KissMeData/262260/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202500	1452830030	12850	12850	12850	12850	1490
3	20231019	202400	1452830030	12850	12850	12850	12850	0
4	20231019	202300	1452830030	12850	12850	12850	12850	0
5	20231019	202200	1452830030	12850	12850	12850	12850	0
6	20231019	202100	1452830030	12850	12850	12850	12850	0
7	20231019	202000	1452830030	12850	12850	12850	12850	0
8	20231019	201900	1452830030	12850	12850	12850	12850	0
9	20231019	201800	1452830030	12850	12850	12850	12850	0
10	20231019	201700	1452830030	12850	12850	12850	12850	0
11	20231019	201600	1452830030	12850	12850	12850	12850	0
12	20231019	201500	1452830030	12850	12850	12850	12850	0
13	20231019	201400	1452830030	12850	12850	12850	12850	0
14	20231019	201300	1452830030	12850	12850	12850	12850	0
15	20231019	201200	1452830030	12850	12850	12850	12850	0
16	20231019	201100	1452830030	12850	12850	12850	12850	0
17	20231019	201000	1452830030	12850	12850	12850	12850	0
18	20231019	200900	1452830030	12850	12850	12850	12850	0
19	20231019	200800	1452830030	12850	12850	12850	12850	0
20	20231019	200700	1452830030	12850	12850	12850	12850	0
21	20231019	200600	1452830030	12850	12850	12850	12850	0
22	20231019	200500	1452830030	12850	12850	12850	12850	0
23	20231019	200400	1452830030	12850	12850	12850	12850	0
24	20231019	200300	1452830030	12850	12850	12850	12850	0
25	20231019	200200	1452830030	12850	12850	12850	12850	0
26	20231019	200100	1452830030	12850	12850	12850	12850	0
27	20231019	200000	1452830030	12850	12850	12850	12850	0
28	20231019	195900	1452830030	12850	12850	12850	12850	0
29	20231019	195800	1452830030	12850	12850	12850	12850	0
30	20231019	195700	1452830030	12850	12850	12850	12850	0
31	20231019	195600	1452830030	12850	12850	12850	12850	0
32	20231019	195500	1452830030	12850	12850	12850	12850	1490
33	20231019	195400	1452830030	12850	12850	12850	12850	0
34	20231019	195300	1452830030	12850	12850	12850	12850	0
35	20231019	195200	1452830030	12850	12850	12850	12850	0
36	20231019	195100	1452830030	12850	12850	12850	12850	0
37	20231019	195000	1452830030	12850	12850	12850	12850	0
38	20231019	194900	1452830030	12850	12850	12850	12850	0
39	20231019	194800	1452830030	12850	12850	12850	12850	0
40	20231019	194700	1452830030	12850	12850	12850	12850	0
41	20231019	194600	1452830030	12850	12850	12850	12850	0
42	20231019	194500	1452830030	12850	12850	12850	12850	0
43	20231019	194400	1452830030	12850	12850	12850	12850	0
44	20231019	194300	1452830030	12850	12850	12850	12850	0
45	20231019	194200	1452830030	12850	12850	12850	12850	0
46	20231019	194100	1452830030	12850	12850	12850	12850	0
47	20231019	194000	1452830030	12850	12850	12850	12850	0
48	20231019	193900	1452830030	12850	12850	12850	12850	0
49	20231019	193800	1452830030	12850	12850	12850	12850	0
50	20231019	193700	1452830030	12850	12850	12850	12850	0
51	20231019	193600	1452830030	12850	12850	12850	12850	0
52	20231019	193500	1452830030	12850	12850	12850	12850	0
53	20231019	193400	1452830030	12850	12850	12850	12850	0
54	20231019	193300	1452830030	12850	12850	12850	12850	0
55	20231019	193200	1452830030	12850	12850	12850	12850	0
56	20231019	193100	1452830030	12850	12850	12850	12850	0
57	20231019	193000	1452830030	12850	12850	12850	12850	0
58	20231019	192900	1452830030	12850	12850	12850	12850	0
59	20231019	192800	1452830030	12850	12850	12850	12850	0
60	20231019	192700	1452830030	12850	12850	12850	12850	0
61	20231019	192600	1452830030	12850	12850	12850	12850	0
62	20231019	192500	1452830030	12850	12850	12850	12850	1490
63	20231019	192400	1452830030	12850	12850	12850	12850	0
64	20231019	192300	1452830030	12850	12850	12850	12850	0
65	20231019	192200	1452830030	12850	12850	12850	12850	0
66	20231019	192100	1452830030	12850	12850	12850	12850	0
67	20231019	192000	1452830030	12850	12850	12850	12850	0
68	20231019	191900	1452830030	12850	12850	12850	12850	0
69	20231019	191800	1452830030	12850	12850	12850	12850	0
70	20231019	191700	1452830030	12850	12850	12850	12850	0
71	20231019	191600	1452830030	12850	12850	12850	12850	0
72	20231019	191500	1452830030	12850	12850	12850	12850	0
73	20231019	191400	1452830030	12850	12850	12850	12850	0
74	20231019	191300	1452830030	12850	12850	12850	12850	0
75	20231019	191200	1452830030	12850	12850	12850	12850	0
76	20231019	191100	1452830030	12850	12850	12850	12850	0
77	20231019	191000	1452830030	12850	12850	12850	12850	0
78	20231019	190900	1452830030	12850	12850	12850	12850	0
79	20231019	190800	1452830030	12850	12850	12850	12850	0
80	20231019	190700	1452830030	12850	12850	12850	12850	0
81	20231019	190600	1452830030	12850	12850	12850	12850	0
82	20231019	190500	1452830030	12850	12850	12850	12850	0
83	20231019	190400	1452830030	12850	12850	12850	12850	0
84	20231019	190300	1452830030	12850	12850	12850	12850	0
85	20231019	190200	1452830030	12850	12850	12850	12850	0
86	20231019	190100	1452830030	12850	12850	12850	12850	0
87	20231019	190000	1452830030	12850	12850	12850	12850	0
88	20231019	185900	1452830030	12850	12850	12850	12850	0
89	20231019	185800	1452830030	12850	12850	12850	12850	0
90	20231019	185700	1452830030	12850	12850	12850	12850	0
91	20231019	185600	1452830030	12850	12850	12850	12850	0
92	20231019	185500	1452830030	12850	12850	12850	12850	1490
93	20231019	185400	1452830030	12850	12850	12850	12850	0
94	20231019	185300	1452830030	12850	12850	12850	12850	0
95	20231019	185200	1452830030	12850	12850	12850	12850	0
96	20231019	185100	1452830030	12850	12850	12850	12850	0
97	20231019	185000	1452830030	12850	12850	12850	12850	0
98	20231019	184900	1452830030	12850	12850	12850	12850	0
99	20231019	184800	1452830030	12850	12850	12850	12850	0
100	20231019	184700	1452830030	12850	12850	12850	12850	0
101	20231019	184600	1452830030	12850	12850	12850	12850	0
102	20231019	184500	1452830030	12850	12850	12850	12850	0
103	20231019	184400	1452830030	12850	12850	12850	12850	0
104	20231019	184300	1452830030	12850	12850	12850	12850	0
105	20231019	184200	1452830030	12850	12850	12850	12850	0
106	20231019	184100	1452830030	12850	12850	12850	12850	0
107	20231019	184000	1452830030	12850	12850	12850	12850	0
108	20231019	183900	1452830030	12850	12850	12850	12850	0
109	20231019	183800	1452830030	12850	12850	12850	12850	0
110	20231019	183700	1452830030	12850	12850	12850	12850	0
111	20231019	183600	1452830030	12850	12850	12850	12850	0
112	20231019	183500	1452830030	12850	12850	12850	12850	0
113	20231019	183400	1452830030	12850	12850	12850	12850	0
114	20231019	183300	1452830030	12850	12850	12850	12850	0
115	20231019	183200	1452830030	12850	12850	12850	12850	0
116	20231019	183100	1452830030	12850	12850	12850	12850	0
117	20231019	183000	1452830030	12850	12850	12850	12850	0
118	20231019	182900	1452830030	12850	12850	12850	12850	0
119	20231019	182800	1452830030	12850	12850	12850	12850	0
120	20231019	182700	1452830030	12850	12850	12850	12850	0
121	20231019	182600	1452830030	12850	12850	12850	12850	0
122	20231019	182500	1452830030	12850	12850	12850	12850	1490
123	20231019	182400	1452830030	12850	12850	12850	12850	0
124	20231019	182300	1452830030	12850	12850	12850	12850	0
125	20231019	182200	1452830030	12850	12850	12850	12850	0
126	20231019	182100	1452830030	12850	12850	12850	12850	0
127	20231019	182000	1452830030	12850	12850	12850	12850	0
128	20231019	181900	1452830030	12850	12850	12850	12850	0
129	20231019	181800	1452830030	12850	12850	12850	12850	0
130	20231019	181700	1452830030	12850	12850	12850	12850	0
131	20231019	181600	1452830030	12850	12850	12850	12850	0
132	20231019	181500	1452830030	12850	12850	12850	12850	0
133	20231019	181400	1452830030	12850	12850	12850	12850	0
134	20231019	181300	1452830030	12850	12850	12850	12850	0
135	20231019	181200	1452830030	12850	12850	12850	12850	0
136	20231019	181100	1452830030	12850	12850	12850	12850	0
137	20231019	181000	1452830030	12850	12850	12850	12850	0
138	20231019	180900	1452830030	12850	12850	12850	12850	0
139	20231019	180800	1452830030	12850	12850	12850	12850	0
140	20231019	180700	1452830030	12850	12850	12850	12850	0
141	20231019	180600	1452830030	12850	12850	12850	12850	0
142	20231019	180500	1452830030	12850	12850	12850	12850	0
143	20231019	180400	1452830030	12850	12850	12850	12850	0
144	20231019	180300	1452830030	12850	12850	12850	12850	0
145	20231019	180200	1452830030	12850	12850	12850	12850	0
146	20231019	180100	1452830030	12850	12850	12850	12850	0
147	20231019	180000	1452830030	12850	12850	12850	12850	0
148	20231019	175900	1452830030	12850	12850	12850	12850	0
149	20231019	175800	1452830030	12850	12850	12850	12850	0
150	20231019	175700	1452830030	12850	12850	12850	12850	0
151	20231019	175600	1452830030	12850	12850	12850	12850	0
152	20231019	175500	1452830030	12850	12850	12850	12850	1490
153	20231019	175400	1452830030	12850	12850	12850	12850	0
154	20231019	175300	1452830030	12850	12850	12850	12850	0
155	20231019	175200	1452830030	12850	12850	12850	12850	0
156	20231019	175100	1452830030	12850	12850	12850	12850	0
157	20231019	175000	1452830030	12850	12850	12850	12850	0
158	20231019	174900	1452830030	12850	12850	12850	12850	0
159	20231019	174800	1452830030	12850	12850	12850	12850	0
160	20231019	174700	1452830030	12850	12850	12850	12850	0
161	20231019	174600	1452830030	12850	12850	12850	12850	0
162	20231019	174500	1452830030	12850	12850	12850	12850	0
163	20231019	174400	1452830030	12850	12850	12850	12850	0
164	20231019	174300	1452830030	12850	12850	12850	12850	0
165	20231019	174200	1452830030	12850	12850	12850	12850	0
166	20231019	174100	1452830030	12850	12850	12850	12850	0
167	20231019	174000	1452830030	12850	12850	12850	12850	0
168	20231019	173900	1452830030	12850	12850	12850	12850	0
169	20231019	173800	1452830030	12850	12850	12850	12850	0
170	20231019	173700	1452830030	12850	12850	12850	12850	0
171	20231019	173600	1452830030	12850	12850	12850	12850	0
172	20231019	173500	1452830030	12850	12850	12850	12850	0
173	20231019	173400	1452830030	12850	12850	12850	12850	0
174	20231019	173300	1452830030	12850	12850	12850	12850	0
175	20231019	173200	1452830030	12850	12850	12850	12850	0
176	20231019	173100	1452830030	12850	12850	12850	12850	0
177	20231019	173000	1452830030	12850	12850	12850	12850	0
178	20231019	172900	1452830030	12850	12850	12850	12850	0
179	20231019	172800	1452830030	12850	12850	12850	12850	0
180	20231019	172700	1452830030	12850	12850	12850	12850	0
181	20231019	172600	1452830030	12850	12850	12850	12850	0
182	20231019	172500	1452830030	12850	12850	12850	12850	1490
183	20231019	172400	1452830030	12850	12850	12850	12850	0
184	20231019	172300	1452830030	12850	12850	12850	12850	0
185	20231019	172200	1452830030	12850	12850	12850	12850	0
186	20231019	172100	1452830030	12850	12850	12850	12850	0
187	20231019	172000	1452830030	12850	12850	12850	12850	0
188	20231019	171900	1452830030	12850	12850	12850	12850	0
189	20231019	171800	1452830030	12850	12850	12850	12850	0
190	20231019	171700	1452830030	12850	12850	12850	12850	0
191	20231019	171600	1452830030	12850	12850	12850	12850	0
192	20231019	171500	1452830030	12850	12850	12850	12850	0
193	20231019	171400	1452830030	12850	12850	12850	12850	0
194	20231019	171300	1452830030	12850	12850	12850	12850	0
195	20231019	171200	1452830030	12850	12850	12850	12850	0
196	20231019	171100	1452830030	12850	12850	12850	12850	0
197	20231019	171000	1452830030	12850	12850	12850	12850	0
198	20231019	170900	1452830030	12850	12850	12850	12850	0
199	20231019	170800	1452830030	12850	12850	12850	12850	0
200	20231019	170700	1452830030	12850	12850	12850	12850	0
201	20231019	170600	1452830030	12850	12850	12850	12850	0
202	20231019	170500	1452830030	12850	12850	12850	12850	0
203	20231019	170400	1452830030	12850	12850	12850	12850	0
204	20231019	170300	1452830030	12850	12850	12850	12850	0
205	20231019	170200	1452830030	12850	12850	12850	12850	0
206	20231019	170100	1452830030	12850	12850	12850	12850	0
207	20231019	170000	1452830030	12850	12850	12850	12850	0
208	20231019	165900	1452830030	12850	12850	12850	12850	0
209	20231019	165800	1452830030	12850	12850	12850	12850	0
210	20231019	165700	1452830030	12850	12850	12850	12850	0
211	20231019	165600	1452830030	12850	12850	12850	12850	0
212	20231019	165500	1452830030	12850	12850	12850	12850	1490
213	20231019	165400	1452830030	12850	12850	12850	12850	0
214	20231019	165300	1452830030	12850	12850	12850	12850	0
215	20231019	165200	1452830030	12850	12850	12850	12850	0
216	20231019	165100	1452830030	12850	12850	12850	12850	0
217	20231019	165000	1452830030	12850	12850	12850	12850	0
218	20231019	164900	1452830030	12850	12850	12850	12850	0
219	20231019	164800	1452830030	12850	12850	12850	12850	0
220	20231019	164700	1452830030	12850	12850	12850	12850	0
221	20231019	164600	1452830030	12850	12850	12850	12850	0
222	20231019	164500	1452830030	12850	12850	12850	12850	0
223	20231019	164400	1452830030	12850	12850	12850	12850	0
224	20231019	164300	1452830030	12850	12850	12850	12850	0
225	20231019	164200	1452830030	12850	12850	12850	12850	0
226	20231019	164100	1452830030	12850	12850	12850	12850	0
227	20231019	164000	1452830030	12850	12850	12850	12850	0
228	20231019	163900	1452830030	12850	12850	12850	12850	0
229	20231019	163800	1452830030	12850	12850	12850	12850	0
230	20231019	163700	1452830030	12850	12850	12850	12850	0
231	20231019	163600	1452830030	12850	12850	12850	12850	0
232	20231019	163500	1452830030	12850	12850	12850	12850	0
233	20231019	163400	1452830030	12850	12850	12850	12850	0
234	20231019	163300	1452830030	12850	12850	12850	12850	0
235	20231019	163200	1452830030	12850	12850	12850	12850	0
236	20231019	163100	1452830030	12850	12850	12850	12850	0
237	20231019	163000	1452830030	12850	12850	12850	12850	0
238	20231019	162900	1452830030	12850	12850	12850	12850	0
239	20231019	162800	1452830030	12850	12850	12850	12850	0
240	20231019	162700	1452830030	12850	12850	12850	12850	0
241	20231019	162600	1452830030	12850	12850	12850	12850	0
242	20231019	162500	1452830030	12850	12850	12850	12850	1490
243	20231019	162400	1452830030	12850	12850	12850	12850	0
244	20231019	162300	1452830030	12850	12850	12850	12850	0
245	20231019	162200	1452830030	12850	12850	12850	12850	0
246	20231019	162100	1452830030	12850	12850	12850	12850	0
247	20231019	162000	1452830030	12850	12850	12850	12850	0
248	20231019	161900	1452830030	12850	12850	12850	12850	0
249	20231019	161800	1452830030	12850	12850	12850	12850	0
250	20231019	161700	1452830030	12850	12850	12850	12850	0
251	20231019	161600	1452830030	12850	12850	12850	12850	0
252	20231019	161500	1452830030	12850	12850	12850	12850	0
253	20231019	161400	1452830030	12850	12850	12850	12850	0
254	20231019	161300	1452830030	12850	12850	12850	12850	0
255	20231019	161200	1452830030	12850	12850	12850	12850	0
256	20231019	161100	1452830030	12850	12850	12850	12850	0
257	20231019	161000	1452830030	12850	12850	12850	12850	0
258	20231019	160900	1452830030	12850	12850	12850	12850	0
259	20231019	160800	1452830030	12850	12850	12850	12850	0
260	20231019	160700	1452830030	12850	12850	12850	12850	0
261	20231019	160600	1452830030	12850	12850	12850	12850	0
262	20231019	160500	1452830030	12850	12850	12850	12850	0
263	20231019	160400	1452830030	12850	12850	12850	12850	0
264	20231019	160300	1452830030	12850	12850	12850	12850	0
265	20231019	160200	1452830030	12850	12850	12850	12850	0
266	20231019	160100	1452830030	12850	12850	12850	12850	0
267	20231019	160000	1452830030	12850	12850	12850	12850	0
268	20231019	155900	1452830030	12850	12850	12850	12850	0
269	20231019	155800	1452830030	12850	12850	12850	12850	0
270	20231019	155700	1452830030	12850	12850	12850	12850	0
271	20231019	155600	1452830030	12850	12850	12850	12850	0
272	20231019	155500	1452830030	12850	12850	12850	12850	1490
273	20231019	155400	1452830030	12850	12850	12850	12850	0
274	20231019	155300	1452830030	12850	12850	12850	12850	0
275	20231019	155200	1452830030	12850	12850	12850	12850	0
276	20231019	155100	1452830030	12850	12850	12850	12850	0
277	20231019	155000	1452830030	12850	12850	12850	12850	0
278	20231019	154900	1452830030	12850	12850	12850	12850	0
279	20231019	154800	1452830030	12850	12850	12850	12850	0
280	20231019	154700	1452830030	12850	12850	12850	12850	0
281	20231019	154600	1452830030	12850	12850	12850	12850	0
282	20231019	154500	1452830030	12850	12850	12850	12850	0
283	20231019	154400	1452830030	12850	12850	12850	12850	0
284	20231019	154300	1452830030	12850	12850	12850	12850	0
285	20231019	154200	1452830030	12850	12850	12850	12850	0
286	20231019	154100	1452830030	12850	12850	12850	12850	0
287	20231019	154000	1452830030	12850	12850	12850	12850	0
288	20231019	153900	1452830030	12850	12850	12850	12850	0
289	20231019	153800	1452830030	12850	12850	12850	12850	0
290	20231019	153700	1452830030	12850	12850	12850	12850	0
291	20231019	153600	1452830030	12850	12850	12850	12850	0
292	20231019	153500	1452830030	12850	12850	12850	12850	0
293	20231019	153400	1452830030	12850	12850	12850	12850	0
294	20231019	153300	1452830030	12850	12850	12850	12850	0
295	20231019	153200	1452830030	12850	12850	12850	12850	0
296	20231019	153100	1452830030	12850	12850	12850	12850	0
297	20231019	153000	1452830030	12850	12850	12850	12850	1490
298	20231019	152900	1433683530	12860	12860	12860	12860	0
299	20231019	152800	1433683530	12860	12860	12860	12860	0
300	20231019	152700	1433683530	12860	12860	12860	12860	0
301	20231019	152600	1433683530	12860	12860	12860	12860	0
302	20231019	152500	1433683530	12860	12860	12860	12860	0
303	20231019	152400	1433683530	12860	12860	12860	12860	0
304	20231019	152300	1433683530	12860	12860	12860	12860	0
305	20231019	152200	1433683530	12860	12860	12860	12860	0
306	20231019	152100	1433683530	12860	12860	12860	12860	0
307	20231019	152000	1433683530	12860	12860	12860	12860	0
308	20231019	151900	1433683530	12860	12860	12860	12860	0
309	20231019	151800	1433683530	12860	12860	12870	12830	909
310	20231019	151700	1422007790	12850	12850	12850	12850	2
311	20231019	151600	1421982090	12850	12850	12850	12850	50
312	20231019	151500	1421339590	12850	12850	12850	12850	32
313	20231019	151400	1420928390	12850	12850	12850	12840	34
314	20231019	151300	1420491500	12840	12860	12860	12840	143
315	20231019	151200	1418654920	12840	12870	12870	12840	117
316	20231019	151100	1417151140	12840	12840	12840	12840	0
317	20231019	151000	1417151140	12840	12860	12860	12840	106
318	20231019	150900	1415788630	12870	12870	12870	12870	549
319	20231019	150800	1408723000	12870	12870	12870	12870	3
320	20231019	150700	1408684390	12870	12870	12870	12870	1
321	20231019	150600	1408671520	12870	12870	12870	12870	67
322	20231019	150500	1407809230	12880	12900	12900	12880	125
323	20231019	150400	1406199210	12880	12880	12880	12880	0
324	20231019	150300	1406199210	12880	12860	12880	12860	92
325	20231019	150200	1405014350	12880	12900	12900	12840	1329
326	20231019	150100	1387907080	12910	12890	12910	12890	186
327	20231019	150000	1385508430	12890	12880	12890	12880	148
328	20231019	145900	1383601590	12860	12860	12860	12860	67
329	20231019	145800	1382739970	12840	12820	12840	12820	96
330	20231019	145700	1381507620	12820	12810	12830	12790	1344
331	20231019	145600	1364295720	12800	12800	12800	12800	0
332	20231019	145500	1364295720	12800	12800	12800	12800	25
333	20231019	145400	1363975720	12780	12780	12780	12780	0
334	20231019	145300	1363975720	12780	12780	12780	12780	0
335	20231019	145200	1363975720	12780	12810	12810	12780	1400
336	20231019	145100	1346073220	12820	12820	12820	12820	3
337	20231019	145000	1346034760	12810	12810	12810	12810	0
338	20231019	144900	1346034760	12810	12800	12810	12800	119
339	20231019	144800	1344510590	12810	12810	12810	12790	1153
340	20231019	144700	1329752680	12820	12810	12820	12810	251
341	20231019	144600	1326536860	12820	12810	12820	12810	208
342	20231019	144500	1323872280	12810	12810	12810	12810	352
343	20231019	144400	1319363160	12810	12810	12810	12810	407
344	20231019	144300	1314149490	12810	12810	12810	12810	140
345	20231019	144200	1312356090	12810	12820	12820	12810	515
346	20231019	144100	1305757790	12820	12840	12840	12820	4208
347	20231019	144000	1251783720	12850	12850	12850	12850	516
348	20231019	143900	1245153120	12850	12860	12860	12850	297
349	20231019	143800	1241334090	12860	12860	12860	12860	0
350	20231019	143700	1241334090	12860	12860	12860	12860	300
351	20231019	143600	1237476090	12860	12860	12860	12860	102
352	20231019	143500	1236164370	12870	12870	12870	12860	74
353	20231019	143400	1235212120	12870	12870	12870	12870	89
354	20231019	143300	1234066690	12870	12870	12870	12870	133
355	20231019	143200	1232354980	12870	12880	12880	12870	67
356	20231019	143100	1231492670	12870	12870	12880	12870	247
357	20231019	143000	1228311910	12870	12890	12890	12870	374
358	20231019	142900	1223495110	12880	12890	12890	12880	150
359	20231019	142800	1221562610	12890	12890	12890	12890	0
360	20231019	142700	1221562610	12890	12890	12890	12890	20
361	20231019	142600	1221304810	12890	12890	12890	12890	100
362	20231019	142500	1220015810	12870	12870	12870	12870	70
363	20231019	142400	1219114910	12870	12870	12870	12870	0
364	20231019	142300	1219114910	12870	12870	12870	12870	0
365	20231019	142200	1219114910	12870	12870	12870	12870	0
366	20231019	142100	1219114910	12870	12870	12870	12870	0
367	20231019	142000	1219114910	12870	12880	12880	12870	210
368	20231019	141900	1216410630	12880	12880	12880	12880	0
369	20231019	141800	1216410630	12880	12880	12880	12880	38
370	20231019	141700	1215921190	12880	12880	12880	12880	101
371	20231019	141600	1214620310	12890	12890	12890	12890	101
372	20231019	141500	1213318420	12890	12890	12890	12890	10
373	20231019	141400	1213189520	12880	12880	12880	12880	300
374	20231019	141300	1209325520	12880	12880	12880	12880	0
375	20231019	141200	1209325520	12880	12880	12880	12880	100
376	20231019	141100	1208037520	12880	12900	12900	12880	87
377	20231019	141000	1206916090	12890	12910	12910	12890	122
378	20231019	140900	1205343220	12900	12900	12900	12900	0
379	20231019	140800	1205343220	12900	12900	12900	12900	100
380	20231019	140700	1204053220	12900	12890	12900	12890	273
381	20231019	140600	1200534020	12880	12880	12880	12880	100
382	20231019	140500	1199246020	12880	12880	12880	12880	110
383	20231019	140400	1197829220	12900	12900	12900	12900	0
384	20231019	140300	1197829220	12900	12900	12900	12900	0
385	20231019	140200	1197829220	12900	12900	12900	12900	21
386	20231019	140100	1197558320	12880	12880	12880	12880	0
387	20231019	140000	1197558320	12880	12900	12900	12880	387
388	20231019	135900	1192568880	12890	12890	12890	12890	0
389	20231019	135800	1192568880	12890	12890	12890	12890	3
390	20231019	135700	1192530210	12890	12890	12890	12890	60
391	20231019	135600	1191756810	12890	12890	12890	12890	476
392	20231019	135500	1185621170	12900	12900	12900	12900	500
393	20231019	135400	1179171170	12920	12920	12920	12920	0
394	20231019	135300	1179171170	12920	12920	12920	12920	0
395	20231019	135200	1179171170	12920	12920	12920	12920	0
396	20231019	135100	1179171170	12920	12920	12920	12920	15
397	20231019	135000	1178977370	12910	12900	12910	12900	295
398	20231019	134900	1175170920	12890	12890	12890	12890	201
399	20231019	134800	1172580030	12900	12890	12900	12890	243
400	20231019	134700	1169446760	12900	12900	12900	12900	10
401	20231019	134600	1169317760	12900	12900	12900	12900	50
402	20231019	134500	1168672760	12900	12900	12900	12900	208
403	20231019	134400	1165989560	12900	12910	12910	12900	878
404	20231019	134300	1154656180	12910	12910	12910	12910	0
405	20231019	134200	1154656180	12910	12920	12920	12910	501
406	20231019	134100	1148183270	12920	12920	12920	12920	44
407	20231019	134000	1147614790	12930	12930	12930	12930	5
408	20231019	133900	1147550140	12930	12930	12930	12930	368
409	20231019	133800	1142791900	12930	12930	12930	12930	94
410	20231019	133700	1141576480	12930	12930	12930	12930	10
411	20231019	133600	1141447180	12940	12940	12940	12940	2
412	20231019	133500	1141421300	12940	12940	12940	12940	5
413	20231019	133400	1141356600	12940	12940	12940	12940	10
414	20231019	133300	1141227200	12930	12930	12930	12930	5
415	20231019	133200	1141162550	12930	12930	12930	12930	0
416	20231019	133100	1141162550	12930	12930	12930	12930	10
417	20231019	133000	1141033250	12920	12920	12920	12920	10
418	20231019	132900	1140904050	12920	12920	12920	12920	0
419	20231019	132800	1140904050	12920	12920	12920	12920	0
420	20231019	132700	1140904050	12920	12920	12920	12920	122
421	20231019	132600	1139327810	12920	12930	12930	12920	126
422	20231019	132500	1137698730	12930	12930	12930	12930	91
423	20231019	132400	1136522100	12940	12950	12950	12940	184
424	20231019	132300	1134139310	12960	12960	12960	12960	73
425	20231019	132200	1133193230	12960	12970	12970	12960	206
426	20231019	132100	1130523340	12970	12970	12970	12970	66
427	20231019	132000	1129667320	12970	12970	12970	12970	120
428	20231019	131900	1128110920	12970	12980	12980	12970	17
429	20231019	131800	1127890400	12980	12980	12980	12980	62
430	20231019	131700	1127085640	12970	12980	12980	12970	72
431	20231019	131600	1126151580	12970	12970	12970	12970	0
432	20231019	131500	1126151580	12970	12970	12970	12970	21
433	20231019	131400	1125879210	12970	12970	12970	12970	50
434	20231019	131300	1125230710	12950	12960	12960	12950	107
435	20231019	131200	1123844560	12970	12970	12970	12970	0
436	20231019	131100	1123844560	12970	12970	12970	12970	66
437	20231019	131000	1122988540	12970	12970	12970	12970	1
438	20231019	130900	1122975570	12970	12950	12970	12950	63
439	20231019	130800	1122158860	12970	12970	12970	12970	59
440	20231019	130700	1121393630	12960	12960	12960	12960	25
441	20231019	130600	1121069630	12970	12970	12970	12970	0
442	20231019	130500	1121069630	12970	12970	12970	12970	0
443	20231019	130400	1121069630	12970	12970	12970	12970	0
444	20231019	130300	1121069630	12970	12910	12970	12910	3747
445	20231019	130200	1072684230	12900	12900	12900	12900	209
446	20231019	130100	1069988130	12900	12900	12900	12900	55
447	20231019	130000	1069278630	12900	12900	12900	12900	23
448	20231019	125900	1068981930	12910	12910	12910	12910	0
449	20231019	125800	1068981930	12910	12910	12910	12910	0
450	20231019	125700	1068981930	12910	12910	12910	12900	113
451	20231019	125600	1067523400	12890	12890	12890	12890	30
452	20231019	125500	1067136700	12910	12890	12910	12890	242
453	20231019	125400	1064012500	12890	12890	12890	12890	7
454	20231019	125300	1063922270	12890	12890	12890	12890	120
455	20231019	125200	1062375470	12900	12900	12900	12900	110
456	20231019	125100	1060956470	12910	12900	12910	12900	353
457	20231019	125000	1056399300	12900	12910	12910	12900	256
458	20231019	124900	1053095890	12900	12900	12900	12890	215
459	20231019	124800	1050322920	12890	12910	12910	12890	133
460	20231019	124700	1048607450	12910	12870	12910	12870	569
461	20231019	124600	1041265480	12870	12870	12870	12870	0
462	20231019	124500	1041265480	12870	12870	12870	12870	62
463	20231019	124400	1040467540	12870	12870	12870	12870	0
464	20231019	124300	1040467540	12870	12870	12870	12870	500
465	20231019	124200	1034032540	12860	12860	12860	12860	25
466	20231019	124100	1033711040	12860	12860	12860	12860	5
467	20231019	124000	1033646740	12860	12850	12860	12850	269
468	20231019	123900	1030188480	12850	12850	12850	12850	105
469	20231019	123800	1028839230	12850	12850	12850	12840	361
470	20231019	123700	1024200510	12850	12850	12850	12850	39
471	20231019	123600	1023699360	12870	12910	12910	12850	13620
472	20231019	123500	848032410	12930	12920	12930	12920	49
473	20231019	123400	847399320	12920	12920	12920	12920	0
474	20231019	123300	847399320	12920	12920	12920	12920	140
475	20231019	123200	845590520	12920	12920	12920	12920	0
476	20231019	123100	845590520	12920	12920	12920	12920	1
477	20231019	123000	845577600	12920	12920	12920	12920	37
478	20231019	122900	845099560	12920	12920	12920	12920	190
479	20231019	122800	842644760	12910	12910	12910	12910	0
480	20231019	122700	842644760	12910	12910	12910	12910	102
481	20231019	122600	841327940	12910	12910	12910	12910	51
482	20231019	122500	840669530	12910	12910	12910	12910	2
483	20231019	122400	840643710	12910	12910	12910	12910	317
484	20231019	122300	836551240	12920	12920	12920	12920	557
485	20231019	122200	829354800	12920	12920	12920	12920	400
486	20231019	122100	824186800	12920	12920	12920	12920	23
487	20231019	122000	823889640	12920	12920	12920	12920	0
488	20231019	121900	823889640	12920	12920	12920	12920	20
489	20231019	121800	823631240	12920	12920	12920	12920	0
490	20231019	121700	823631240	12920	12930	12930	12920	266
491	20231019	121600	820194090	12920	12920	12920	12920	0
492	20231019	121500	820194090	12920	12950	12960	12920	1588
493	20231019	121400	799670110	12940	12940	12940	12940	585
494	20231019	121300	792100210	12940	12940	12940	12940	34
495	20231019	121200	791660250	12940	12940	12940	12940	13
496	20231019	121100	791492030	12940	12940	12940	12940	0
497	20231019	121000	791492030	12940	12940	12940	12940	235
498	20231019	120900	788451130	12940	12940	12940	12940	20
499	20231019	120800	788192330	12950	12960	12960	12950	736
500	20231019	120700	778660250	12960	12960	12960	12960	50
501	20231019	120600	778012250	12960	12960	12960	12960	30
502	20231019	120500	777623450	12970	12950	12970	12950	252
503	20231019	120400	774359230	12950	12950	12950	12940	105
504	20231019	120300	772999850	12950	12950	12950	12950	0
505	20231019	120200	772999850	12950	12950	12950	12950	0
506	20231019	120100	772999850	12950	12950	12950	12950	0
507	20231019	120000	772999850	12950	12950	12950	12950	70
508	20231019	115900	772093350	12950	12950	12950	12940	169
509	20231019	115800	769905270	12960	12970	12970	12960	142
510	20231019	115700	768063580	12970	12970	12970	12970	0
511	20231019	115600	768063580	12970	12970	12970	12970	0
512	20231019	115500	768063580	12970	12970	12970	12970	115
513	20231019	115400	766572030	12980	12980	12980	12980	15
514	20231019	115300	766377330	12980	12980	12980	12980	0
515	20231019	115200	766377330	12980	12980	12980	12980	0
516	20231019	115100	766377330	12980	12980	12980	12980	1
517	20231019	115000	766364350	12970	12970	12970	12970	48
518	20231019	114900	765741790	12960	12950	12960	12950	72
519	20231019	114800	764808720	12950	12950	12950	12950	50
520	20231019	114700	764161220	12950	12950	12950	12950	59
521	20231019	114600	763397170	12950	12950	12950	12950	1
522	20231019	114500	763384220	12950	12940	12950	12940	290
523	20231019	114400	759631220	12930	12930	12930	12930	0
524	20231019	114300	759631220	12930	12930	12930	12930	169
525	20231019	114200	757446050	12930	12940	12940	12930	36
526	20231019	114100	756980500	12940	12940	12940	12940	64
527	20231019	114000	756152340	12940	12940	12940	12940	0
528	20231019	113900	756152340	12940	12940	12940	12940	303
529	20231019	113800	752231520	12940	12940	12940	12940	100
530	20231019	113700	750937520	12950	12950	12950	12950	52
531	20231019	113600	750264120	12960	12950	12960	12940	311
532	20231019	113500	746238760	12940	12950	12950	12940	21
533	20231019	113400	745967010	12950	12950	12950	12950	0
534	20231019	113300	745967010	12950	12940	12950	12940	78
535	20231019	113200	744957190	12930	12920	12930	12920	353
536	20231019	113100	740395970	12920	12910	12920	12900	31
537	20231019	113000	739995990	12900	12920	12920	12900	700
538	20231019	112900	730959850	12920	12930	12930	12920	746
539	20231019	112800	721314370	12950	12950	12950	12950	0
540	20231019	112700	721314370	12950	12930	12950	12930	189
541	20231019	112600	718870580	12950	12950	12950	12950	10
542	20231019	112500	718741080	12950	12950	12950	12950	0
543	20231019	112400	718741080	12950	12960	12960	12920	152
544	20231019	112300	716775940	12950	12950	12950	12910	1615
545	20231019	112200	695912670	12960	12960	12960	12960	0
546	20231019	112100	695912670	12960	12960	12960	12960	56
547	20231019	112000	695186910	12970	12980	12980	12970	112
548	20231019	111900	693734230	12980	12980	12980	12980	281
549	20231019	111800	690086850	13000	12980	13000	12980	331
550	20231019	111700	685790050	13000	12980	13000	12980	77
551	20231019	111600	684790570	12980	12980	12980	12980	46
552	20231019	111500	684193490	12980	12990	12990	12980	41
553	20231019	111400	683661160	12990	13010	13010	12990	63
554	20231019	111300	682842690	13000	13010	13010	13000	9
555	20231019	111200	682725610	13010	13010	13010	13000	31
556	20231019	111100	682322400	13010	12990	13010	12990	15
557	20231019	111000	682127470	12990	12980	12990	12980	9
558	20231019	110900	682010640	13000	12980	13000	12980	7
559	20231019	110800	681919750	12980	12980	12980	12980	0
560	20231019	110700	681919750	12980	12980	12980	12980	100
561	20231019	110600	680621750	12980	12980	12980	12980	13
562	20231019	110500	680453010	13000	13000	13000	13000	51
563	20231019	110400	679790010	13000	13000	13000	13000	0
564	20231019	110300	679790010	13000	12970	13010	12970	587
565	20231019	110200	672165180	12960	12960	12960	12960	20
566	20231019	110100	671905980	12960	12960	12960	12960	30
567	20231019	110000	671517180	12960	12960	12960	12960	170
568	20231019	105900	669313980	12970	12970	12970	12970	0
569	20231019	105800	669313980	12970	12970	12970	12970	1
570	20231019	105700	669301010	12970	12970	12970	12970	5
571	20231019	105600	669236160	12980	12980	12980	12980	25
572	20231019	105500	668911660	12970	12930	12970	12930	291
573	20231019	105400	665144330	12940	12940	12940	12940	82
574	20231019	105300	664083250	12940	12940	12940	12940	0
575	20231019	105200	664083250	12940	12940	12940	12940	0
576	20231019	105100	664083250	12940	12940	12940	12940	21
577	20231019	105000	663811510	12940	12940	12940	12940	94
578	20231019	104900	662595150	12940	12940	12940	12940	158
579	20231019	104800	660550630	12950	12950	12950	12950	25
580	20231019	104700	660226880	12960	12960	12960	12960	20
581	20231019	104600	659967680	12980	12980	12980	12980	0
582	20231019	104500	659967680	12980	12940	12980	12940	481
583	20231019	104400	653737400	12950	12960	12960	12950	806
584	20231019	104300	643293440	12960	12970	12970	12960	294
585	20231019	104200	639482860	12970	12970	12980	12970	38
586	20231019	104100	638989900	12960	13000	13000	12960	808
587	20231019	104000	628500180	13000	13000	13000	13000	3
588	20231019	103900	628461180	12990	13000	13000	12990	1103
589	20231019	103800	614122340	13000	13020	13020	12990	489
590	20231019	103700	607764510	13020	13040	13040	13020	683
591	20231019	103600	598867740	13030	13030	13030	13030	10
592	20231019	103500	598737440	13030	13040	13040	13030	5
593	20231019	103400	598672280	13050	13050	13050	13030	79
594	20231019	103300	597642750	13030	13060	13060	13030	140
595	20231019	103200	595818250	13060	13020	13060	13020	205
596	20231019	103100	593148990	13020	13050	13050	13020	1329
597	20231019	103000	575827090	13050	13050	13050	13050	50
598	20231019	102900	575174590	13050	13050	13050	13050	53
599	20231019	102800	574482940	13050	13080	13080	13050	314
600	20231019	102700	570378730	13070	13050	13090	13050	411
601	20231019	102600	565008690	13050	13030	13050	13030	624
602	20231019	102500	556871650	13030	13040	13040	13030	2
603	20231019	102400	556845580	12990	13040	13040	12990	41
604	20231019	102300	556310990	12990	12990	13040	12990	115
605	20231019	102200	554816640	13000	13010	13040	13000	431
606	20231019	102100	549210140	13050	13010	13050	13000	252
607	20231019	102000	545930060	13050	13040	13050	12990	539
608	20231019	101900	538901160	13030	13020	13030	13020	117
609	20231019	101800	537376960	13000	13010	13010	12990	1731
610	20231019	101700	514872670	13010	13020	13020	13010	180
611	20231019	101600	512529310	13050	13070	13070	13030	856
612	20231019	101500	501369090	13070	13080	13080	13070	152
613	20231019	101400	499381940	13080	13050	13080	13050	34
614	20231019	101300	498938170	13030	13030	13080	13030	1073
615	20231019	101200	484936470	13030	13010	13100	12980	2107
616	20231019	101100	457572330	13000	13020	13140	12990	5671
617	20231019	101000	383679980	13020	13250	13280	13000	7739
618	20231019	100900	282008430	13250	12930	13410	12920	3970
619	20231019	100800	229449250	12950	12930	12970	12930	189
620	20231019	100700	227005360	12930	12910	12930	12910	214
621	20231019	100600	224242020	12910	12910	12910	12910	10
622	20231019	100500	224112920	12910	12910	12920	12910	333
623	20231019	100400	219813790	12920	12930	12930	12920	339
624	20231019	100300	215433250	12930	12930	12940	12930	57
625	20231019	100200	214696230	12930	12920	12930	12920	220
626	20231019	100100	211853600	12930	12950	12950	12920	631
627	20231019	100000	203691000	12950	12950	12970	12950	67
628	20231019	095900	202822110	12970	12960	12970	12950	73
629	20231019	095800	201876170	12970	12970	12970	12970	1
630	20231019	095700	201863200	12950	12950	12950	12950	2
631	20231019	095600	201837300	12950	12950	12950	12950	60
632	20231019	095500	201060300	12980	12980	12980	12980	1
633	20231019	095400	201047320	12950	12950	12950	12950	362
634	20231019	095300	196359420	12950	12950	12950	12950	5
635	20231019	095200	196294670	12930	12930	12930	12930	0
636	20231019	095100	196294670	12930	12930	12930	12930	58
637	20231019	095000	195544730	12940	12950	12960	12940	109
638	20231019	094900	194133050	12950	12990	12990	12950	352
639	20231019	094800	189570910	12990	12980	12990	12980	41
640	20231019	094700	189038500	13000	13000	13000	13000	1
641	20231019	094600	189025500	13000	12970	13000	12970	450
642	20231019	094500	183185270	12970	12980	12990	12970	445
643	20231019	094400	177411870	12990	12980	12990	12980	97
644	20231019	094300	176152680	12960	12930	12960	12930	229
645	20231019	094200	173184900	12960	12960	12960	12960	15
646	20231019	094100	172990500	12960	12960	12960	12960	1
647	20231019	094000	172977540	12960	12960	12960	12960	5
648	20231019	093900	172912740	12960	12960	12960	12960	22
649	20231019	093800	172627620	12960	12930	12960	12920	345
650	20231019	093700	168163830	12940	12930	12940	12930	26
651	20231019	093600	167827590	12930	12930	12930	12930	10
652	20231019	093500	167698290	12940	12940	12940	12940	0
653	20231019	093400	167698290	12940	12910	12940	12900	103
654	20231019	093300	166369070	12910	12940	12940	12910	177
655	20231019	093200	164083160	12940	12940	12940	12940	101
656	20231019	093100	162776220	12940	12940	12940	12940	4
657	20231019	093000	162724460	12960	12890	12960	12890	347
658	20231019	092900	158248090	12900	12900	12900	12900	3
659	20231019	092800	158209390	12890	12900	12900	12890	15
660	20231019	092700	158015940	12900	12900	12900	12900	12
661	20231019	092600	157861140	12900	12900	12900	12900	1
662	20231019	092500	157848240	12890	12890	12890	12890	218
663	20231019	092400	155038220	12900	12890	12900	12890	118
664	20231019	092300	153516980	12890	12910	12910	12890	119
665	20231019	092200	151981700	12910	12970	12970	12910	2201
666	20231019	092100	123507510	12980	12980	12980	12980	0
667	20231019	092000	123507510	12980	12950	12980	12930	555
668	20231019	091900	116323530	12930	12920	12930	12920	272
669	20231019	091800	112809190	12910	12910	12910	12910	0
670	20231019	091700	112809190	12910	12910	12910	12910	3
671	20231019	091600	112770460	12900	12890	12900	12890	60
672	20231019	091500	111996490	12890	12900	12910	12890	316
673	20231019	091400	107922300	12900	12920	12920	12890	594
674	20231019	091300	100257920	12940	12920	12940	12920	53
675	20231019	091200	99572560	12920	12920	12920	12910	172
676	20231019	091100	97351550	12910	12920	12940	12910	198
677	20231019	091000	94793680	12910	12900	12930	12900	170
678	20231019	090900	92600120	12900	12900	12900	12900	191
679	20231019	090800	90136220	12900	12890	12910	12870	1112
680	20231019	090700	75808730	12890	12920	12920	12890	841
681	20231019	090600	64954820	12940	12920	12960	12920	827
682	20231019	090500	54254220	12910	12910	12910	12910	199
683	20231019	090400	51685130	12990	13070	13070	12900	1850
684	20231019	090300	27643350	13070	13070	13070	13070	55
685	20231019	090200	26924500	13070	13110	13110	13020	442
686	20231019	090100	21162130	13130	13130	13130	13130	41
687	20231019	090000	20623800	13100	13150	13210	13100	1491