170	19170	19170	0
287	20231020	150900	184869000	19170	19170	19170	19170	0
288	20231020	150800	184869000	19170	19060	19170	19060	35
289	20231020	150700	184200140	18990	19000	19000	18990	31
290	20231020	150600	183611270	19000	19000	19000	19000	3
291	20231020	150500	183554270	18990	18990	18990	18990	0
292	20231020	150400	183554270	18990	18990	18990	18990	0
293	20231020	150300	183554270	18990	18990	18990	18990	0
294	20231020	150200	183554270	18990	18990	18990	18980	29
295	20231020	150100	183003600	19040	19040	19040	19040	0
296	20231020	150000	183003600	19040	19040	19040	19040	21
297	20231020	145900	182603760	19000	19000	19000	19000	10
298	20231020	145800	182413760	19010	19010	19010	19010	0
299	20231020	145700	182413760	19010	19010	19010	19010	2
300	20231020	145600	182375740	19000	19000	19000	19000	0
301	20231020	145500	182375740	19000	19000	19000	19000	0
302	20231020	145400	182375740	19000	19000	19000	19000	0
303	20231020	145300	182375740	19000	19000	19000	19000	0
304	20231020	145200	182375740	19000	19000	19000	19000	33
305	20231020	145100	181748740	19010	19010	19010	19010	0
306	20231020	145000	181748740	19010	19010	19010	19010	0
307	20231020	144900	181748740	19010	19010	19010	19010	3
308	20231020	144800	181691710	19050	19050	19050	19050	0
309	20231020	144700	181691710	19050	19050	19050	19050	0
310	20231020	144600	181691710	19050	19050	19050	19050	0
311	20231020	144500	181691710	19050	19050	19050	19050	0
312	20231020	144400	181691710	19050	19040	19050	19040	87
313	20231020	144300	180034850	19050	19050	19050	19050	0
314	20231020	144200	180034850	19050	19050	19050	19050	0
315	20231020	144100	180034850	19050	19050	19050	19050	0
316	20231020	144000	180034850	19050	19050	19050	19050	0
317	20231020	143900	180034850	19050	19040	19050	19040	262
318	20231020	143800	175043990	19050	19050	19050	19050	0
319	20231020	143700	175043990	19050	19050	19050	19050	50
320	20231020	143600	174091490	18990	18990	18990	18990	1
321	20231020	143500	174072500	19000	18990	19000	18990	21
322	20231020	143400	173673700	19010	19000	19010	19000	14
323	20231020	143300	173407690	19010	19010	19010	19010	1
324	20231020	143200	173388680	19010	19010	19010	19010	17
325	20231020	143100	173065510	19010	19010	19010	19000	32
326	20231020	143000	172457410	19010	19010	19010	19010	11
327	20231020	142900	172248300	19020	19020	19020	19020	1
328	20231020	142800	172229280	19000	19000	19000	19000	0
329	20231020	142700	172229280	19000	19010	19010	19000	21
330	20231020	142600	171830180	18990	18990	18990	18990	0
331	20231020	142500	171830180	18990	18990	18990	18990	10
332	20231020	142400	171640280	18970	18990	18990	18970	29
333	20231020	142300	171089720	18980	18980	18980	18980	0
334	20231020	142200	171089720	18980	18980	18980	18980	0
335	20231020	142100	171089720	18980	18980	18980	18980	0
336	20231020	142000	171089720	18980	18980	18980	18980	0
337	20231020	141900	171089720	18980	18980	18980	18980	0
338	20231020	141800	171089720	18980	18980	18980	18980	0
339	20231020	141700	171089720	18980	19000	19000	18980	35
340	20231020	141600	170425020	19050	19050	19050	19050	0
341	20231020	141500	170425020	19050	19050	19050	19050	0
342	20231020	141400	170425020	19050	19050	19050	19050	6
343	20231020	141300	170310720	19010	19010	19010	19010	5
344	20231020	141200	170215670	18970	18970	18970	18970	0
345	20231020	141100	170215670	18970	19000	19000	18970	147
346	20231020	141000	167426140	19010	19010	19010	19010	10
347	20231020	140900	167236040	19010	19010	19010	19010	1
348	20231020	140800	167217030	19000	19000	19000	19000	0
349	20231020	140700	167217030	19000	19010	19010	19000	302
350	20231020	140600	161478890	19050	19050	19050	19050	1
351	20231020	140500	161459840	19010	19010	19010	19010	0
352	20231020	140400	161459840	19010	19010	19010	19010	18
353	20231020	140300	161117660	19010	19010	19010	19010	10
354	20231020	140200	160927560	19010	19010	19010	19010	0
355	20231020	140100	160927560	19010	19010	19010	19010	0
356	20231020	140000	160927560	19010	19010	19010	19010	0
357	20231020	135900	160927560	19010	19010	19010	19010	0
358	20231020	135800	160927560	19010	19010	19010	19010	0
359	20231020	135700	160927560	19010	19010	19010	19010	5
360	20231020	135600	160832510	19010	19010	19010	19010	0
361	20231020	135500	160832510	19010	19010	19010	19010	0
362	20231020	135400	160832510	19010	19010	19010	19010	0
363	20231020	135300	160832510	19010	19010	19010	19010	6
364	20231020	135200	160718450	19010	19010	19010	19010	0
365	20231020	135100	160718450	19010	19010	19010	19010	0
366	20231020	135000	160718450	19010	19100	19200	19010	40
367	20231020	134900	159954000	19010	19100	19200	19010	32
368	20231020	134800	159342340	19010	19010	19010	19010	0
369	20231020	134700	159342340	19010	19010	19010	19010	0
370	20231020	134600	159342340	19010	19090	19200	19010	42
371	20231020	134500	158538090	19000	19000	19000	19000	0
372	20231020	134400	158538090	19000	19100	19170	19000	67
373	20231020	134300	157263350	19100	19100	19100	19100	2
374	20231020	134200	157225150	19100	19100	19200	19100	18
375	20231020	134100	156881060	19100	19100	19190	19100	15
376	20231020	134000	156594330	19020	19120	19120	19020	161
377	20231020	133900	153530230	19120	19130	19230	19120	73
378	20231020	133800	152132150	19130	19080	19130	19080	11
379	20231020	133700	151922020	19080	19030	19080	19030	64
380	20231020	133600	150703380	19030	19030	19030	19030	10
381	20231020	133500	150513080	19020	19020	19020	19020	0
382	20231020	133400	150513080	19020	19020	19020	19020	0
383	20231020	133300	150513080	19020	19020	19020	19020	0
384	20231020	133200	150513080	19020	19020	19020	19020	0
385	20231020	133100	150513080	19020	19020	19020	19020	0
386	20231020	133000	150513080	19020	19000	19020	19000	29
387	20231020	132900	149961600	19010	19010	19010	19010	0
388	20231020	132800	149961600	19010	19010	19010	19010	0
389	20231020	132700	149961600	19010	19010	19010	19010	0
390	20231020	132600	149961600	19010	19010	19010	19010	0
391	20231020	132500	149961600	19010	19010	19010	19010	0
392	20231020	132400	149961600	19010	19010	19010	19010	0
393	20231020	132300	149961600	19010	19000	19010	19000	22
394	20231020	132200	149543400	18980	18980	18980	18980	0
395	20231020	132100	149543400	18980	18990	18990	18980	2
396	20231020	132000	149505430	18980	18980	18980	18980	0
397	20231020	131900	149505430	18980	18980	18980	18980	1
398	20231020	131800	149486450	18980	18980	18980	18980	0
399	20231020	131700	149486450	18980	18980	18980	18980	0
400	20231020	131600	149486450	18980	18980	18980	18980	0
401	20231020	131500	149486450	18980	18980	18980	18980	0
402	20231020	131400	149486450	18980	18980	18980	18980	1
403	20231020	131300	149467470	18980	18980	18980	18980	0
404	20231020	131200	149467470	18980	18980	18980	18980	0
405	20231020	131100	149467470	18980	18980	18980	18980	0
406	20231020	131000	149467470	18980	18980	18980	18980	0
407	20231020	130900	149467470	18980	18980	18980	18980	0
408	20231020	130800	149467470	18980	18980	18980	18980	1
409	20231020	130700	149448490	19000	19000	19000	19000	49
410	20231020	130600	148517490	18960	18960	18960	18960	0
411	20231020	130500	148517490	18960	18960	18960	18960	8
412	20231020	130400	148365810	18960	18960	18960	18960	0
413	20231020	130300	148365810	18960	18960	18960	18960	0
414	20231020	130200	148365810	18960	18960	18960	18960	1
415	20231020	130100	148346850	18970	18970	18970	18970	8
416	20231020	130000	148195090	18970	18970	18970	18970	0
417	20231020	125900	148195090	18970	18970	18970	18970	0
418	20231020	125800	148195090	18970	18970	18970	18970	1
419	20231020	125700	148176120	18960	18960	18960	18960	0
420	20231020	125600	148176120	18960	18960	18960	18960	1
421	20231020	125500	148157160	18960	18960	18960	18960	0
422	20231020	125400	148157160	18960	18960	18960	18960	0
423	20231020	125300	148157160	18960	18960	18960	18960	1
424	20231020	125200	148138200	18960	18960	18960	18960	0
425	20231020	125100	148138200	18960	18960	18960	18960	0
426	20231020	125000	148138200	18960	18960	19000	18960	16
427	20231020	124900	147834440	18960	18960	18960	18960	0
428	20231020	124800	147834440	18960	18960	18960	18960	1
429	20231020	124700	147815480	18960	18960	18960	18960	0
430	20231020	124600	147815480	18960	18960	18960	18960	0
431	20231020	124500	147815480	18960	18960	18960	18960	1
432	20231020	124400	147796520	18960	18960	18960	18960	1
433	20231020	124300	147777560	18960	18960	18960	18960	0
434	20231020	124200	147777560	18960	18960	18960	18960	0
435	20231020	124100	147777560	18960	18960	18960	18960	0
436	20231020	124000	147777560	18960	18960	18960	18960	94
437	20231020	123900	145995320	18960	18960	18960	18960	0
438	20231020	123800	145995320	18960	18970	18970	18960	208
439	20231020	123700	142051260	18970	18970	18970	18970	0
440	20231020	123600	142051260	18970	18970	18970	18970	1
441	20231020	123500	142032290	18960	18960	18960	18960	0
442	20231020	123400	142032290	18960	18960	18960	18960	0
443	20231020	123300	142032290	18960	18960	18960	18960	0
444	20231020	123200	142032290	18960	18960	18960	18960	0
445	20231020	123100	142032290	18960	18960	18960	18960	0
446	20231020	123000	142032290	18960	18960	18960	18960	1
447	20231020	122900	142013330	18960	18960	18960	18960	0
448	20231020	122800	142013330	18960	18960	18960	18960	1
449	20231020	122700	141994370	18960	18960	18960	18960	0
450	20231020	122600	141994370	18960	18960	18960	18960	1
451	20231020	122500	141975410	18960	18960	18960	18960	0
452	20231020	122400	141975410	18960	18960	18960	18960	0
453	20231020	122300	141975410	18960	18960	18960	18960	1
454	20231020	122200	141956450	18970	18970	18970	18970	0
455	20231020	122100	141956450	18970	18970	18970	18970	0
456	20231020	122000	141956450	18970	18970	18970	18970	10
457	20231020	121900	141766750	19030	19030	19030	19030	0
458	20231020	121800	141766750	19030	19030	19030	19030	0
459	20231020	121700	141766750	19030	19030	19030	19030	0
460	20231020	121600	141766750	19030	19030	19030	19030	0
461	20231020	121500	141766750	19030	19030	19030	19030	0
462	20231020	121400	141766750	19030	19030	19030	19030	0
463	20231020	121300	141766750	19030	19030	19030	19030	5
464	20231020	121200	141671600	18960	18960	18960	18960	0
465	20231020	121100	141671600	18960	18960	18960	18960	0
466	20231020	121000	141671600	18960	18960	18960	18960	0
467	20231020	120900	141671600	18960	18960	18960	18960	0
468	20231020	120800	141671600	18960	18960	18960	18960	0
469	20231020	120700	141671600	18960	18970	18970	18960	10
470	20231020	120600	141481990	19040	19040	19040	19040	2
471	20231020	120500	141443910	19010	19010	19010	19010	0
472	20231020	120400	141443910	19010	19010	19010	19010	0
473	20231020	120300	141443910	19010	19010	19010	19010	30
474	20231020	120200	140873610	19000	19000	19000	19000	14
475	20231020	120100	140607610	18980	18980	18980	18980	0
476	20231020	120000	140607610	18980	18980	18980	18980	8
477	20231020	115900	140455770	18980	18980	18980	18980	0
478	20231020	115800	140455770	18980	18980	18980	18980	0
479	20231020	115700	140455770	18980	18980	18980	18980	0
480	20231020	115600	140455770	18980	18980	18980	18980	0
481	20231020	115500	140455770	18980	18980	18980	18980	0
482	20231020	115400	140455770	18980	18980	18980	18980	0
483	20231020	115300	140455770	18980	18980	18980	18980	0
484	20231020	115200	140455770	18980	18980	18980	18980	0
485	20231020	115100	140455770	18980	18980	18980	18980	0
486	20231020	115000	140455770	18980	18980	18980	18980	0
487	20231020	114900	140455770	18980	18980	18980	18980	0
488	20231020	114800	140455770	18980	18970	18980	18970	42
489	20231020	114700	139658620	18970	18970	18970	18970	0
490	20231020	114600	139658620	18970	18970	18970	18970	0
491	20231020	114500	139658620	18970	18970	18970	18970	20
492	20231020	114400	139279220	18970	18970	18970	18970	0
493	20231020	114300	139279220	18970	18970	18970	18970	0
494	20231020	114200	139279220	18970	18970	18970	18970	0
495	20231020	114100	139279220	18970	18950	18970	18910	185
496	20231020	114000	135777290	18950	19000	19000	18950	658
497	20231020	113900	123284030	19010	19050	19050	19010	813
498	20231020	113800	107814490	19040	19040	19040	19040	0
499	20231020	113700	107814490	19040	19040	19040	19040	0
500	20231020	113600	107814490	19040	19040	19040	19040	0
501	20231020	113500	107814490	19040	19040	19040	19040	0
502	20231020	113400	107814490	19040	19040	19040	19040	0
503	20231020	113300	107814490	19040	19040	19040	19040	0
504	20231020	113200	107814490	19040	19040	19040	19040	0
505	20231020	113100	107814490	19040	19040	19150	19040	143
506	20231020	113000	105091550	19040	19040	19040	19040	0
507	20231020	112900	105091550	19040	19040	19040	19040	0
508	20231020	112800	105091550	19040	19040	19040	19040	0
509	20231020	112700	105091550	19040	19040	19040	19040	0
510	20231020	112600	105091550	19040	19040	19040	19040	0
511	20231020	112500	105091550	19040	19040	19040	19040	0
512	20231020	112400	105091550	19040	19040	19040	19040	0
513	20231020	112300	105091550	19040	19040	19040	19040	4
514	20231020	112200	105015390	19040	19040	19040	19040	0
515	20231020	112100	105015390	19040	19040	19040	19040	0
516	20231020	112000	105015390	19040	19040	19040	19040	0
517	20231020	111900	105015390	19040	19040	19040	19040	0
518	20231020	111800	105015390	19040	19040	19040	19040	0
519	20231020	111700	105015390	19040	19040	19040	19040	0
520	20231020	111600	105015390	19040	19040	19040	19040	0
521	20231020	111500	105015390	19040	19040	19040	19040	0
522	20231020	111400	105015390	19040	19040	19040	19040	8
523	20231020	111300	104863070	19040	19040	19040	19040	0
524	20231020	111200	104863070	19040	19040	19040	19040	0
525	20231020	111100	104863070	19040	19040	19040	19040	6
526	20231020	111000	104748830	19050	19050	19050	19050	0
527	20231020	110900	104748830	19050	19050	19050	19050	0
528	20231020	110800	104748830	19050	19050	19050	19050	0
529	20231020	110700	104748830	19050	19050	19050	19050	0
530	20231020	110600	104748830	19050	19050	19050	19050	0
531	20231020	110500	104748830	19050	19050	19050	19050	0
532	20231020	110400	104748830	19050	19050	19050	19050	0
533	20231020	110300	104748830	19050	19050	19050	19050	0
534	20231020	110200	104748830	19050	19050	19050	19050	0
535	20231020	110100	104748830	19050	19050	19050	19050	11
536	20231020	110000	104539280	19150	19150	19150	19150	0
537	20231020	105900	104539280	19150	19150	19150	19150	53
538	20231020	105800	103524330	19050	19050	19050	19050	0
539	20231020	105700	103524330	19050	19050	19050	19050	0
540	20231020	105600	103524330	19050	19050	19050	19050	0
541	20231020	105500	103524330	19050	19050	19050	19050	5
542	20231020	105400	103429080	19040	19040	19040	19040	0
543	20231020	105300	103429080	19040	19040	19040	19040	0
544	20231020	105200	103429080	19040	19040	19040	19040	0
545	20231020	105100	103429080	19040	19040	19040	19040	5
546	20231020	105000	103333880	19150	19150	19150	19150	0
547	20231020	104900	103333880	19150	19150	19150	19150	0
548	20231020	104800	103333880	19150	19150	19150	19150	0
549	20231020	104700	103333880	19150	19150	19150	19150	0
550	20231020	104600	103333880	19150	19150	19150	19150	0
551	20231020	104500	103333880	19150	19150	19150	19150	0
552	20231020	104400	103333880	19150	19150	19160	19150	28
553	20231020	104300	102797650	19150	19140	19150	19140	10
554	20231020	104200	102606210	19160	19150	19160	19150	5
555	20231020	104100	102510420	19150	19150	19150	19150	0
556	20231020	104000	102510420	19150	19150	19150	19150	31
557	20231020	103900	101916770	19150	19020	19150	19010	86
558	20231020	103800	100280600	19020	19020	19100	19020	255
559	20231020	103700	95430340	19020	19020	19020	19020	86
560	20231020	103600	93794620	19020	19020	19020	19020	0
561	20231020	103500	93794620	19020	19120	19120	19020	964
562	20231020	103400	75407190	19120	19120	19120	19120	0
563	20231020	103300	75407190	19120	19120	19120	19120	9
564	20231020	103200	75235110	19120	19160	19160	19120	201
565	20231020	103100	71391110	19160	19160	19160	19160	0
566	20231020	103000	71391110	19160	19160	19160	19160	0
567	20231020	102900	71391110	19160	19160	19160	19160	0
568	20231020	102800	71391110	19160	19160	19160	19160	0
569	20231020	102700	71391110	19160	19160	19160	19160	0
570	20231020	102600	71391110	19160	19140	19160	19120	586
571	20231020	102500	60175120	19110	19110	19110	19110	0
572	20231020	102400	60175120	19110	19170	19170	19110	769
573	20231020	102300	45457340	19170	19180	19180	19170	3
574	20231020	102200	45399810	19190	19190	19190	19190	1
575	20231020	102100	45380620	19190	19190	19190	19190	0
576	20231020	102000	45380620	19190	19190	19190	19190	0
577	20231020	101900	45380620	19190	19190	19190	19190	0
578	20231020	101800	45380620	19190	19190	19190	19190	0
579	20231020	101700	45380620	19190	19190	19190	19190	0
580	20231020	101600	45380620	19190	19200	19200	19190	3
581	20231020	101500	45323040	19190	19190	19190	19190	0
582	20231020	101400	45323040	19190	19190	19190	19190	0
583	20231020	101300	45323040	19190	19190	19190	19190	0
584	20231020	101200	45323040	19190	19190	19190	19190	0
585	20231020	101100	45323040	19190	19190	19190	19190	0
586	20231020	101000	45323040	19190	19190	19190	19190	0
587	20231020	100900	45323040	19190	19190	19190	19190	0
588	20231020	100800	45323040	19190	19190	19190	19190	0
589	20231020	100700	45323040	19190	19190	19190	19190	0
590	20231020	100600	45323040	19190	19190	19190	19190	0
591	20231020	100500	45323040	19190	19190	19190	19190	0
592	20231020	100400	45323040	19190	19190	19190	19190	0
593	20231020	100300	45323040	19190	19190	19190	19190	0
594	20231020	100200	45323040	19190	19190	19190	19190	0
595	20231020	100100	45323040	19190	19190	19190	19190	1
596	20231020	100000	45303850	19200	19200	19200	19200	0
597	20231020	095900	45303850	19200	19200	19200	19200	0
598	20231020	095800	45303850	19200	19200	19200	19200	0
599	20231020	095700	45303850	19200	19200	19200	19200	0
600	20231020	095600	45303850	19200	19200	19200	19200	0
601	20231020	095500	45303850	19200	19200	19200	19200	0
602	20231020	095400	45303850	19200	19200	19200	19200	0
603	20231020	095300	45303850	19200	19200	19200	19200	0
604	20231020	095200	45303850	19200	19200	19200	19200	0
605	20231020	095100	45303850	19200	19200	19200	19200	0
606	20231020	095000	45303850	19200	19210	19210	19200	21
607	20231020	094900	44900510	19200	19200	19200	19200	0
608	20231020	094800	44900510	19200	19200	19200	19200	4
609	20231020	094700	44823710	19200	19200	19200	19200	0
610	20231020	094600	44823710	19200	19200	19200	19200	0
611	20231020	094500	44823710	19200	19210	19210	19200	3
612	20231020	094400	44766090	19220	19220	19220	19220	1
613	20231020	094300	44746870	19220	19220	19220	19220	0
614	20231020	094200	44746870	19220	19220	19220	19220	1
615	20231020	094100	44727650	19180	19180	19180	19180	0
616	20231020	094000	44727650	19180	19180	19180	19180	0
617	20231020	093900	44727650	19180	19180	19180	19180	0
618	20231020	093800	44727650	19180	19180	19180	19180	0
619	20231020	093700	44727650	19180	19180	19180	19180	0
620	20231020	093600	44727650	19180	19180	19180	19180	0
621	20231020	093500	44727650	19180	19180	19180	19180	0
622	20231020	093400	44727650	19180	19180	19180	19180	0
623	20231020	093300	44727650	19180	19200	19200	19180	4
624	20231020	093200	44650900	19210	19230	19230	19210	3
625	20231020	093100	44593240	19240	19240	19240	19240	0
626	20231020	093000	44593240	19240	19240	19240	19240	0
627	20231020	092900	44593240	19240	19240	19240	19240	0
628	20231020	092800	44593240	19240	19240	19240	19240	18
629	20231020	092700	44246920	19150	19150	19150	19150	0
630	20231020	092600	44246920	19150	19150	19150	19150	0
631	20231020	092500	44246920	19150	19150	19150	19150	0
632	20231020	092400	44246920	19150	19150	19150	19150	0
633	20231020	092300	44246920	19150	19150	19150	19150	0
634	20231020	092200	44246920	19150	19150	19150	19150	0
635	20231020	092100	44246920	19150	19150	19150	19150	0
636	20231020	092000	44246920	19150	19150	19150	19150	0
637	20231020	091900	44246920	19150	19150	19150	19150	0
638	20231020	091800	44246920	19150	19150	19150	19150	0
639	20231020	091700	44246920	19150	19150	19150	19150	3
640	20231020	091600	44189470	19160	19160	19160	19160	1
641	20231020	091500	44170310	19250	19250	19250	19250	1
642	20231020	091400	44151060	19400	19180	19400	19180	7
643	20231020	091300	44015940	19170	19170	19170	19170	35
644	20231020	091200	43344990	19140	19160	19160	19140	219
645	20231020	091100	39151770	19160	19150	19170	19150	367
646	20231020	091000	32123180	19150	19280	19280	19140	1610
647	20231020	090900	1258820	19280	19280	19280	19280	38
648	20231020	090800	526180	19480	19480	19480	19480	5
649	20231020	090700	428780	19490	19490	19490	19490	0
650	20231020	090600	428780	19490	19490	19490	19490	0
651	20231020	090500	428780	19490	19490	19490	19490	0
652	20231020	090400	428780	19490	19490	19490	19490	0
653	20231020	090300	428780	19490	19490	19490	19490	0
654	20231020	090200	428780	19490	19490	19490	19490	0
655	20231020	090100	428780	19490	19490	19490	19490	0
656	20231020	090000	428780	19490	19490	19490	19490	22