KissMeData/029460/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190300	174456580	16040	16040	16040	16040	502
3	20231019	190200	174456580	16040	16040	16040	16040	0
4	20231019	190100	174456580	16040	16040	16040	16040	0
5	20231019	190000	174456580	16040	16040	16040	16040	0
6	20231019	185900	174456580	16040	16040	16040	16040	0
7	20231019	185800	174456580	16040	16040	16040	16040	0
8	20231019	185700	174456580	16040	16040	16040	16040	0
9	20231019	185600	174456580	16040	16040	16040	16040	0
10	20231019	185500	174456580	16040	16040	16040	16040	0
11	20231019	185400	174456580	16040	16040	16040	16040	0
12	20231019	185300	174456580	16040	16040	16040	16040	0
13	20231019	185200	174456580	16040	16040	16040	16040	0
14	20231019	185100	174456580	16040	16040	16040	16040	0
15	20231019	185000	174456580	16040	16040	16040	16040	0
16	20231019	184900	174456580	16040	16040	16040	16040	0
17	20231019	184800	174456580	16040	16040	16040	16040	0
18	20231019	184700	174456580	16040	16040	16040	16040	0
19	20231019	184600	174456580	16040	16040	16040	16040	0
20	20231019	184500	174456580	16040	16040	16040	16040	0
21	20231019	184400	174456580	16040	16040	16040	16040	0
22	20231019	184300	174456580	16040	16040	16040	16040	0
23	20231019	184200	174456580	16040	16040	16040	16040	0
24	20231019	184100	174456580	16040	16040	16040	16040	0
25	20231019	184000	174456580	16040	16040	16040	16040	0
26	20231019	183900	174456580	16040	16040	16040	16040	0
27	20231019	183800	174456580	16040	16040	16040	16040	0
28	20231019	183700	174456580	16040	16040	16040	16040	0
29	20231019	183600	174456580	16040	16040	16040	16040	0
30	20231019	183500	174456580	16040	16040	16040	16040	0
31	20231019	183400	174456580	16040	16040	16040	16040	0
32	20231019	183300	174456580	16040	16040	16040	16040	502
33	20231019	183200	174456580	16040	16040	16040	16040	0
34	20231019	183100	174456580	16040	16040	16040	16040	0
35	20231019	183000	174456580	16040	16040	16040	16040	0
36	20231019	182900	174456580	16040	16040	16040	16040	0
37	20231019	182800	174456580	16040	16040	16040	16040	0
38	20231019	182700	174456580	16040	16040	16040	16040	0
39	20231019	182600	174456580	16040	16040	16040	16040	0
40	20231019	182500	174456580	16040	16040	16040	16040	0
41	20231019	182400	174456580	16040	16040	16040	16040	0
42	20231019	182300	174456580	16040	16040	16040	16040	0
43	20231019	182200	174456580	16040	16040	16040	16040	0
44	20231019	182100	174456580	16040	16040	16040	16040	0
45	20231019	182000	174456580	16040	16040	16040	16040	0
46	20231019	181900	174456580	16040	16040	16040	16040	0
47	20231019	181800	174456580	16040	16040	16040	16040	0
48	20231019	181700	174456580	16040	16040	16040	16040	0
49	20231019	181600	174456580	16040	16040	16040	16040	0
50	20231019	181500	174456580	16040	16040	16040	16040	0
51	20231019	181400	174456580	16040	16040	16040	16040	0
52	20231019	181300	174456580	16040	16040	16040	16040	0
53	20231019	181200	174456580	16040	16040	16040	16040	0
54	20231019	181100	174456580	16040	16040	16040	16040	0
55	20231019	181000	174456580	16040	16040	16040	16040	0
56	20231019	180900	174456580	16040	16040	16040	16040	0
57	20231019	180800	174456580	16040	16040	16040	16040	0
58	20231019	180700	174456580	16040	16040	16040	16040	0
59	20231019	180600	174456580	16040	16040	16040	16040	0
60	20231019	180500	174456580	16040	16040	16040	16040	0
61	20231019	180400	174456580	16040	16040	16040	16040	0
62	20231019	180300	174456580	16040	16040	16040	16040	502
63	20231019	180200	174456580	16040	16040	16040	16040	0
64	20231019	180100	174456580	16040	16040	16040	16040	0
65	20231019	180000	174456580	16040	16040	16040	16040	0
66	20231019	175900	174456580	16040	16040	16040	16040	0
67	20231019	175800	174456580	16040	16040	16040	16040	0
68	20231019	175700	174456580	16040	16040	16040	16040	0
69	20231019	175600	174456580	16040	16040	16040	16040	0
70	20231019	175500	174456580	16040	16040	16040	16040	0
71	20231019	175400	174456580	16040	16040	16040	16040	0
72	20231019	175300	174456580	16040	16040	16040	16040	0
73	20231019	175200	174456580	16040	16040	16040	16040	0
74	20231019	175100	174456580	16040	16040	16040	16040	0
75	20231019	175000	174456580	16040	16040	16040	16040	0
76	20231019	174900	174456580	16040	16040	16040	16040	0
77	20231019	174800	174456580	16040	16040	16040	16040	0
78	20231019	174700	174456580	16040	16040	16040	16040	0
79	20231019	174600	174456580	16040	16040	16040	16040	0
80	20231019	174500	174456580	16040	16040	16040	16040	0
81	20231019	174400	174456580	16040	16040	16040	16040	0
82	20231019	174300	174456580	16040	16040	16040	16040	0
83	20231019	174200	174456580	16040	16040	16040	16040	0
84	20231019	174100	174456580	16040	16040	16040	16040	0
85	20231019	174000	174456580	16040	16040	16040	16040	0
86	20231019	173900	174456580	16040	16040	16040	16040	0
87	20231019	173800	174456580	16040	16040	16040	16040	0
88	20231019	173700	174456580	16040	16040	16040	16040	0
89	20231019	173600	174456580	16040	16040	16040	16040	0
90	20231019	173500	174456580	16040	16040	16040	16040	0
91	20231019	173400	174456580	16040	16040	16040	16040	0
92	20231019	173300	174456580	16040	16040	16040	16040	502
93	20231019	173200	174456580	16040	16040	16040	16040	0
94	20231019	173100	174456580	16040	16040	16040	16040	0
95	20231019	173000	174456580	16040	16040	16040	16040	0
96	20231019	172900	174456580	16040	16040	16040	16040	0
97	20231019	172800	174456580	16040	16040	16040	16040	0
98	20231019	172700	174456580	16040	16040	16040	16040	0
99	20231019	172600	174456580	16040	16040	16040	16040	0
100	20231019	172500	174456580	16040	16040	16040	16040	0
101	20231019	172400	174456580	16040	16040	16040	16040	0
102	20231019	172300	174456580	16040	16040	16040	16040	0
103	20231019	172200	174456580	16040	16040	16040	16040	0
104	20231019	172100	174456580	16040	16040	16040	16040	0
105	20231019	172000	174456580	16040	16040	16040	16040	0
106	20231019	171900	174456580	16040	16040	16040	16040	0
107	20231019	171800	174456580	16040	16040	16040	16040	0
108	20231019	171700	174456580	16040	16040	16040	16040	0
109	20231019	171600	174456580	16040	16040	16040	16040	0
110	20231019	171500	174456580	16040	16040	16040	16040	0
111	20231019	171400	174456580	16040	16040	16040	16040	0
112	20231019	171300	174456580	16040	16040	16040	16040	0
113	20231019	171200	174456580	16040	16040	16040	16040	0
114	20231019	171100	174456580	16040	16040	16040	16040	0
115	20231019	171000	174456580	16040	16040	16040	16040	0
116	20231019	170900	174456580	16040	16040	16040	16040	0
117	20231019	170800	174456580	16040	16040	16040	16040	0
118	20231019	170700	174456580	16040	16040	16040	16040	0
119	20231019	170600	174456580	16040	16040	16040	16040	0
120	20231019	170500	174456580	16040	16040	16040	16040	0
121	20231019	170400	174456580	16040	16040	16040	16040	0
122	20231019	170300	174456580	16040	16040	16040	16040	502
123	20231019	170200	174456580	16040	16040	16040	16040	0
124	20231019	170100	174456580	16040	16040	16040	16040	0
125	20231019	170000	174456580	16040	16040	16040	16040	0
126	20231019	165900	174456580	16040	16040	16040	16040	0
127	20231019	165800	174456580	16040	16040	16040	16040	0
128	20231019	165700	174456580	16040	16040	16040	16040	0
129	20231019	165600	174456580	16040	16040	16040	16040	0
130	20231019	165500	174456580	16040	16040	16040	16040	0
131	20231019	165400	174456580	16040	16040	16040	16040	0
132	20231019	165300	174456580	16040	16040	16040	16040	0
133	20231019	165200	174456580	16040	16040	16040	16040	0
134	20231019	165100	174456580	16040	16040	16040	16040	0
135	20231019	165000	174456580	16040	16040	16040	16040	0
136	20231019	164900	174456580	16040	16040	16040	16040	0
137	20231019	164800	174456580	16040	16040	16040	16040	0
138	20231019	164700	174456580	16040	16040	16040	16040	0
139	20231019	164600	174456580	16040	16040	16040	16040	0
140	20231019	164500	174456580	16040	16040	16040	16040	0
141	20231019	164400	174456580	16040	16040	16040	16040	0
142	20231019	164300	174456580	16040	16040	16040	16040	0
143	20231019	164200	174456580	16040	16040	16040	16040	0
144	20231019	164100	174456580	16040	16040	16040	16040	0
145	20231019	164000	174456580	16040	16040	16040	16040	0
146	20231019	163900	174456580	16040	16040	16040	16040	0
147	20231019	163800	174456580	16040	16040	16040	16040	0
148	20231019	163700	174456580	16040	16040	16040	16040	0
149	20231019	163600	174456580	16040	16040	16040	16040	0
150	20231019	163500	174456580	16040	16040	16040	16040	0
151	20231019	163400	174456580	16040	16040	16040	16040	0
152	20231019	163300	174456580	16040	16040	16040	16040	502
153	20231019	163200	174456580	16040	16040	16040	16040	0
154	20231019	163100	174456580	16040	16040	16040	16040	0
155	20231019	163000	174456580	16040	16040	16040	16040	0
156	20231019	162900	174456580	16040	16040	16040	16040	0
157	20231019	162800	174456580	16040	16040	16040	16040	0
158	20231019	162700	174456580	16040	16040	16040	16040	0
159	20231019	162600	174456580	16040	16040	16040	16040	0
160	20231019	162500	174456580	16040	16040	16040	16040	0
161	20231019	162400	174456580	16040	16040	16040	16040	0
162	20231019	162300	174456580	16040	16040	16040	16040	0
163	20231019	162200	174456580	16040	16040	16040	16040	0
164	20231019	162100	174456580	16040	16040	16040	16040	0
165	20231019	162000	174456580	16040	16040	16040	16040	0
166	20231019	161900	174456580	16040	16040	16040	16040	0
167	20231019	161800	174456580	16040	16040	16040	16040	0
168	20231019	161700	174456580	16040	16040	16040	16040	0
169	20231019	161600	174456580	16040	16040	16040	16040	0
170	20231019	161500	174456580	16040	16040	16040	16040	0
171	20231019	161400	174456580	16040	16040	16040	16040	0
172	20231019	161300	174456580	16040	16040	16040	16040	0
173	20231019	161200	174456580	16040	16040	16040	16040	0
174	20231019	161100	174456580	16040	16040	16040	16040	0
175	20231019	161000	174456580	16040	16040	16040	16040	0
176	20231019	160900	174456580	16040	16040	16040	16040	0
177	20231019	160800	174456580	16040	16040	16040	16040	0
178	20231019	160700	174456580	16040	16040	16040	16040	0
179	20231019	160600	174456580	16040	16040	16040	16040	0
180	20231019	160500	174456580	16040	16040	16040	16040	0
181	20231019	160400	174456580	16040	16040	16040	16040	0
182	20231019	160300	174456580	16040	16040	16040	16040	502
183	20231019	160200	174456580	16040	16040	16040	16040	0
184	20231019	160100	174456580	16040	16040	16040	16040	0
185	20231019	160000	174456580	16040	16040	16040	16040	0
186	20231019	155900	174456580	16040	16040	16040	16040	0
187	20231019	155800	174456580	16040	16040	16040	16040	0
188	20231019	155700	174456580	16040	16040	16040	16040	0
189	20231019	155600	174456580	16040	16040	16040	16040	0
190	20231019	155500	174456580	16040	16040	16040	16040	0
191	20231019	155400	174456580	16040	16040	16040	16040	0
192	20231019	155300	174456580	16040	16040	16040	16040	0
193	20231019	155200	174456580	16040	16040	16040	16040	0
194	20231019	155100	174456580	16040	16040	16040	16040	0
195	20231019	155000	174456580	16040	16040	16040	16040	0
196	20231019	154900	174456580	16040	16040	16040	16040	0
197	20231019	154800	174456580	16040	16040	16040	16040	0
198	20231019	154700	174456580	16040	16040	16040	16040	0
199	20231019	154600	174456580	16040	16040	16040	16040	0
200	20231019	154500	174456580	16040	16040	16040	16040	0
201	20231019	154400	174456580	16040	16040	16040	16040	0
202	20231019	154300	174456580	16040	16040	16040	16040	0
203	20231019	154200	174456580	16040	16040	16040	16040	0
204	20231019	154100	174456580	16040	16040	16040	16040	0
205	20231019	154000	174456580	16040	16040	16040	16040	0
206	20231019	153900	174456580	16040	16040	16040	16040	0
207	20231019	153800	174456580	16040	16040	16040	16040	0
208	20231019	153700	174456580	16040	16040	16040	16040	0
209	20231019	153600	174456580	16040	16040	16040	16040	0
210	20231019	153500	174456580	16040	16040	16040	16040	0
211	20231019	153400	174456580	16040	16040	16040	16040	0
212	20231019	153300	174456580	16040	16040	16040	16040	502
213	20231019	153200	174456580	16040	16040	16040	16040	0
214	20231019	153100	174456580	16040	16040	16040	16040	0
215	20231019	153000	174456580	16040	16040	16040	16040	502
216	20231019	152900	166404500	16040	16040	16040	16040	0
217	20231019	152800	166404500	16040	16040	16040	16040	0
218	20231019	152700	166404500	16040	16040	16040	16040	0
219	20231019	152600	166404500	16040	16040	16040	16040	0
220	20231019	152500	166404500	16040	16040	16040	16040	0
221	20231019	152400	166404500	16040	16040	16040	16040	0
222	20231019	152300	166404500	16040	16040	16040	16040	0
223	20231019	152200	166404500	16040	16040	16040	16040	0
224	20231019	152100	166404500	16040	16040	16040	16040	0
225	20231019	152000	166404500	16040	16040	16040	16040	0
226	20231019	151900	166404500	16040	15800	16040	15800	615
227	20231019	151800	156626260	15820	15820	15820	15820	0
228	20231019	151700	156626260	15820	15820	15820	15820	20
229	20231019	151600	156309860	15820	15820	15820	15820	0
230	20231019	151500	156309860	15820	15800	15820	15800	36
231	20231019	151400	155741020	15800	15810	15810	15800	36
232	20231019	151300	155171960	15820	15820	15820	15820	30
233	20231019	151200	154697360	15820	15820	15820	15820	14
234	20231019	151100	154475880	15820	15820	15820	15820	12
235	20231019	151000	154286040	15820	15830	15830	15820	174
236	20231019	150900	151531930	15830	15830	15830	15830	6
237	20231019	150800	151436950	15830	15850	15850	15830	38
238	20231019	150700	150835120	15840	15840	15840	15840	6
239	20231019	150600	150740080	15850	15850	15850	15850	2
240	20231019	150500	150708380	15840	15840	15840	15840	40
241	20231019	150400	150074780	15850	15850	15850	15850	2
242	20231019	150300	150043080	15850	15850	15850	15850	15
243	20231019	150200	149805330	15860	15860	15860	15860	1
244	20231019	150100	149789470	15850	15850	15850	15850	6
245	20231019	150000	149694370	15850	15850	15850	15850	3
246	20231019	145900	149646820	15850	15850	15850	15850	3
247	20231019	145800	149599270	15850	15850	15850	15850	10
248	20231019	145700	149440770	15850	15850	15850	15850	3
249	20231019	145600	149393220	15850	15860	15860	15850	35
250	20231019	145500	148838460	15860	15860	15860	15860	3
251	20231019	145400	148790880	15860	15860	15860	15860	1
252	20231019	145300	148775020	15870	15870	15870	15870	0
253	20231019	145200	148775020	15870	15870	15870	15870	0
254	20231019	145100	148775020	15870	15870	15870	15870	11
255	20231019	145000	148600450	15870	15870	15870	15870	0
256	20231019	144900	148600450	15870	15870	15870	15870	0
257	20231019	144800	148600450	15870	15870	15870	15870	0
258	20231019	144700	148600450	15870	15870	15870	15870	0
259	20231019	144600	148600450	15870	15850	15870	15850	55
260	20231019	144500	147728300	15850	15850	15850	15850	3
261	20231019	144400	147680750	15850	15850	15850	15850	3
262	20231019	144300	147633200	15850	15850	15850	15850	398
263	20231019	144200	141324900	15850	15850	15850	15850	0
264	20231019	144100	141324900	15850	15850	15850	15850	48
265	20231019	144000	140564100	15850	15850	15850	15850	3
266	20231019	143900	140516550	15850	15850	15850	15850	4
267	20231019	143800	140453150	15850	15850	15850	15850	1
268	20231019	143700	140437300	15850	15850	15850	15850	112
269	20231019	143600	138662100	15850	15900	15900	15850	56
270	20231019	143500	137773500	15850	15850	15850	15850	3
271	20231019	143400	137725950	15850	15850	15850	15850	3
272	20231019	143300	137678400	15850	15850	15850	15850	3
273	20231019	143200	137630850	15850	15850	15850	15850	3
274	20231019	143100	137583300	15860	15860	15860	15860	1
275	20231019	143000	137567440	15870	15850	15870	15850	4
276	20231019	142900	137504020	15850	15850	15850	15850	3
277	20231019	142800	137456470	15850	15850	15850	15850	0
278	20231019	142700	137456470	15850	15870	15870	15850	36
279	20231019	142600	136885380	15870	15870	15870	15870	3
280	20231019	142500	136837770	15880	15880	15880	15880	2
281	20231019	142400	136806010	15900	15890	15900	15890	495
282	20231019	142300	128940440	15900	15900	15900	15900	0
283	20231019	142200	128940440	15900	15900	15900	15900	0
284	20231019	142100	128940440	15900	15900	15900	15900	0
285	20231019	142000	128940440	15900	15900	15900	15900	0
286	20231019	141900	128940440	15900	15900	15900	15900	70
287	20231019	141800	127827440	15900	15900	15900	15900	53
288	20231019	141700	126984740	15900	15920	15920	15900	32
289	20231019	141600	126475900	15950	15950	15950	15950	0
290	20231019	141500	126475900	15950	15950	15950	15950	8
291	20231019	141400	126348300	15890	15890	15890	15890	0
292	20231019	141300	126348300	15890	15890	15890	15890	0
293	20231019	141200	126348300	15890	15890	15890	15890	0
294	20231019	141100	126348300	15890	15890	15890	15890	141
295	20231019	141000	124107810	15870	15870	15870	15870	0
296	20231019	140900	124107810	15870	15870	15870	15870	0
297	20231019	140800	124107810	15870	15870	15870	15870	16
298	20231019	140700	123853890	15870	15870	15870	15870	19
299	20231019	140600	123552360	15870	15870	15870	15870	0
300	20231019	140500	123552360	15870	15870	15870	15870	0
301	20231019	140400	123552360	15870	15870	15870	15870	0
302	20231019	140300	123552360	15870	15870	15870	15870	0
303	20231019	140200	123552360	15870	15870	15870	15870	0
304	20231019	140100	123552360	15870	15870	15870	15870	0
305	20231019	140000	123552360	15870	15870	15870	15870	48
306	20231019	135900	122790600	15850	15850	15850	15850	0
307	20231019	135800	122790600	15850	15860	15860	15850	33
308	20231019	135700	122267340	15870	15870	15870	15870	0
309	20231019	135600	122267340	15870	15870	15870	15870	0
310	20231019	135500	122267340	15870	15860	15870	15860	42
311	20231019	135400	121601210	15850	15860	15860	15850	13
312	20231019	135300	121395060	15850	15860	15860	15850	4
313	20231019	135200	121331650	15860	15860	15860	15860	1
314	20231019	135100	121315790	15850	15850	15850	15850	3
315	20231019	135000	121268240	15850	15850	15850	15850	3
316	20231019	134900	121220690	15860	15860	15860	15860	79
317	20231019	134800	119967750	15860	15870	15870	15860	105
318	20231019	134700	118301750	15890	15890	15890	15890	0
319	20231019	134600	118301750	15890	15890	15890	15890	0
320	20231019	134500	118301750	15890	15890	15890	15890	1
321	20231019	134400	118285860	15890	15890	15890	15890	0
322	20231019	134300	118285860	15890	15890	15890	15890	0
323	20231019	134200	118285860	15890	15890	15890	15890	0
324	20231019	134100	118285860	15890	15890	15890	15890	2
325	20231019	134000	118254080	15890	15890	15890	15890	0
326	20231019	133900	118254080	15890	15870	15890	15860	34
327	20231019	133800	117714610	15870	15870	15870	15860	29
328	20231019	133700	117254410	15860	15860	15860	15860	0
329	20231019	133600	117254410	15860	15870	15870	15860	23
330	20231019	133500	116889430	15860	15860	15860	15860	3
331	20231019	133400	116841850	15870	15890	15890	15870	101
332	20231019	133300	115238200	15890	15890	15890	15890	0
333	20231019	133200	115238200	15890	15890	15890	15890	3
334	20231019	133100	115190530	15890	15890	15890	15890	3
335	20231019	133000	115142860	15890	15890	15890	15890	0
336	20231019	132900	115142860	15890	15910	15910	15890	34
337	20231019	132800	114602280	15930	15930	15930	15930	0
338	20231019	132700	114602280	15930	15930	15930	15930	0
339	20231019	132600	114602280	15930	15930	15930	15930	0
340	20231019	132500	114602280	15930	15930	15930	15930	0
341	20231019	132400	114602280	15930	15930	15930	15930	0
342	20231019	132300	114602280	15930	15930	15930	15930	1
343	20231019	132200	114586350	15970	15890	15970	15890	41
344	20231019	132100	113934570	15890	15890	15890	15890	0
345	20231019	132000	113934570	15890	15890	15890	15890	0
346	20231019	131900	113934570	15890	15940	15940	15890	32
347	20231019	131800	113425850	15970	15970	15970	15970	0
348	20231019	131700	113425850	15970	15970	15970	15970	0
349	20231019	131600	113425850	15970	15970	15970	15970	0
350	20231019	131500	113425850	15970	15970	15970	15970	0
351	20231019	131400	113425850	15970	15970	15970	15970	0
352	20231019	131300	113425850	15970	15970	15970	15970	0
353	20231019	131200	113425850	15970	15970	15970	15970	1
354	20231019	131100	113409880	15940	15940	15940	15940	0
355	20231019	131000	113409880	15940	15930	15940	15930	499
356	20231019	130900	105456950	15940	15940	15940	15940	0
357	20231019	130800	105456950	15940	15940	15940	15940	0
358	20231019	130700	105456950	15940	15940	15940	15940	0
359	20231019	130600	105456950	15940	15940	15940	15940	0
360	20231019	130500	105456950	15940	15940	15940	15940	0
361	20231019	130400	105456950	15940	15940	15940	15940	0
362	20231019	130300	105456950	15940	15940	15940	15940	63
363	20231019	130200	104452730	15890	15890	15890	15890	0
364	20231019	130100	104452730	15890	15890	15890	15890	0
365	20231019	130000	104452730	15890	15910	15910	15890	33
366	20231019	125900	103928070	15900	15900	15900	15900	0
367	20231019	125800	103928070	15900	15900	15900	15900	0
368	20231019	125700	103928070	15900	15900	15900	15900	0
369	20231019	125600	103928070	15900	15900	15900	15900	0
370	20231019	125500	103928070	15900	15900	15900	15900	0
371	20231019	125400	103928070	15900	15900	15900	15900	0
372	20231019	125300	103928070	15900	15900	15900	15900	0
373	20231019	125200	103928070	15900	15900	15900	15900	0
374	20231019	125100	103928070	15900	15900	15900	15900	13
375	20231019	125000	103721370	15900	15960	15970	15900	70
376	20231019	124900	102604870	15950	15960	15960	15950	2
377	20231019	124800	102572960	15950	15950	15950	15950	0
378	20231019	124700	102572960	15950	15910	15950	15910	7
379	20231019	124600	102461510	15990	15990	15990	15990	0
380	20231019	124500	102461510	15990	15990	15990	15990	0
381	20231019	124400	102461510	15990	15860	15990	15860	382
382	20231019	124300	96393480	15850	15850	15850	15850	2
383	20231019	124200	96361780	15860	15850	15860	15850	7
384	20231019	124100	96250820	15850	15860	15860	15850	168
385	20231019	124000	93586370	15860	15860	15860	15860	5
386	20231019	123900	93507070	15860	15860	15860	15860	7
387	20231019	123800	93396050	15860	15890	15890	15860	130
388	20231019	123700	91332670	15900	15900	15900	15900	0
389	20231019	123600	91332670	15900	15900	15900	15900	10
390	20231019	123500	91173670	15900	15900	15900	15900	0
391	20231019	123400	91173670	15900	15900	15900	15900	0
392	20231019	123300	91173670	15900	15900	15900	15900	4
393	20231019	123200	91110070	15900	15900	15900	15900	1
394	20231019	123100	91094170	15900	15910	15910	15900	37
395	20231019	123000	90505740	15910	15910	15910	15910	0
396	20231019	122900	90505740	15910	15910	15910	15910	0
397	20231019	122800	90505740	15910	15910	15910	15910	0
398	20231019	122700	90505740	15910	15910	15910	15910	0
399	20231019	122600	90505740	15910	15910	15910	15910	0
400	20231019	122500	90505740	15910	15910	15910	15910	0
401	20231019	122400	90505740	15910	15910	15910	15910	0
402	20231019	122300	90505740	15910	15910	15910	15910	55
403	20231019	122200	89630690	15910	15910	15910	15910	29
404	20231019	122100	89169300	15920	15930	15930	15920	115
405	20231019	122000	87338490	15940	15940	15940	15940	29
406	20231019	121900	86876230	15930	15930	15930	15930	0
407	20231019	121800	86876230	15930	15930	15930	15930	9
408	20231019	121700	86732860	15930	15930	15930	15930	0
409	20231019	121600	86732860	15930	15930	15930	15930	31
410	20231019	121500	86239030	15930	15930	15930	15930	5
411	20231019	121400	86159380	15940	15940	15940	15930	144
412	20231019	121300	83864080	15940	15940	15940	15940	0
413	20231019	121200	83864080	15940	15950	15950	15940	33
414	20231019	121100	83338040	15950	15950	15950	15950	2
415	20231019	121000	83306140	15950	15950	15950	15950	1
416	20231019	120900	83290190	15950	15950	15950	15950	2
417	20231019	120800	83258290	15950	15950	15950	15950	2
418	20231019	120700	83226390	15950	15950	15950	15950	2
419	20231019	120600	83194490	15960	15960	15960	15960	0
420	20231019	120500	83194490	15960	15960	15960	15960	1
421	20231019	120400	83178530	15950	15950	15950	15950	0
422	20231019	120300	83178530	15950	15950	15950	15950	13
423	20231019	120200	82971180	15950	15960	15970	15950	22
424	20231019	120100	82620150	15960	15970	15970	15960	65
425	20231019	120000	81582120	15970	15970	15970	15970	1
426	20231019	115900	81566150	15970	15970	15970	15970	0
427	20231019	115800	81566150	15970	15970	15970	15970	0
428	20231019	115700	81566150	15970	15970	15970	15970	0
429	20231019	115600	81566150	15970	15970	15970	15970	0
430	20231019	115500	81566150	15970	15970	15970	15970	0
431	20231019	115400	81566150	15970	15970	15970	15970	0
432	20231019	115300	81566150	15970	15970	15980	15970	450
433	20231019	115200	74379640	15970	15970	15970	15970	0
434	20231019	115100	74379640	15970	15970	15970	15970	51
435	20231019	115000	73565170	15970	15970	15970	15970	0
436	20231019	114900	73565170	15970	15970	15970	15970	0
437	20231019	114800	73565170	15970	15970	15970	15970	0
438	20231019	114700	73565170	15970	15970	15970	15970	0
439	20231019	114600	73565170	15970	15970	15970	15970	0
440	20231019	114500	73565170	15970	15970	15970	15970	0
441	20231019	114400	73565170	15970	15970	15970	15970	0
442	20231019	114300	73565170	15970	15960	15970	15940	33
443	20231019	114200	73039100	15960	15960	15960	15960	0
444	20231019	114100	73039100	15960	15960	15960	15960	51
445	20231019	114000	72225140	15960	15960	15960	15960	148
446	20231019	113900	69863060	15940	15940	15940	15940	3
447	20231019	113800	69815240	15940	15940	15940	15940	0
448	20231019	113700	69815240	15940	15940	15940	15940	2
449	20231019	113600	69783360	15940	15960	15960	15940	12
450	20231019	113500	69591940	15960	15960	15960	15960	5
451	20231019	113400	69512140	15960	15970	15970	15930	388
452	20231019	113300	63323880	15970	15970	15970	15970	17
453	20231019	113200	63052390	15980	15980	15980	15980	62
454	20231019	113100	62061630	15990	15990	15990	15990	0
455	20231019	113000	62061630	15990	15990	15990	15980	20
456	20231019	112900	61741880	15990	15990	15990	15990	0
457	20231019	112800	61741880	15990	15990	15990	15990	17
458	20231019	112700	61470050	15990	15990	15990	15990	10
459	20231019	112600	61310150	16000	16010	16010	15980	554
460	20231019	112500	52450050	16020	16020	16020	16020	6
461	20231019	112400	52353930	16020	16020	16020	16020	40
462	20231019	112300	51713130	16050	16050	16050	16050	0
463	20231019	112200	51713130	16050	16040	16050	16030	3
464	20231019	112100	51665010	16020	16050	16050	16020	407
465	20231019	112000	45134010	16070	16070	16070	16070	1
466	20231019	111900	45117940	16080	16080	16080	16080	0
467	20231019	111800	45117940	16080	16080	16080	16080	0
468	20231019	111700	45117940	16080	16080	16080	16080	0
469	20231019	111600	45117940	16080	16080	16080	16080	0
470	20231019	111500	45117940	16080	16080	16080	16050	3
471	20231019	111400	45069730	16050	16050	16080	16050	34
472	20231019	111300	44524000	16080	16080	16080	16080	0
473	20231019	111200	44524000	16080	16080	16080	16080	1
474	20231019	111100	44507920	16050	16050	16050	16050	0
475	20231019	111000	44507920	16050	16050	16050	16050	0
476	20231019	110900	44507920	16050	16050	16050	16050	0
477	20231019	110800	44507920	16050	16050	16050	16050	0
478	20231019	110700	44507920	16050	16060	16060	16050	3
479	20231019	110600	44459750	16050	16050	16050	16050	0
480	20231019	110500	44459750	16050	16050	16050	16050	26
481	20231019	110400	44042450	16050	16060	16060	16050	6
482	20231019	110300	43946140	16070	16070	16070	16070	0
483	20231019	110200	43946140	16070	16070	16070	16070	1
484	20231019	110100	43930070	16060	16070	16070	16060	2
485	20231019	110000	43897940	16070	16070	16070	16070	0
486	20231019	105900	43897940	16070	16070	16070	16070	0
487	20231019	105800	43897940	16070	16070	16070	16070	0
488	20231019	105700	43897940	16070	16070	16070	16070	0
489	20231019	105600	43897940	16070	16050	16070	16050	22
490	20231019	105500	43544620	16050	16050	16050	16050	40
491	20231019	105400	42902620	16050	16050	16050	16050	33
492	20231019	105300	42372970	16060	16060	16060	16060	0
493	20231019	105200	42372970	16060	16070	16070	16060	17
494	20231019	105100	42099940	16070	16070	16070	16070	0
495	20231019	105000	42099940	16070	16070	16070	16070	0
496	20231019	104900	42099940	16070	16070	16070	16070	0
497	20231019	104800	42099940	16070	16080	16080	16070	4
498	20231019	104700	42035640	16110	16110	16110	16110	0
499	20231019	104600	42035640	16110	16050	16110	16050	13
500	20231019	104500	41826930	16050	16060	16060	16050	37
501	20231019	104400	41232900	16050	16050	16050	16050	9
502	20231019	104300	41088450	16050	16070	16100	16040	560
503	20231019	104200	32076180	16050	16050	16050	16050	0
504	20231019	104100	32076180	16050	16050	16050	16050	0
505	20231019	104000	32076180	16050	16050	16050	16050	0
506	20231019	103900	32076180	16050	16060	16060	16050	10
507	20231019	103800	31915590	16060	16060	16060	16060	82
508	20231019	103700	30598670	16110	16060	16110	16060	19
509	20231019	103600	30293480	16030	16040	16040	16030	51
510	20231019	103500	29475910	16040	16100	16100	16040	383
511	20231019	103400	23311530	16110	16110	16110	16110	0
512	20231019	103300	23311530	16110	16110	16110	16110	0
513	20231019	103200	23311530	16110	16110	16110	16110	0
514	20231019	103100	23311530	16110	16110	16110	16110	0
515	20231019	103000	23311530	16110	16110	16110	16110	0
516	20231019	102900	23311530	16110	16110	16110	16110	0
517	20231019	102800	23311530	16110	16110	16110	16110	0
518	20231019	102700	23311530	16110	16110	16110	16110	0
519	20231019	102600	23311530	16110	16110	16110	16110	9
520	20231019	102500	23166540	16110	16110	16110	16110	0
521	20231019	102400	23166540	16110	16110	16110	16110	0
522	20231019	102300	23166540	16110	16110	16110	16110	47
523	20231019	102200	22409370	16120	16120	16120	16120	0
524	20231019	102100	22409370	16120	16120	16120	16120	0
525	20231019	102000	22409370	16120	16120	16120	16120	0
526	20231019	101900	22409370	16120	16120	16120	16120	2
527	20231019	101800	22377130	16110	16110	16110	16110	0
528	20231019	101700	22377130	16110	16110	16110	16110	1
529	20231019	101600	22361020	16140	16140	16140	16140	1
530	20231019	101500	22344880	16110	16110	16110	16110	1
531	20231019	101400	22328770	16110	16080	16120	16080	142
532	20231019	101300	20043710	16070	16070	16070	16070	0
533	20231019	101200	20043710	16070	16070	16070	16070	0
534	20231019	101100	20043710	16070	16070	16070	16070	0
535	20231019	101000	20043710	16070	16070	16070	16070	0
536	20231019	100900	20043710	16070	16070	16070	16070	44
537	20231019	100800	19336630	16070	16070	16070	16070	0
538	20231019	100700	19336630	16070	16070	16070	16070	0
539	20231019	100600	19336630	16070	16070	16070	16070	0
540	20231019	100500	19336630	16070	16070	16070	16070	0
541	20231019	100400	19336630	16070	16070	16070	16070	0
542	20231019	100300	19336630	16070	16070	16070	16070	0
543	20231019	100200	19336630	16070	16070	16070	16070	0
544	20231019	100100	19336630	16070	16070	16070	16070	0
545	20231019	100000	19336630	16070	16070	16070	16070	0
546	20231019	095900	19336630	16070	16070	16070	16070	1
547	20231019	095800	19320560	16040	16040	16040	16040	0
548	20231019	095700	19320560	16040	16040	16040	16040	0
549	20231019	095600	19320560	16040	16060	16060	16040	222
550	20231019	095500	15755620	16060	16060	16060	16060	1
551	20231019	095400	15739560	16060	16060	16060	16060	0
552	20231019	095300	15739560	16060	16060	16060	16060	0
553	20231019	095200	15739560	16060	16060	16060	16060	1
554	20231019	095100	15723500	16060	16060	16060	16060	1
555	20231019	095000	15707440	16060	16060	16060	16060	0
556	20231019	094900	15707440	16060	16060	16060	16060	1
557	20231019	094800	15691380	16060	16060	16060	16060	0
558	20231019	094700	15691380	16060	16060	16060	16060	0
559	20231019	094600	15691380	16060	16060	16060	16060	1
560	20231019	094500	15675320	16060	16060	16060	16060	0
561	20231019	094400	15675320	16060	16060	16060	16060	0
562	20231019	094300	15675320	16060	16060	16060	16060	0
563	20231019	094200	15675320	16060	16060	16060	16060	1
564	20231019	094100	15659260	16060	16060	16060	16060	1
565	20231019	094000	15643200	16060	16060	16060	16060	10
566	20231019	093900	15482600	16060	16060	16060	16060	0
567	20231019	093800	15482600	16060	16060	16060	16060	1
568	20231019	093700	15466540	16060	16060	16060	16060	0
569	20231019	093600	15466540	16060	16060	16060	16060	0
570	20231019	093500	15466540	16060	16060	16060	16060	0
571	20231019	093400	15466540	16060	16060	16060	16060	4
572	20231019	093300	15402300	16060	16060	16060	16060	0
573	20231019	093200	15402300	16060	16060	16060	16060	10
574	20231019	093100	15241700	16060	16040	16060	16040	11
575	20231019	093000	15065240	16060	16050	16060	16050	9
576	20231019	092900	14920710	16050	16050	16050	16050	1
577	20231019	092800	14904660	16080	16080	16080	16080	1
578	20231019	092700	14888580	16080	16080	16080	16080	20
579	20231019	092600	14566980	16080	16080	16080	16080	1
580	20231019	092500	14550900	16080	16080	16080	16080	0
581	20231019	092400	14550900	16080	16080	16080	16080	0
582	20231019	092300	14550900	16080	16080	16080	16080	1
583	20231019	092200	14534820	16080	16080	16080	16080	0
584	20231019	092100	14534820	16080	16080	16080	16080	0
585	20231019	092000	14534820	16080	16080	16080	16080	1
586	20231019	091900	14518740	16020	16020	16020	16020	0
587	20231019	091800	14518740	16020	16020	16020	16020	28
588	20231019	091700	14070180	16020	16020	16020	16020	1
589	20231019	091600	14054160	16000	16000	16000	16000	0
590	20231019	091500	14054160	16000	16050	16050	16000	344
591	20231019	091400	8543920	16090	16090	16090	16090	0
592	20231019	091300	8543920	16090	16060	16090	16060	11
593	20231019	091200	8367230	16050	16090	16090	16050	2
594	20231019	091100	8335090	16050	16060	16060	16050	294
595	20231019	091000	3616180	16050	16050	16050	16050	0
596	20231019	090900	3616180	16050	16100	16100	16050	100
597	20231019	090800	2008900	16100	16100	16100	16100	1
598	20231019	090700	1992800	16110	16110	16110	16110	3
599	20231019	090600	1944470	16070	16070	16070	16070	0
600	20231019	090500	1944470	16070	16070	16070	16070	0
601	20231019	090400	1944470	16070	16070	16070	16070	0
602	20231019	090300	1944470	16070	16070	16070	16070	0
603	20231019	090200	1944470	16070	16070	16070	16070	0
604	20231019	090100	1944470	16070	16070	16070	16070	0
605	20231019	090000	1944470	16070	16070	16070	16070	121