KissMeData/082920/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194100	989834230	18720	18720	18720	18720	1000
3	20231016	194000	989834230	18720	18720	18720	18720	0
4	20231016	193900	989834230	18720	18720	18720	18720	0
5	20231016	193800	989834230	18720	18720	18720	18720	0
6	20231016	193700	989834230	18720	18720	18720	18720	0
7	20231016	193600	989834230	18720	18720	18720	18720	0
8	20231016	193500	989834230	18720	18720	18720	18720	0
9	20231016	193400	989834230	18720	18720	18720	18720	0
10	20231016	193300	989834230	18720	18720	18720	18720	0
11	20231016	193200	989834230	18720	18720	18720	18720	0
12	20231016	193100	989834230	18720	18720	18720	18720	0
13	20231016	193000	989834230	18720	18720	18720	18720	0
14	20231016	192900	989834230	18720	18720	18720	18720	0
15	20231016	192800	989834230	18720	18720	18720	18720	0
16	20231016	192700	989834230	18720	18720	18720	18720	0
17	20231016	192600	989834230	18720	18720	18720	18720	0
18	20231016	192500	989834230	18720	18720	18720	18720	0
19	20231016	192400	989834230	18720	18720	18720	18720	0
20	20231016	192300	989834230	18720	18720	18720	18720	0
21	20231016	192200	989834230	18720	18720	18720	18720	0
22	20231016	192100	989834230	18720	18720	18720	18720	0
23	20231016	192000	989834230	18720	18720	18720	18720	0
24	20231016	191900	989834230	18720	18720	18720	18720	0
25	20231016	191800	989834230	18720	18720	18720	18720	0
26	20231016	191700	989834230	18720	18720	18720	18720	0
27	20231016	191600	989834230	18720	18720	18720	18720	0
28	20231016	191500	989834230	18720	18720	18720	18720	0
29	20231016	191400	989834230	18720	18720	18720	18720	0
30	20231016	191300	989834230	18720	18720	18720	18720	0
31	20231016	191200	989834230	18720	18720	18720	18720	0
32	20231016	191100	989834230	18720	18720	18720	18720	1000
33	20231016	191000	989834230	18720	18720	18720	18720	0
34	20231016	190900	989834230	18720	18720	18720	18720	0
35	20231016	190800	989834230	18720	18720	18720	18720	0
36	20231016	190700	989834230	18720	18720	18720	18720	0
37	20231016	190600	989834230	18720	18720	18720	18720	0
38	20231016	190500	989834230	18720	18720	18720	18720	0
39	20231016	190400	989834230	18720	18720	18720	18720	0
40	20231016	190300	989834230	18720	18720	18720	18720	0
41	20231016	190200	989834230	18720	18720	18720	18720	0
42	20231016	190100	989834230	18720	18720	18720	18720	0
43	20231016	190000	989834230	18720	18720	18720	18720	0
44	20231016	185900	989834230	18720	18720	18720	18720	0
45	20231016	185800	989834230	18720	18720	18720	18720	0
46	20231016	185700	989834230	18720	18720	18720	18720	0
47	20231016	185600	989834230	18720	18720	18720	18720	0
48	20231016	185500	989834230	18720	18720	18720	18720	0
49	20231016	185400	989834230	18720	18720	18720	18720	0
50	20231016	185300	989834230	18720	18720	18720	18720	0
51	20231016	185200	989834230	18720	18720	18720	18720	0
52	20231016	185100	989834230	18720	18720	18720	18720	0
53	20231016	185000	989834230	18720	18720	18720	18720	0
54	20231016	184900	989834230	18720	18720	18720	18720	0
55	20231016	184800	989834230	18720	18720	18720	18720	0
56	20231016	184700	989834230	18720	18720	18720	18720	0
57	20231016	184600	989834230	18720	18720	18720	18720	0
58	20231016	184500	989834230	18720	18720	18720	18720	0
59	20231016	184400	989834230	18720	18720	18720	18720	0
60	20231016	184300	989834230	18720	18720	18720	18720	0
61	20231016	184200	989834230	18720	18720	18720	18720	0
62	20231016	184100	989834230	18720	18720	18720	18720	1000
63	20231016	184000	989834230	18720	18720	18720	18720	0
64	20231016	183900	989834230	18720	18720	18720	18720	0
65	20231016	183800	989834230	18720	18720	18720	18720	0
66	20231016	183700	989834230	18720	18720	18720	18720	0
67	20231016	183600	989834230	18720	18720	18720	18720	0
68	20231016	183500	989834230	18720	18720	18720	18720	0
69	20231016	183400	989834230	18720	18720	18720	18720	0
70	20231016	183300	989834230	18720	18720	18720	18720	0
71	20231016	183200	989834230	18720	18720	18720	18720	0
72	20231016	183100	989834230	18720	18720	18720	18720	0
73	20231016	183000	989834230	18720	18720	18720	18720	0
74	20231016	182900	989834230	18720	18720	18720	18720	0
75	20231016	182800	989834230	18720	18720	18720	18720	0
76	20231016	182700	989834230	18720	18720	18720	18720	0
77	20231016	182600	989834230	18720	18720	18720	18720	0
78	20231016	182500	989834230	18720	18720	18720	18720	0
79	20231016	182400	989834230	18720	18720	18720	18720	0
80	20231016	182300	989834230	18720	18720	18720	18720	0
81	20231016	182200	989834230	18720	18720	18720	18720	0
82	20231016	182100	989834230	18720	18720	18720	18720	0
83	20231016	182000	989834230	18720	18720	18720	18720	0
84	20231016	181900	989834230	18720	18720	18720	18720	0
85	20231016	181800	989834230	18720	18720	18720	18720	0
86	20231016	181700	989834230	18720	18720	18720	18720	0
87	20231016	181600	989834230	18720	18720	18720	18720	0
88	20231016	181500	989834230	18720	18720	18720	18720	0
89	20231016	181400	989834230	18720	18720	18720	18720	0
90	20231016	181300	989834230	18720	18720	18720	18720	0
91	20231016	181200	989834230	18720	18720	18720	18720	0
92	20231016	181100	989834230	18720	18720	18720	18720	1000
93	20231016	181000	989834230	18720	18720	18720	18720	0
94	20231016	180900	989834230	18720	18720	18720	18720	0
95	20231016	180800	989834230	18720	18720	18720	18720	0
96	20231016	180700	989834230	18720	18720	18720	18720	0
97	20231016	180600	989834230	18720	18720	18720	18720	0
98	20231016	180500	989834230	18720	18720	18720	18720	0
99	20231016	180400	989834230	18720	18720	18720	18720	0
100	20231016	180300	989834230	18720	18720	18720	18720	0
101	20231016	180200	989834230	18720	18720	18720	18720	0
102	20231016	180100	989834230	18720	18720	18720	18720	0
103	20231016	180000	989834230	18720	18720	18720	18720	0
104	20231016	175900	989834230	18720	18720	18720	18720	0
105	20231016	175800	989834230	18720	18720	18720	18720	0
106	20231016	175700	989834230	18720	18720	18720	18720	0
107	20231016	175600	989834230	18720	18720	18720	18720	0
108	20231016	175500	989834230	18720	18720	18720	18720	0
109	20231016	175400	989834230	18720	18720	18720	18720	0
110	20231016	175300	989834230	18720	18720	18720	18720	0
111	20231016	175200	989834230	18720	18720	18720	18720	0
112	20231016	175100	989834230	18720	18720	18720	18720	0
113	20231016	175000	989834230	18720	18720	18720	18720	0
114	20231016	174900	989834230	18720	18720	18720	18720	0
115	20231016	174800	989834230	18720	18720	18720	18720	0
116	20231016	174700	989834230	18720	18720	18720	18720	0
117	20231016	174600	989834230	18720	18720	18720	18720	0
118	20231016	174500	989834230	18720	18720	18720	18720	0
119	20231016	174400	989834230	18720	18720	18720	18720	0
120	20231016	174300	989834230	18720	18720	18720	18720	0
121	20231016	174200	989834230	18720	18720	18720	18720	0
122	20231016	174100	989834230	18720	18720	18720	18720	1000
123	20231016	174000	989834230	18720	18720	18720	18720	0
124	20231016	173900	989834230	18720	18720	18720	18720	0
125	20231016	173800	989834230	18720	18720	18720	18720	0
126	20231016	173700	989834230	18720	18720	18720	18720	0
127	20231016	173600	989834230	18720	18720	18720	18720	0
128	20231016	173500	989834230	18720	18720	18720	18720	0
129	20231016	173400	989834230	18720	18720	18720	18720	0
130	20231016	173300	989834230	18720	18720	18720	18720	0
131	20231016	173200	989834230	18720	18720	18720	18720	0
132	20231016	173100	989834230	18720	18720	18720	18720	0
133	20231016	173000	989834230	18720	18720	18720	18720	0
134	20231016	172900	989834230	18720	18720	18720	18720	0
135	20231016	172800	989834230	18720	18720	18720	18720	0
136	20231016	172700	989834230	18720	18720	18720	18720	0
137	20231016	172600	989834230	18720	18720	18720	18720	0
138	20231016	172500	989834230	18720	18720	18720	18720	0
139	20231016	172400	989834230	18720	18720	18720	18720	0
140	20231016	172300	989834230	18720	18720	18720	18720	0
141	20231016	172200	989834230	18720	18720	18720	18720	0
142	20231016	172100	989834230	18720	18720	18720	18720	0
143	20231016	172000	989834230	18720	18720	18720	18720	0
144	20231016	171900	989834230	18720	18720	18720	18720	0
145	20231016	171800	989834230	18720	18720	18720	18720	0
146	20231016	171700	989834230	18720	18720	18720	18720	0
147	20231016	171600	989834230	18720	18720	18720	18720	0
148	20231016	171500	989834230	18720	18720	18720	18720	0
149	20231016	171400	989834230	18720	18720	18720	18720	0
150	20231016	171300	989834230	18720	18720	18720	18720	0
151	20231016	171200	989834230	18720	18720	18720	18720	0
152	20231016	171100	989834230	18720	18720	18720	18720	1000
153	20231016	171000	989834230	18720	18720	18720	18720	0
154	20231016	170900	989834230	18720	18720	18720	18720	0
155	20231016	170800	989834230	18720	18720	18720	18720	0
156	20231016	170700	989834230	18720	18720	18720	18720	0
157	20231016	170600	989834230	18720	18720	18720	18720	0
158	20231016	170500	989834230	18720	18720	18720	18720	0
159	20231016	170400	989834230	18720	18720	18720	18720	0
160	20231016	170300	989834230	18720	18720	18720	18720	0
161	20231016	170200	989834230	18720	18720	18720	18720	0
162	20231016	170100	989834230	18720	18720	18720	18720	0
163	20231016	170000	989834230	18720	18720	18720	18720	0
164	20231016	165900	989834230	18720	18720	18720	18720	0
165	20231016	165800	989834230	18720	18720	18720	18720	0
166	20231016	165700	989834230	18720	18720	18720	18720	0
167	20231016	165600	989834230	18720	18720	18720	18720	0
168	20231016	165500	989834230	18720	18720	18720	18720	0
169	20231016	165400	989834230	18720	18720	18720	18720	0
170	20231016	165300	989834230	18720	18720	18720	18720	0
171	20231016	165200	989834230	18720	18720	18720	18720	0
172	20231016	165100	989834230	18720	18720	18720	18720	0
173	20231016	165000	989834230	18720	18720	18720	18720	0
174	20231016	164900	989834230	18720	18720	18720	18720	0
175	20231016	164800	989834230	18720	18720	18720	18720	0
176	20231016	164700	989834230	18720	18720	18720	18720	0
177	20231016	164600	989834230	18720	18720	18720	18720	0
178	20231016	164500	989834230	18720	18720	18720	18720	0
179	20231016	164400	989834230	18720	18720	18720	18720	0
180	20231016	164300	989834230	18720	18720	18720	18720	0
181	20231016	164200	989834230	18720	18720	18720	18720	0
182	20231016	164100	989834230	18720	18720	18720	18720	1000
183	20231016	164000	989834230	18720	18720	18720	18720	0
184	20231016	163900	989834230	18720	18720	18720	18720	0
185	20231016	163800	989834230	18720	18720	18720	18720	0
186	20231016	163700	989834230	18720	18720	18720	18720	0
187	20231016	163600	989834230	18720	18720	18720	18720	0
188	20231016	163500	989834230	18720	18720	18720	18720	0
189	20231016	163400	989834230	18720	18720	18720	18720	0
190	20231016	163300	989834230	18720	18720	18720	18720	0
191	20231016	163200	989834230	18720	18720	18720	18720	0
192	20231016	163100	989834230	18720	18720	18720	18720	0
193	20231016	163000	989834230	18720	18720	18720	18720	0
194	20231016	162900	989834230	18720	18720	18720	18720	0
195	20231016	162800	989834230	18720	18720	18720	18720	0
196	20231016	162700	989834230	18720	18720	18720	18720	0
197	20231016	162600	989834230	18720	18720	18720	18720	0
198	20231016	162500	989834230	18720	18720	18720	18720	0
199	20231016	162400	989834230	18720	18720	18720	18720	0
200	20231016	162300	989834230	18720	18720	18720	18720	0
201	20231016	162200	989834230	18720	18720	18720	18720	0
202	20231016	162100	989834230	18720	18720	18720	18720	0
203	20231016	162000	989834230	18720	18720	18720	18720	0
204	20231016	161900	989834230	18720	18720	18720	18720	0
205	20231016	161800	989834230	18720	18720	18720	18720	0
206	20231016	161700	989834230	18720	18720	18720	18720	0
207	20231016	161600	989834230	18720	18720	18720	18720	0
208	20231016	161500	989834230	18720	18720	18720	18720	0
209	20231016	161400	989834230	18720	18720	18720	18720	0
210	20231016	161300	989834230	18720	18720	18720	18720	0
211	20231016	161200	989834230	18720	18720	18720	18720	0
212	20231016	161100	989834230	18720	18720	18720	18720	1000
213	20231016	161000	989834230	18720	18720	18720	18720	0
214	20231016	160900	989834230	18720	18720	18720	18720	0
215	20231016	160800	989834230	18720	18720	18720	18720	0
216	20231016	160700	989834230	18720	18720	18720	18720	0
217	20231016	160600	989834230	18720	18720	18720	18720	0
218	20231016	160500	989834230	18720	18720	18720	18720	0
219	20231016	160400	989834230	18720	18720	18720	18720	0
220	20231016	160300	989834230	18720	18720	18720	18720	0
221	20231016	160200	989834230	18720	18720	18720	18720	0
222	20231016	160100	989834230	18720	18720	18720	18720	0
223	20231016	160000	989834230	18720	18720	18720	18720	0
224	20231016	155900	989834230	18720	18720	18720	18720	0
225	20231016	155800	989834230	18720	18720	18720	18720	0
226	20231016	155700	989834230	18720	18720	18720	18720	0
227	20231016	155600	989834230	18720	18720	18720	18720	0
228	20231016	155500	989834230	18720	18720	18720	18720	0
229	20231016	155400	989834230	18720	18720	18720	18720	0
230	20231016	155300	989834230	18720	18720	18720	18720	0
231	20231016	155200	989834230	18720	18720	18720	18720	0
232	20231016	155100	989834230	18720	18720	18720	18720	0
233	20231016	155000	989834230	18720	18720	18720	18720	0
234	20231016	154900	989834230	18720	18720	18720	18720	0
235	20231016	154800	989834230	18720	18720	18720	18720	0
236	20231016	154700	989834230	18720	18720	18720	18720	0
237	20231016	154600	989834230	18720	18720	18720	18720	0
238	20231016	154500	989834230	18720	18720	18720	18720	0
239	20231016	154400	989834230	18720	18720	18720	18720	0
240	20231016	154300	989834230	18720	18720	18720	18720	0
241	20231016	154200	989834230	18720	18720	18720	18720	0
242	20231016	154100	989834230	18720	18720	18720	18720	1000
243	20231016	154000	989834230	18720	18720	18720	18720	0
244	20231016	153900	989834230	18720	18720	18720	18720	0
245	20231016	153800	989834230	18720	18720	18720	18720	0
246	20231016	153700	989834230	18720	18720	18720	18720	0
247	20231016	153600	989834230	18720	18720	18720	18720	0
248	20231016	153500	989834230	18720	18720	18720	18720	0
249	20231016	153400	989834230	18720	18720	18720	18720	0
250	20231016	153300	989834230	18720	18720	18720	18720	0
251	20231016	153200	989834230	18720	18720	18720	18720	0
252	20231016	153100	989834230	18720	18720	18720	18720	0
253	20231016	153000	989834230	18720	18720	18720	18720	1000
254	20231016	152900	971114230	18700	18700	18700	18700	0
255	20231016	152800	971114230	18700	18700	18700	18700	0
256	20231016	152700	971114230	18700	18700	18700	18700	0
257	20231016	152600	971114230	18700	18700	18700	18700	0
258	20231016	152500	971114230	18700	18700	18700	18700	0
259	20231016	152400	971114230	18700	18700	18700	18700	0
260	20231016	152300	971114230	18700	18700	18700	18700	0
261	20231016	152200	971114230	18700	18700	18700	18700	0
262	20231016	152100	971114230	18700	18700	18700	18700	0
263	20231016	152000	971114230	18700	18700	18700	18700	0
264	20231016	151900	971114230	18700	18700	18700	18690	34
265	20231016	151800	970478610	18700	18660	18700	18660	722
266	20231016	151700	956997750	18660	18640	18660	18640	15
267	20231016	151600	956718090	18660	18660	18660	18660	7
268	20231016	151500	956587470	18660	18660	18660	18660	69
269	20231016	151400	955299930	18660	18660	18660	18660	9
270	20231016	151300	955131990	18660	18660	18660	18660	109
271	20231016	151200	953098050	18660	18660	18660	18660	57
272	20231016	151100	952034430	18660	18660	18660	18660	0
273	20231016	151000	952034430	18660	18640	18660	18640	24
274	20231016	150900	951586610	18660	18640	18660	18640	2781
275	20231016	150800	899741410	18640	18630	18640	18600	193
276	20231016	150700	896145000	18630	18640	18640	18630	706
277	20231016	150600	882985710	18640	18640	18640	18640	12
278	20231016	150500	882762030	18640	18630	18640	18630	167
279	20231016	150400	879650280	18630	18630	18630	18630	0
280	20231016	150300	879650280	18630	18630	18630	18630	325
281	20231016	150200	873595530	18630	18620	18630	18620	1358
282	20231016	150100	848298170	18600	18620	18620	18600	50
283	20231016	150000	847367850	18600	18620	18620	18600	2
284	20231016	145900	847330630	18600	18620	18620	18600	37
285	20231016	145800	846641990	18600	18600	18600	18600	2
286	20231016	145700	846604790	18620	18600	18620	18600	35
287	20231016	145600	845953110	18600	18600	18600	18600	2
288	20231016	145500	845915910	18630	18600	18630	18600	823
289	20231016	145400	830583480	18600	18600	18600	18600	10
290	20231016	145300	830397480	18600	18600	18600	18600	356
291	20231016	145200	823775880	18600	18630	18630	18600	27
292	20231016	145100	823272930	18600	18600	18600	18600	3
293	20231016	145000	823217130	18630	18600	18630	18600	2
294	20231016	144900	823179900	18600	18600	18600	18600	140
295	20231016	144800	820575900	18630	18610	18630	18610	5
296	20231016	144700	820482810	18610	18610	18610	18610	202
297	20231016	144600	816723590	18610	18610	18630	18610	324
298	20231016	144500	810687950	18610	18630	18630	18610	3
299	20231016	144400	810632100	18630	18610	18630	18610	13
300	20231016	144300	810390130	18600	18600	18600	18600	18
301	20231016	144200	810055330	18630	18630	18630	18630	21
302	20231016	144100	809664100	18600	18630	18630	18600	4
303	20231016	144000	809589640	18600	18620	18620	18600	2801
304	20231016	143900	757439130	18630	18640	18640	18630	133
305	20231016	143800	754961330	18630	18630	18630	18630	2
306	20231016	143700	754924070	18630	18620	18640	18620	61
307	20231016	143600	753787210	18620	18630	18630	18620	746
308	20231016	143500	739891610	18630	18640	18640	18630	32
309	20231016	143400	739295150	18630	18640	18640	18630	9
310	20231016	143300	739127410	18640	18640	18640	18630	8
311	20231016	143200	738978300	18630	18630	18630	18630	2
312	20231016	143100	738941040	18630	18630	18630	18630	2
313	20231016	143000	738903780	18640	18630	18640	18630	9
314	20231016	142900	738736030	18640	18640	18640	18640	114
315	20231016	142800	736611070	18650	18650	18650	18640	18
316	20231016	142700	736275390	18640	18650	18650	18640	4
317	20231016	142600	736200810	18640	18640	18640	18640	21
318	20231016	142500	735809370	18640	18640	18640	18640	2
319	20231016	142400	735772090	18640	18640	18640	18640	2
320	20231016	142300	735734810	18650	18650	18650	18650	10
321	20231016	142200	735548310	18650	18650	18650	18640	203
322	20231016	142100	731762370	18640	18640	18640	18640	2
323	20231016	142000	731725090	18630	18630	18630	18620	183
324	20231016	141900	728317530	18620	18610	18620	18610	15
325	20231016	141800	728038240	18620	18620	18620	18610	160
326	20231016	141700	725059760	18640	18640	18640	18640	2
327	20231016	141600	725022480	18610	18640	18640	18610	4
328	20231016	141500	724947980	18610	18640	18640	18610	11
329	20231016	141400	724742970	18610	18610	18610	18610	17
330	20231016	141300	724426600	18610	18610	18610	18610	1
331	20231016	141200	724407990	18640	18640	18640	18640	2
332	20231016	141100	724370710	18610	18610	18610	18610	2
333	20231016	141000	724333490	18650	18650	18650	18650	0
334	20231016	140900	724333490	18650	18650	18650	18650	2
335	20231016	140800	724296190	18610	18610	18610	18610	30
336	20231016	140700	723737890	18630	18630	18630	18630	913
337	20231016	140600	706728700	18630	18630	18630	18630	242
338	20231016	140500	702220240	18630	18620	18630	18620	190
339	20231016	140400	698682420	18620	18620	18620	18620	0
340	20231016	140300	698682420	18620	18620	18620	18620	0
341	20231016	140200	698682420	18620	18620	18620	18620	7
342	20231016	140100	698552080	18610	18610	18610	18610	0
343	20231016	140000	698552080	18610	18610	18610	18610	3
344	20231016	135900	698496250	18630	18630	18630	18630	1
345	20231016	135800	698477620	18630	18630	18630	18630	2
346	20231016	135700	698440360	18630	18630	18630	18630	0
347	20231016	135600	698440360	18630	18630	18630	18630	0
348	20231016	135500	698440360	18630	18630	18630	18630	2
349	20231016	135400	698403100	18600	18600	18600	18600	6
350	20231016	135300	698291500	18600	18600	18600	18600	43
351	20231016	135200	697491700	18630	18630	18630	18630	0
352	20231016	135100	697491700	18630	18630	18630	18630	2
353	20231016	135000	697454440	18600	18600	18600	18600	50
354	20231016	134900	696524440	18630	18630	18630	18570	29
355	20231016	134800	695985550	18630	18630	18630	18630	7
356	20231016	134700	695855140	18570	18610	18610	18570	538
357	20231016	134600	685854980	18610	18650	18650	18610	18
358	20231016	134500	685519600	18650	18650	18650	18650	11
359	20231016	134400	685314450	18650	18650	18650	18650	2
360	20231016	134300	685277150	18610	18610	18610	18610	21
361	20231016	134200	684886340	18650	18650	18650	18650	0
362	20231016	134100	684886340	18650	18650	18650	18650	0
363	20231016	134000	684886340	18650	18650	18650	18650	2
364	20231016	133900	684849040	18610	18610	18610	18610	0
365	20231016	133800	684849040	18610	18610	18610	18610	35
366	20231016	133700	684197690	18610	18650	18650	18610	19
367	20231016	133600	683844020	18650	18650	18650	18650	2
368	20231016	133500	683806720	18650	18650	18650	18650	0
369	20231016	133400	683806720	18650	18650	18650	18650	0
370	20231016	133300	683806720	18650	18650	18650	18650	2
371	20231016	133200	683769420	18610	18620	18620	18610	2
372	20231016	133100	683732190	18650	18650	18650	18650	0
373	20231016	133000	683732190	18650	18650	18650	18650	5
374	20231016	132900	683638940	18620	18620	18620	18620	1
375	20231016	132800	683620320	18650	18640	18650	18640	30
376	20231016	132700	683060850	18650	18650	18650	18650	1
377	20231016	132600	683042200	18650	18650	18650	18650	2
378	20231016	132500	683004900	18650	18650	18650	18650	0
379	20231016	132400	683004900	18650	18650	18650	18650	0
380	20231016	132300	683004900	18650	18650	18650	18650	2
381	20231016	132200	682967600	18650	18650	18650	18650	1
382	20231016	132100	682948950	18620	18620	18620	18620	1
383	20231016	132000	682930330	18620	18620	18620	18620	8
384	20231016	131900	682781370	18620	18620	18650	18620	15
385	20231016	131800	682502010	18620	18620	18620	18620	0
386	20231016	131700	682502010	18620	18620	18620	18620	0
387	20231016	131600	682502010	18620	18650	18650	18620	9
388	20231016	131500	682334370	18650	18650	18650	18650	1
389	20231016	131400	682315720	18650	18650	18650	18650	0
390	20231016	131300	682315720	18650	18650	18650	18650	0
391	20231016	131200	682315720	18650	18650	18650	18650	14
392	20231016	131100	682054620	18650	18650	18650	18650	0
393	20231016	131000	682054620	18650	18650	18650	18650	1
394	20231016	130900	682035970	18650	18650	18650	18650	0
395	20231016	130800	682035970	18650	18650	18650	18650	2
396	20231016	130700	681998670	18650	18650	18650	18650	0
397	20231016	130600	681998670	18650	18650	18650	18650	0
398	20231016	130500	681998670	18650	18650	18650	18650	8
399	20231016	130400	681849470	18650	18650	18650	18650	1
400	20231016	130300	681830820	18650	18650	18650	18650	1
401	20231016	130200	681812170	18650	18650	18650	18650	122
402	20231016	130100	679536870	18650	18650	18650	18650	2
403	20231016	130000	679499570	18650	18650	18650	18650	0
404	20231016	125900	679499570	18650	18650	18650	18650	1
405	20231016	125800	679480920	18650	18620	18650	18620	8
406	20231016	125700	679331900	18650	18650	18650	18650	4
407	20231016	125600	679257300	18650	18650	18650	18650	1
408	20231016	125500	679238650	18660	18660	18660	18660	0
409	20231016	125400	679238650	18660	18660	18660	18660	1
410	20231016	125300	679219990	18630	18670	18670	18630	24
411	20231016	125200	678772740	18640	18670	18670	18640	37
412	20231016	125100	678082160	18670	18670	18670	18670	2
413	20231016	125000	678044820	18650	18650	18650	18650	76
414	20231016	124900	676627420	18620	18620	18620	18620	0
415	20231016	124800	676627420	18620	18720	18740	18620	1079
416	20231016	124700	656426440	18720	18660	18720	18580	3711
417	20231016	124600	587109070	18650	18650	18650	18650	0
418	20231016	124500	587109070	18650	18650	18650	18650	2
419	20231016	124400	587071770	18640	18590	18640	18570	535
420	20231016	124300	577111170	18570	18570	18570	18570	0
421	20231016	124200	577111170	18570	18590	18590	18570	108
422	20231016	124100	575103850	18570	18580	18580	18570	1243
423	20231016	124000	552020630	18580	18580	18580	18580	2
424	20231016	123900	551983470	18570	18570	18570	18570	0
425	20231016	123800	551983470	18570	18580	18590	18570	508
426	20231016	123700	542542540	18580	18580	18580	18580	21
427	20231016	123600	542152360	18580	18580	18580	18580	1
428	20231016	123500	542133780	18580	18580	18580	18580	0
429	20231016	123400	542133780	18580	18570	18580	18570	144
430	20231016	123300	539459690	18570	18570	18570	18570	1
431	20231016	123200	539441120	18540	18570	18570	18540	14
432	20231016	123100	539181200	18530	18530	18530	18530	0
433	20231016	123000	539181200	18530	18530	18530	18530	0
434	20231016	122900	539181200	18530	18550	18570	18530	557
435	20231016	122800	528854800	18560	18560	18560	18560	0
436	20231016	122700	528854800	18560	18560	18560	18540	314
437	20231016	122600	523027270	18590	18560	18590	18560	51
438	20231016	122500	522080680	18560	18560	18560	18560	5
439	20231016	122400	521987880	18590	18590	18590	18590	0
440	20231016	122300	521987880	18590	18560	18590	18560	101
441	20231016	122200	520113290	18560	18560	18560	18560	110
442	20231016	122100	518071690	18560	18560	18560	18560	2
443	20231016	122000	518034570	18550	18550	18550	18550	1
444	20231016	121900	518016020	18550	18560	18560	18550	57
445	20231016	121800	516958140	18560	18560	18560	18560	0
446	20231016	121700	516958140	18560	18560	18560	18560	1
447	20231016	121600	516939580	18540	18540	18540	18540	0
448	20231016	121500	516939580	18540	18560	18560	18540	3
449	20231016	121400	516883920	18530	18530	18530	18530	0
450	20231016	121300	516883920	18530	18530	18530	18530	0
451	20231016	121200	516883920	18530	18560	18560	18530	725
452	20231016	121100	503448980	18530	18590	18590	18530	433
453	20231016	121000	495417470	18620	18620	18620	18620	0
454	20231016	120900	495417470	18620	18590	18620	18590	101
455	20231016	120800	493539850	18620	18620	18620	18620	2
456	20231016	120700	493502610	18600	18600	18600	18600	389
457	20231016	120600	486267210	18610	18610	18610	18610	0
458	20231016	120500	486267210	18610	18620	18620	18610	192
459	20231016	120400	482694080	18620	18620	18620	18620	140
460	20231016	120300	480087280	18620	18620	18620	18620	38
461	20231016	120200	479379720	18630	18630	18630	18630	0
462	20231016	120100	479379720	18630	18630	18630	18630	2
463	20231016	120000	479342460	18620	18620	18620	18620	0
464	20231016	115900	479342460	18620	18630	18630	18620	438
465	20231016	115800	471186880	18620	18640	18640	18620	344
466	20231016	115700	464777740	18660	18640	18660	18640	3
467	20231016	115600	464721800	18640	18630	18640	18630	67
468	20231016	115500	463473530	18630	18630	18630	18630	4
469	20231016	115400	463399010	18630	18670	18670	18630	106
470	20231016	115300	461423150	18650	18670	18670	18650	15
471	20231016	115200	461143300	18670	18670	18670	18670	0
472	20231016	115100	461143300	18670	18670	18670	18670	0
473	20231016	115000	461143300	18670	18670	18670	18670	1
474	20231016	114900	461124630	18680	18680	18680	18680	0
475	20231016	114800	461124630	18680	18680	18680	18680	0
476	20231016	114700	461124630	18680	18680	18680	18680	2
477	20231016	114600	461087270	18680	18680	18680	18680	1
478	20231016	114500	461068590	18680	18680	18680	18680	0
479	20231016	114400	461068590	18680	18680	18680	18680	0
480	20231016	114300	461068590	18680	18680	18680	18680	1
481	20231016	114200	461049910	18690	18690	18690	18690	0
482	20231016	114100	461049910	18690	18650	18690	18650	49
483	20231016	114000	460135660	18660	18660	18660	18630	118
484	20231016	113900	457934890	18670	18670	18680	18670	528
485	20231016	113800	448077100	18650	18650	18650	18650	0
486	20231016	113700	448077100	18650	18650	18650	18650	64
487	20231016	113600	446883500	18650	18630	18650	18630	18
488	20231016	113500	446548140	18630	18630	18630	18630	38
489	20231016	113400	445840200	18630	18630	18630	18630	5
490	20231016	113300	445747050	18630	18630	18630	18630	6
491	20231016	113200	445635270	18650	18630	18650	18630	4
492	20231016	113100	445560710	18650	18670	18670	18630	74
493	20231016	113000	444179200	18670	18670	18670	18670	0
494	20231016	112900	444179200	18670	18650	18670	18650	6
495	20231016	112800	444067280	18670	18670	18670	18670	1
496	20231016	112700	444048610	18670	18670	18670	18670	0
497	20231016	112600	444048610	18670	18670	18670	18670	13
498	20231016	112500	443805900	18670	18670	18670	18670	2
499	20231016	112400	443768560	18680	18680	18680	18680	0
500	20231016	112300	443768560	18680	18680	18680	18680	1
501	20231016	112200	443749880	18690	18690	18690	18690	1
502	20231016	112100	443731190	18690	18690	18690	18690	0
503	20231016	112000	443731190	18690	18690	18690	18690	0
504	20231016	111900	443731190	18690	18690	18690	18690	0
505	20231016	111800	443731190	18690	18680	18690	18680	250
506	20231016	111700	439060820	18680	18680	18680	18680	1
507	20231016	111600	439042140	18690	18690	18690	18690	2
508	20231016	111500	439004760	18680	18690	18690	18680	3
509	20231016	111400	438948710	18710	18710	18710	18710	0
510	20231016	111300	438948710	18710	18710	18710	18710	0
511	20231016	111200	438948710	18710	18710	18710	18710	0
512	20231016	111100	438948710	18710	18710	18710	18710	2
513	20231016	111000	438911290	18600	18710	18710	18600	2160
514	20231016	110900	398686570	18710	18710	18710	18710	0
515	20231016	110800	398686570	18710	18710	18710	18710	1
516	20231016	110700	398667860	18660	18670	18670	18660	124
517	20231016	110600	396353830	18660	18660	18660	18660	0
518	20231016	110500	396353830	18660	18660	18660	18660	0
519	20231016	110400	396353830	18660	18710	18710	18660	4
520	20231016	110300	396279090	18660	18660	18660	18660	62
521	20231016	110200	395122170	18660	18690	18690	18660	357
522	20231016	110100	388451440	18690	18710	18710	18690	1398
523	20231016	110000	362298490	18720	18720	18720	18720	2
524	20231016	105900	362261050	18720	18720	18720	18720	0
525	20231016	105800	362261050	18720	18710	18720	18710	11
526	20231016	105700	362055220	18720	18710	18720	18710	11
527	20231016	105600	361849390	18710	18740	18740	18710	249
528	20231016	105500	357186820	18740	18740	18740	18740	0
529	20231016	105400	357186820	18740	18750	18750	18740	23
530	20231016	105300	356755650	18760	18760	18760	18760	1
531	20231016	105200	356736890	18760	18760	18760	18760	12
532	20231016	105100	356511770	18760	18760	18760	18760	0
533	20231016	105000	356511770	18760	18760	18760	18760	2
534	20231016	104900	356474250	18740	18770	18770	18740	649
535	20231016	104800	344305740	18780	18780	18780	18780	0
536	20231016	104700	344305740	18780	18780	18780	18780	0
537	20231016	104600	344305740	18780	18780	18780	18780	1
538	20231016	104500	344286960	18770	18770	18770	18770	0
539	20231016	104400	344286960	18770	18770	18770	18770	0
540	20231016	104300	344286960	18770	18770	18770	18770	52
541	20231016	104200	343310920	18770	18770	18770	18770	3
542	20231016	104100	343254610	18770	18770	18770	18770	0
543	20231016	104000	343254610	18770	18770	18770	18770	0
544	20231016	103900	343254610	18770	18750	18770	18750	12
545	20231016	103800	343029590	18750	18750	18750	18750	10
546	20231016	103700	342842090	18780	18840	18840	18750	288
547	20231016	103600	337425970	18840	18840	18840	18840	2
548	20231016	103500	337388290	18810	18810	18810	18810	0
549	20231016	103400	337388290	18810	18810	18810	18810	0
550	20231016	103300	337388290	18810	18810	18810	18810	6
551	20231016	103200	337275430	18840	18810	18840	18810	619
552	20231016	103100	325625790	18800	18780	18800	18780	1395
553	20231016	103000	299402690	18770	18770	18770	18770	176
554	20231016	102900	296099170	18750	18750	18750	18750	0
555	20231016	102800	296099170	18750	18770	18770	18750	3
556	20231016	102700	296042880	18750	18770	18770	18750	21
557	20231016	102600	295648930	18780	18780	18780	18780	0
558	20231016	102500	295648930	18780	18780	18780	18780	1
559	20231016	102400	295630150	18750	18780	18780	18750	745
560	20231016	102300	281644100	18800	18810	18810	18800	3
561	20231016	102200	281587690	18810	18810	18810	18810	10
562	20231016	102100	281399590	18810	18810	18810	18810	2
563	20231016	102000	281361970	18810	18810	18810	18810	436
564	20231016	101900	273160810	18810	18820	18820	18810	11
565	20231016	101800	272953820	18820	18800	18820	18790	125
566	20231016	101700	270602440	18800	18790	18800	18790	1008
567	20231016	101600	251659060	18790	18790	18790	18790	2
568	20231016	101500	251621480	18790	18790	18790	18790	0
569	20231016	101400	251621480	18790	18770	18790	18770	104
570	20231016	101300	249669360	18760	18760	18760	18760	0
571	20231016	101200	249669360	18760	18760	18760	18760	0
572	20231016	101100	249669360	18760	18800	18800	18760	70
573	20231016	101000	248356120	18800	18800	18800	18800	3
574	20231016	100900	248299720	18790	18720	18790	18720	36
575	20231016	100800	247623860	18770	18690	18770	18690	1055
576	20231016	100700	227879060	18660	18690	18690	18660	3
577	20231016	100600	227823020	18650	18650	18650	18650	40
578	20231016	100500	227077020	18690	18690	18690	18690	0
579	20231016	100400	227077020	18690	18690	18690	18690	1
580	20231016	100300	227058330	18630	18630	18690	18630	4
581	20231016	100200	226983690	18630	18630	18630	18630	0
582	20231016	100100	226983690	18630	18630	18630	18630	0
583	20231016	100000	226983690	18630	18690	18690	18630	3
584	20231016	095900	226927680	18630	18650	18650	18630	388
585	20231016	095800	219692020	18650	18690	18690	18650	48
586	20231016	095700	218795340	18650	18690	18690	18650	39
587	20231016	095600	218066790	18690	18650	18690	18650	22
588	20231016	095500	217656450	18650	18660	18660	18650	1029
589	20231016	095400	198463380	18690	18690	18690	18690	0
590	20231016	095300	198463380	18690	18690	18690	18690	2
591	20231016	095200	198426000	18660	18660	18660	18660	12
592	20231016	095100	198202080	18690	18670	18690	18650	197
593	20231016	095000	194524930	18690	18690	18690	18690	0
594	20231016	094900	194524930	18690	18690	18690	18690	1
595	20231016	094800	194506240	18670	18670	18670	18670	0
596	20231016	094700	194506240	18670	18670	18670	18670	436
597	20231016	094600	186366120	18660	18660	18700	18660	334
598	20231016	094500	180133600	18700	18700	18700	18700	2
599	20231016	094400	180096200	18700	18690	18700	18690	13
600	20231016	094300	179853180	18700	18700	18700	18700	20
601	20231016	094200	179479180	18650	18700	18700	18650	5
602	20231016	094100	179385880	18700	18700	18700	18700	31
603	20231016	094000	178806180	18700	18700	18700	18700	0
604	20231016	093900	178806180	18700	18700	18700	18700	2
605	20231016	093800	178768780	18710	18710	18710	18710	2
606	20231016	093700	178731360	18710	18710	18710	18710	3
607	20231016	093600	178675230	18720	18720	18720	18620	793
608	20231016	093500	163838470	18760	18760	18760	18620	3
609	20231016	093400	163782330	18760	18760	18760	18760	0
610	20231016	093300	163782330	18760	18770	18770	18620	69
611	20231016	093200	162497110	18770	18780	18780	18630	24
612	20231016	093100	162049350	18600	18690	18690	18600	364
613	20231016	093000	155266720	18690	18690	18690	18690	68
614	20231016	092900	153995800	18820	18810	18820	18810	100
615	20231016	092800	152114440	18820	18820	18820	18820	1
616	20231016	092700	152095620	18820	18820	18820	18820	2
617	20231016	092600	152057980	18690	18690	18690	18690	0
618	20231016	092500	152057980	18690	18850	18850	18680	128
619	20231016	092400	149666040	18800	18600	18800	18600	40
620	20231016	092300	148921440	18580	18580	18580	18580	155
621	20231016	092200	146041540	18550	18510	18550	18510	38
622	20231016	092100	145336760	18550	18480	18550	18480	244
623	20231016	092000	140817930	18480	18470	18480	18470	155
624	20231016	091900	137954720	18430	18430	18430	18430	0
625	20231016	091800	137954720	18430	18440	18440	18430	106
626	20231016	091700	136000370	18430	18430	18430	18430	7
627	20231016	091600	135871360	18420	18390	18420	18370	298
628	20231016	091500	130388350	18390	18400	18400	18360	488
629	20231016	091400	121424540	18410	18400	18410	18370	255
630	20231016	091300	116733700	18400	18430	18430	18400	43
631	20231016	091200	115941450	18400	18410	18440	18380	699
632	20231016	091100	103068440	18350	18350	18350	18350	0
633	20231016	091000	103068440	18350	18360	18360	18350	109
634	20231016	090900	101067300	18350	18390	18390	18350	402
635	20231016	090800	93690140	18350	18340	18350	18340	120
636	20231016	090700	91488250	18350	18350	18480	18340	1079
637	20231016	090600	71690330	18350	18350	18350	18350	252
638	20231016	090500	67066130	18350	18470	18490	18350	805
639	20231016	090400	52249940	18490	18470	18490	18460	385
640	20231016	090300	45141750	18490	18530	18530	18490	675
641	20231016	090200	32649170	18500	18520	18530	18490	309
642	20231016	090100	26931040	18520	18520	18520	18520	158
643	20231016	090000	24004880	18490	18760	18770	18490	1258