KissMeData/311320/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203600	454012020	11770	11770	11770	11770	242
3	20231019	203500	454012020	11770	11770	11770	11770	0
4	20231019	203400	454012020	11770	11770	11770	11770	0
5	20231019	203300	454012020	11770	11770	11770	11770	0
6	20231019	203200	454012020	11770	11770	11770	11770	0
7	20231019	203100	454012020	11770	11770	11770	11770	0
8	20231019	203000	454012020	11770	11770	11770	11770	0
9	20231019	202900	454012020	11770	11770	11770	11770	0
10	20231019	202800	454012020	11770	11770	11770	11770	0
11	20231019	202700	454012020	11770	11770	11770	11770	0
12	20231019	202600	454012020	11770	11770	11770	11770	0
13	20231019	202500	454012020	11770	11770	11770	11770	0
14	20231019	202400	454012020	11770	11770	11770	11770	0
15	20231019	202300	454012020	11770	11770	11770	11770	0
16	20231019	202200	454012020	11770	11770	11770	11770	0
17	20231019	202100	454012020	11770	11770	11770	11770	0
18	20231019	202000	454012020	11770	11770	11770	11770	0
19	20231019	201900	454012020	11770	11770	11770	11770	0
20	20231019	201800	454012020	11770	11770	11770	11770	0
21	20231019	201700	454012020	11770	11770	11770	11770	0
22	20231019	201600	454012020	11770	11770	11770	11770	0
23	20231019	201500	454012020	11770	11770	11770	11770	0
24	20231019	201400	454012020	11770	11770	11770	11770	0
25	20231019	201300	454012020	11770	11770	11770	11770	0
26	20231019	201200	454012020	11770	11770	11770	11770	0
27	20231019	201100	454012020	11770	11770	11770	11770	0
28	20231019	201000	454012020	11770	11770	11770	11770	0
29	20231019	200900	454012020	11770	11770	11770	11770	0
30	20231019	200800	454012020	11770	11770	11770	11770	0
31	20231019	200700	454012020	11770	11770	11770	11770	0
32	20231019	200600	454012020	11770	11770	11770	11770	242
33	20231019	200500	454012020	11770	11770	11770	11770	0
34	20231019	200400	454012020	11770	11770	11770	11770	0
35	20231019	200300	454012020	11770	11770	11770	11770	0
36	20231019	200200	454012020	11770	11770	11770	11770	0
37	20231019	200100	454012020	11770	11770	11770	11770	0
38	20231019	200000	454012020	11770	11770	11770	11770	0
39	20231019	195900	454012020	11770	11770	11770	11770	0
40	20231019	195800	454012020	11770	11770	11770	11770	0
41	20231019	195700	454012020	11770	11770	11770	11770	0
42	20231019	195600	454012020	11770	11770	11770	11770	0
43	20231019	195500	454012020	11770	11770	11770	11770	0
44	20231019	195400	454012020	11770	11770	11770	11770	0
45	20231019	195300	454012020	11770	11770	11770	11770	0
46	20231019	195200	454012020	11770	11770	11770	11770	0
47	20231019	195100	454012020	11770	11770	11770	11770	0
48	20231019	195000	454012020	11770	11770	11770	11770	0
49	20231019	194900	454012020	11770	11770	11770	11770	0
50	20231019	194800	454012020	11770	11770	11770	11770	0
51	20231019	194700	454012020	11770	11770	11770	11770	0
52	20231019	194600	454012020	11770	11770	11770	11770	0
53	20231019	194500	454012020	11770	11770	11770	11770	0
54	20231019	194400	454012020	11770	11770	11770	11770	0
55	20231019	194300	454012020	11770	11770	11770	11770	0
56	20231019	194200	454012020	11770	11770	11770	11770	0
57	20231019	194100	454012020	11770	11770	11770	11770	0
58	20231019	194000	454012020	11770	11770	11770	11770	0
59	20231019	193900	454012020	11770	11770	11770	11770	0
60	20231019	193800	454012020	11770	11770	11770	11770	0
61	20231019	193700	454012020	11770	11770	11770	11770	0
62	20231019	193600	454012020	11770	11770	11770	11770	242
63	20231019	193500	454012020	11770	11770	11770	11770	0
64	20231019	193400	454012020	11770	11770	11770	11770	0
65	20231019	193300	454012020	11770	11770	11770	11770	0
66	20231019	193200	454012020	11770	11770	11770	11770	0
67	20231019	193100	454012020	11770	11770	11770	11770	0
68	20231019	193000	454012020	11770	11770	11770	11770	0
69	20231019	192900	454012020	11770	11770	11770	11770	0
70	20231019	192800	454012020	11770	11770	11770	11770	0
71	20231019	192700	454012020	11770	11770	11770	11770	0
72	20231019	192600	454012020	11770	11770	11770	11770	0
73	20231019	192500	454012020	11770	11770	11770	11770	0
74	20231019	192400	454012020	11770	11770	11770	11770	0
75	20231019	192300	454012020	11770	11770	11770	11770	0
76	20231019	192200	454012020	11770	11770	11770	11770	0
77	20231019	192100	454012020	11770	11770	11770	11770	0
78	20231019	192000	454012020	11770	11770	11770	11770	0
79	20231019	191900	454012020	11770	11770	11770	11770	0
80	20231019	191800	454012020	11770	11770	11770	11770	0
81	20231019	191700	454012020	11770	11770	11770	11770	0
82	20231019	191600	454012020	11770	11770	11770	11770	0
83	20231019	191500	454012020	11770	11770	11770	11770	0
84	20231019	191400	454012020	11770	11770	11770	11770	0
85	20231019	191300	454012020	11770	11770	11770	11770	0
86	20231019	191200	454012020	11770	11770	11770	11770	0
87	20231019	191100	454012020	11770	11770	11770	11770	0
88	20231019	191000	454012020	11770	11770	11770	11770	0
89	20231019	190900	454012020	11770	11770	11770	11770	0
90	20231019	190800	454012020	11770	11770	11770	11770	0
91	20231019	190700	454012020	11770	11770	11770	11770	0
92	20231019	190600	454012020	11770	11770	11770	11770	242
93	20231019	190500	454012020	11770	11770	11770	11770	0
94	20231019	190400	454012020	11770	11770	11770	11770	0
95	20231019	190300	454012020	11770	11770	11770	11770	0
96	20231019	190200	454012020	11770	11770	11770	11770	0
97	20231019	190100	454012020	11770	11770	11770	11770	0
98	20231019	190000	454012020	11770	11770	11770	11770	0
99	20231019	185900	454012020	11770	11770	11770	11770	0
100	20231019	185800	454012020	11770	11770	11770	11770	0
101	20231019	185700	454012020	11770	11770	11770	11770	0
102	20231019	185600	454012020	11770	11770	11770	11770	0
103	20231019	185500	454012020	11770	11770	11770	11770	0
104	20231019	185400	454012020	11770	11770	11770	11770	0
105	20231019	185300	454012020	11770	11770	11770	11770	0
106	20231019	185200	454012020	11770	11770	11770	11770	0
107	20231019	185100	454012020	11770	11770	11770	11770	0
108	20231019	185000	454012020	11770	11770	11770	11770	0
109	20231019	184900	454012020	11770	11770	11770	11770	0
110	20231019	184800	454012020	11770	11770	11770	11770	0
111	20231019	184700	454012020	11770	11770	11770	11770	0
112	20231019	184600	454012020	11770	11770	11770	11770	0
113	20231019	184500	454012020	11770	11770	11770	11770	0
114	20231019	184400	454012020	11770	11770	11770	11770	0
115	20231019	184300	454012020	11770	11770	11770	11770	0
116	20231019	184200	454012020	11770	11770	11770	11770	0
117	20231019	184100	454012020	11770	11770	11770	11770	0
118	20231019	184000	454012020	11770	11770	11770	11770	0
119	20231019	183900	454012020	11770	11770	11770	11770	0
120	20231019	183800	454012020	11770	11770	11770	11770	0
121	20231019	183700	454012020	11770	11770	11770	11770	0
122	20231019	183600	454012020	11770	11770	11770	11770	242
123	20231019	183500	454012020	11770	11770	11770	11770	0
124	20231019	183400	454012020	11770	11770	11770	11770	0
125	20231019	183300	454012020	11770	11770	11770	11770	0
126	20231019	183200	454012020	11770	11770	11770	11770	0
127	20231019	183100	454012020	11770	11770	11770	11770	0
128	20231019	183000	454012020	11770	11770	11770	11770	0
129	20231019	182900	454012020	11770	11770	11770	11770	0
130	20231019	182800	454012020	11770	11770	11770	11770	0
131	20231019	182700	454012020	11770	11770	11770	11770	0
132	20231019	182600	454012020	11770	11770	11770	11770	0
133	20231019	182500	454012020	11770	11770	11770	11770	0
134	20231019	182400	454012020	11770	11770	11770	11770	0
135	20231019	182300	454012020	11770	11770	11770	11770	0
136	20231019	182200	454012020	11770	11770	11770	11770	0
137	20231019	182100	454012020	11770	11770	11770	11770	0
138	20231019	182000	454012020	11770	11770	11770	11770	0
139	20231019	181900	454012020	11770	11770	11770	11770	0
140	20231019	181800	454012020	11770	11770	11770	11770	0
141	20231019	181700	454012020	11770	11770	11770	11770	0
142	20231019	181600	454012020	11770	11770	11770	11770	0
143	20231019	181500	454012020	11770	11770	11770	11770	0
144	20231019	181400	454012020	11770	11770	11770	11770	0
145	20231019	181300	454012020	11770	11770	11770	11770	0
146	20231019	181200	454012020	11770	11770	11770	11770	0
147	20231019	181100	454012020	11770	11770	11770	11770	0
148	20231019	181000	454012020	11770	11770	11770	11770	0
149	20231019	180900	454012020	11770	11770	11770	11770	0
150	20231019	180800	454012020	11770	11770	11770	11770	0
151	20231019	180700	454012020	11770	11770	11770	11770	0
152	20231019	180600	454012020	11770	11770	11770	11770	242
153	20231019	180500	454012020	11770	11770	11770	11770	0
154	20231019	180400	454012020	11770	11770	11770	11770	0
155	20231019	180300	454012020	11770	11770	11770	11770	0
156	20231019	180200	454012020	11770	11770	11770	11770	0
157	20231019	180100	454012020	11770	11770	11770	11770	0
158	20231019	180000	454012020	11770	11770	11770	11770	0
159	20231019	175900	454012020	11770	11770	11770	11770	0
160	20231019	175800	454012020	11770	11770	11770	11770	0
161	20231019	175700	454012020	11770	11770	11770	11770	0
162	20231019	175600	454012020	11770	11770	11770	11770	0
163	20231019	175500	454012020	11770	11770	11770	11770	0
164	20231019	175400	454012020	11770	11770	11770	11770	0
165	20231019	175300	454012020	11770	11770	11770	11770	0
166	20231019	175200	454012020	11770	11770	11770	11770	0
167	20231019	175100	454012020	11770	11770	11770	11770	0
168	20231019	175000	454012020	11770	11770	11770	11770	0
169	20231019	174900	454012020	11770	11770	11770	11770	0
170	20231019	174800	454012020	11770	11770	11770	11770	0
171	20231019	174700	454012020	11770	11770	11770	11770	0
172	20231019	174600	454012020	11770	11770	11770	11770	0
173	20231019	174500	454012020	11770	11770	11770	11770	0
174	20231019	174400	454012020	11770	11770	11770	11770	0
175	20231019	174300	454012020	11770	11770	11770	11770	0
176	20231019	174200	454012020	11770	11770	11770	11770	0
177	20231019	174100	454012020	11770	11770	11770	11770	0
178	20231019	174000	454012020	11770	11770	11770	11770	0
179	20231019	173900	454012020	11770	11770	11770	11770	0
180	20231019	173800	454012020	11770	11770	11770	11770	0
181	20231019	173700	454012020	11770	11770	11770	11770	0
182	20231019	173600	454012020	11770	11770	11770	11770	242
183	20231019	173500	454012020	11770	11770	11770	11770	0
184	20231019	173400	454012020	11770	11770	11770	11770	0
185	20231019	173300	454012020	11770	11770	11770	11770	0
186	20231019	173200	454012020	11770	11770	11770	11770	0
187	20231019	173100	454012020	11770	11770	11770	11770	0
188	20231019	173000	454012020	11770	11770	11770	11770	0
189	20231019	172900	454012020	11770	11770	11770	11770	0
190	20231019	172800	454012020	11770	11770	11770	11770	0
191	20231019	172700	454012020	11770	11770	11770	11770	0
192	20231019	172600	454012020	11770	11770	11770	11770	0
193	20231019	172500	454012020	11770	11770	11770	11770	0
194	20231019	172400	454012020	11770	11770	11770	11770	0
195	20231019	172300	454012020	11770	11770	11770	11770	0
196	20231019	172200	454012020	11770	11770	11770	11770	0
197	20231019	172100	454012020	11770	11770	11770	11770	0
198	20231019	172000	454012020	11770	11770	11770	11770	0
199	20231019	171900	454012020	11770	11770	11770	11770	0
200	20231019	171800	454012020	11770	11770	11770	11770	0
201	20231019	171700	454012020	11770	11770	11770	11770	0
202	20231019	171600	454012020	11770	11770	11770	11770	0
203	20231019	171500	454012020	11770	11770	11770	11770	0
204	20231019	171400	454012020	11770	11770	11770	11770	0
205	20231019	171300	454012020	11770	11770	11770	11770	0
206	20231019	171200	454012020	11770	11770	11770	11770	0
207	20231019	171100	454012020	11770	11770	11770	11770	0
208	20231019	171000	454012020	11770	11770	11770	11770	0
209	20231019	170900	454012020	11770	11770	11770	11770	0
210	20231019	170800	454012020	11770	11770	11770	11770	0
211	20231019	170700	454012020	11770	11770	11770	11770	0
212	20231019	170600	454012020	11770	11770	11770	11770	242
213	20231019	170500	454012020	11770	11770	11770	11770	0
214	20231019	170400	454012020	11770	11770	11770	11770	0
215	20231019	170300	454012020	11770	11770	11770	11770	0
216	20231019	170200	454012020	11770	11770	11770	11770	0
217	20231019	170100	454012020	11770	11770	11770	11770	0
218	20231019	170000	454012020	11770	11770	11770	11770	0
219	20231019	165900	454012020	11770	11770	11770	11770	0
220	20231019	165800	454012020	11770	11770	11770	11770	0
221	20231019	165700	454012020	11770	11770	11770	11770	0
222	20231019	165600	454012020	11770	11770	11770	11770	0
223	20231019	165500	454012020	11770	11770	11770	11770	0
224	20231019	165400	454012020	11770	11770	11770	11770	0
225	20231019	165300	454012020	11770	11770	11770	11770	0
226	20231019	165200	454012020	11770	11770	11770	11770	0
227	20231019	165100	454012020	11770	11770	11770	11770	0
228	20231019	165000	454012020	11770	11770	11770	11770	0
229	20231019	164900	454012020	11770	11770	11770	11770	0
230	20231019	164800	454012020	11770	11770	11770	11770	0
231	20231019	164700	454012020	11770	11770	11770	11770	0
232	20231019	164600	454012020	11770	11770	11770	11770	0
233	20231019	164500	454012020	11770	11770	11770	11770	0
234	20231019	164400	454012020	11770	11770	11770	11770	0
235	20231019	164300	454012020	11770	11770	11770	11770	0
236	20231019	164200	454012020	11770	11770	11770	11770	0
237	20231019	164100	454012020	11770	11770	11770	11770	0
238	20231019	164000	454012020	11770	11770	11770	11770	0
239	20231019	163900	454012020	11770	11770	11770	11770	0
240	20231019	163800	454012020	11770	11770	11770	11770	0
241	20231019	163700	454012020	11770	11770	11770	11770	0
242	20231019	163600	454012020	11770	11770	11770	11770	242
243	20231019	163500	454012020	11770	11770	11770	11770	0
244	20231019	163400	454012020	11770	11770	11770	11770	0
245	20231019	163300	454012020	11770	11770	11770	11770	0
246	20231019	163200	454012020	11770	11770	11770	11770	0
247	20231019	163100	454012020	11770	11770	11770	11770	0
248	20231019	163000	454012020	11770	11770	11770	11770	0
249	20231019	162900	454012020	11770	11770	11770	11770	0
250	20231019	162800	454012020	11770	11770	11770	11770	0
251	20231019	162700	454012020	11770	11770	11770	11770	0
252	20231019	162600	454012020	11770	11770	11770	11770	0
253	20231019	162500	454012020	11770	11770	11770	11770	0
254	20231019	162400	454012020	11770	11770	11770	11770	0
255	20231019	162300	454012020	11770	11770	11770	11770	0
256	20231019	162200	454012020	11770	11770	11770	11770	0
257	20231019	162100	454012020	11770	11770	11770	11770	0
258	20231019	162000	454012020	11770	11770	11770	11770	0
259	20231019	161900	454012020	11770	11770	11770	11770	0
260	20231019	161800	454012020	11770	11770	11770	11770	0
261	20231019	161700	454012020	11770	11770	11770	11770	0
262	20231019	161600	454012020	11770	11770	11770	11770	0
263	20231019	161500	454012020	11770	11770	11770	11770	0
264	20231019	161400	454012020	11770	11770	11770	11770	0
265	20231019	161300	454012020	11770	11770	11770	11770	0
266	20231019	161200	454012020	11770	11770	11770	11770	0
267	20231019	161100	454012020	11770	11770	11770	11770	0
268	20231019	161000	454012020	11770	11770	11770	11770	0
269	20231019	160900	454012020	11770	11770	11770	11770	0
270	20231019	160800	454012020	11770	11770	11770	11770	0
271	20231019	160700	454012020	11770	11770	11770	11770	0
272	20231019	160600	454012020	11770	11770	11770	11770	242
273	20231019	160500	454012020	11770	11770	11770	11770	0
274	20231019	160400	454012020	11770	11770	11770	11770	0
275	20231019	160300	454012020	11770	11770	11770	11770	0
276	20231019	160200	454012020	11770	11770	11770	11770	0
277	20231019	160100	454012020	11770	11770	11770	11770	0
278	20231019	160000	454012020	11770	11770	11770	11770	0
279	20231019	155900	454012020	11770	11770	11770	11770	0
280	20231019	155800	454012020	11770	11770	11770	11770	0
281	20231019	155700	454012020	11770	11770	11770	11770	0
282	20231019	155600	454012020	11770	11770	11770	11770	0
283	20231019	155500	454012020	11770	11770	11770	11770	0
284	20231019	155400	454012020	11770	11770	11770	11770	0
285	20231019	155300	454012020	11770	11770	11770	11770	0
286	20231019	155200	454012020	11770	11770	11770	11770	0
287	20231019	155100	454012020	11770	11770	11770	11770	0
288	20231019	155000	454012020	11770	11770	11770	11770	0
289	20231019	154900	454012020	11770	11770	11770	11770	0
290	20231019	154800	454012020	11770	11770	11770	11770	0
291	20231019	154700	454012020	11770	11770	11770	11770	0
292	20231019	154600	454012020	11770	11770	11770	11770	0
293	20231019	154500	454012020	11770	11770	11770	11770	0
294	20231019	154400	454012020	11770	11770	11770	11770	0
295	20231019	154300	454012020	11770	11770	11770	11770	0
296	20231019	154200	454012020	11770	11770	11770	11770	0
297	20231019	154100	454012020	11770	11770	11770	11770	0
298	20231019	154000	454012020	11770	11770	11770	11770	0
299	20231019	153900	454012020	11770	11770	11770	11770	0
300	20231019	153800	454012020	11770	11770	11770	11770	0
301	20231019	153700	454012020	11770	11770	11770	11770	0
302	20231019	153600	454012020	11770	11770	11770	11770	242
303	20231019	153500	454012020	11770	11770	11770	11770	0
304	20231019	153400	454012020	11770	11770	11770	11770	0
305	20231019	153300	454012020	11770	11770	11770	11770	0
306	20231019	153200	454012020	11770	11770	11770	11770	0
307	20231019	153100	454012020	11770	11770	11770	11770	0
308	20231019	153000	454012020	11770	11770	11770	11770	242
309	20231019	152900	451163680	11850	11850	11850	11850	0
310	20231019	152800	451163680	11850	11850	11850	11850	0
311	20231019	152700	451163680	11850	11850	11850	11850	0
312	20231019	152600	451163680	11850	11850	11850	11850	0
313	20231019	152500	451163680	11850	11850	11850	11850	0
314	20231019	152400	451163680	11850	11850	11850	11850	0
315	20231019	152300	451163680	11850	11850	11850	11850	0
316	20231019	152200	451163680	11850	11850	11850	11850	0
317	20231019	152100	451163680	11850	11850	11850	11850	0
318	20231019	152000	451163680	11850	11850	11850	11850	0
319	20231019	151900	451163680	11850	11850	11850	11850	180
320	20231019	151800	449030680	11850	11850	11850	11850	0
321	20231019	151700	449030680	11850	11850	11850	11850	60
322	20231019	151600	448319680	11850	11850	11850	11850	120
323	20231019	151500	446897680	11850	11850	11850	11850	40
324	20231019	151400	446423680	11850	11850	11850	11770	205
325	20231019	151300	444006360	11850	11850	11850	11850	61
326	20231019	151200	443283510	11850	11850	11850	11850	28
327	20231019	151100	442951710	11850	11790	11850	11790	110
328	20231019	151000	441653610	11850	11840	11850	11840	34
329	20231019	150900	441250810	11800	11800	11800	11800	47
330	20231019	150800	440696210	11800	11800	11800	11790	120
331	20231019	150700	439280810	11800	11800	11800	11800	20
332	20231019	150600	439044810	11800	11800	11800	11800	60
333	20231019	150500	438336810	11800	11800	11800	11790	125
334	20231019	150400	436862830	11840	11850	11850	11840	60
335	20231019	150300	436152030	11850	11850	11850	11850	20
336	20231019	150200	435915030	11850	11850	11850	11850	160
337	20231019	150100	434019030	11850	11850	11850	11770	220
338	20231019	150000	431421630	11850	11850	11850	11850	60
339	20231019	145900	430710630	11850	11830	11850	11830	110
340	20231019	145800	429408930	11830	11820	11830	11820	70
341	20231019	145700	428581330	11820	11770	11830	11770	63
342	20231019	145600	427836420	11820	11820	11820	11820	20
343	20231019	145500	427600020	11810	11800	11810	11800	60
344	20231019	145400	426891820	11810	11810	11810	11810	20
345	20231019	145300	426655620	11820	11760	11820	11750	680
346	20231019	145200	418660890	11840	11830	11840	11830	60
347	20231019	145100	417950890	11850	11790	11850	11760	1220
348	20231019	145000	403589720	11880	11880	11880	11880	60
349	20231019	144900	402876920	11870	11870	11870	11870	24
350	20231019	144800	402592040	11870	11880	11880	11800	406
351	20231019	144700	397796920	11880	11880	11880	11880	20
352	20231019	144600	397559320	11800	11880	11880	11800	62
353	20231019	144500	396822920	11880	11880	11880	11880	20
354	20231019	144400	396585320	11880	11880	11880	11880	60
355	20231019	144300	395872520	11800	11880	11890	11800	207
356	20231019	144200	393424920	11880	11880	11880	11880	20
357	20231019	144100	393187320	11790	11800	11880	11790	282
358	20231019	144000	389855940	11880	11880	11880	11880	30
359	20231019	143900	389499540	11890	11890	11890	11890	60
360	20231019	143800	388786140	11890	11890	11890	11890	20
361	20231019	143700	388548340	11890	11890	11890	11890	60
362	20231019	143600	387834940	11890	11890	11890	11890	21
363	20231019	143500	387585250	11890	11890	11890	11890	60
364	20231019	143400	386871850	11800	11890	11890	11800	80
365	20231019	143300	385922450	11890	11890	11890	11890	50
366	20231019	143200	385327950	11890	11890	11890	11890	60
367	20231019	143100	384614550	11890	11890	11890	11890	20
368	20231019	143000	384376750	11890	11890	11890	11890	60
369	20231019	142900	383663350	11800	11800	11800	11800	336
370	20231019	142800	379698550	11810	11890	11890	11800	301
371	20231019	142700	376141340	11900	11900	11900	11900	41
372	20231019	142600	375653440	11900	11810	11900	11800	644
373	20231019	142500	368052090	11910	11910	11910	11910	40
374	20231019	142400	367575690	11910	11920	11920	11800	131
375	20231019	142300	366016630	11920	11920	11920	11920	40
376	20231019	142200	365539830	11910	11910	11910	11910	0
377	20231019	142100	365539830	11910	11910	11910	11910	40
378	20231019	142000	365063430	11900	11900	11900	11900	0
379	20231019	141900	365063430	11900	11800	11900	11800	47
380	20231019	141800	364504830	11900	11900	11900	11900	40
381	20231019	141700	364028830	11900	11900	11900	11900	0
382	20231019	141600	364028830	11900	11900	11900	11900	40
383	20231019	141500	363552830	11860	11860	11860	11860	0
384	20231019	141400	363552830	11860	11860	11860	11860	40
385	20231019	141300	363078430	11860	11860	11860	11860	13
386	20231019	141200	362924250	11860	11860	11860	11860	32
387	20231019	141100	362544730	11850	11850	11850	11850	0
388	20231019	141000	362544730	11850	11850	11850	11850	40
389	20231019	140900	362070730	11790	11860	11860	11790	90
390	20231019	140800	361006310	11870	11870	11870	11870	0
391	20231019	140700	361006310	11870	11870	11870	11870	40
392	20231019	140600	360531510	11870	11870	11870	11870	0
393	20231019	140500	360531510	11870	11870	11870	11870	40
394	20231019	140400	360056710	11860	11860	11860	11860	152
395	20231019	140300	358253990	11890	11890	11890	11890	40
396	20231019	140200	357778390	11860	11860	11860	11860	60
397	20231019	140100	357066790	11920	11860	11920	11860	150
398	20231019	140000	355283900	11800	11800	11800	11800	300
399	20231019	135900	351743900	11800	11800	11800	11800	0
400	20231019	135800	351743900	11800	11800	11800	11800	135
401	20231019	135700	350150900	11800	11800	11800	11800	0
402	20231019	135600	350150900	11800	11790	11800	11790	300
403	20231019	135500	346613500	11790	11790	11790	11790	0
404	20231019	135400	346613500	11790	11790	11790	11790	40
405	20231019	135300	346141900	11780	11780	11780	11780	40
406	20231019	135200	345670700	11800	11800	11800	11800	0
407	20231019	135100	345670700	11800	11800	11800	11800	43
408	20231019	135000	345163300	11800	11800	11800	11800	1
409	20231019	134900	345151500	11750	11800	11800	11750	170
410	20231019	134800	343152000	11740	11740	11740	11740	0
411	20231019	134700	343152000	11740	11740	11740	11740	0
412	20231019	134600	343152000	11740	11740	11740	11740	0
413	20231019	134500	343152000	11740	11740	11740	11740	0
414	20231019	134400	343152000	11740	11740	11740	11740	0
415	20231019	134300	343152000	11740	11740	11740	11740	62
416	20231019	134200	342424120	11800	11800	11800	11800	0
417	20231019	134100	342424120	11800	11800	11800	11800	0
418	20231019	134000	342424120	11800	11790	11800	11750	167
419	20231019	133900	340461220	11740	11740	11740	11740	0
420	20231019	133800	340461220	11740	11740	11740	11740	0
421	20231019	133700	340461220	11740	11740	11740	11740	0
422	20231019	133600	340461220	11740	11740	11740	11740	0
423	20231019	133500	340461220	11740	11740	11740	11740	0
424	20231019	133400	340461220	11740	11760	11760	11740	500
425	20231019	133300	334590200	11760	11760	11760	11760	50
426	20231019	133200	334002200	11760	11760	11760	11760	0
427	20231019	133100	334002200	11760	11760	11760	11760	0
428	20231019	133000	334002200	11760	11760	11760	11760	0
429	20231019	132900	334002200	11760	11760	11760	11760	0
430	20231019	132800	334002200	11760	11780	11780	11760	480
431	20231019	132700	328354570	11780	11780	11780	11780	50
432	20231019	132600	327765570	11780	11780	11780	11780	50
433	20231019	132500	327176570	11770	11770	11770	11770	60
434	20231019	132400	326470370	11750	11760	11760	11750	150
435	20231019	132300	324707390	11750	11780	11780	11750	412
436	20231019	132200	319864590	11780	11810	11810	11780	150
437	20231019	132100	318095430	11830	11830	11830	11830	0
438	20231019	132000	318095430	11830	11830	11830	11820	61
439	20231019	131900	317374080	11850	11850	11850	11850	10
440	20231019	131800	317255580	11850	11850	11850	11850	0
441	20231019	131700	317255580	11850	11850	11850	11850	0
442	20231019	131600	317255580	11850	11830	11850	11830	88
443	20231019	131500	316213940	11830	11880	11880	11830	870
444	20231019	131400	305903270	11900	11900	11900	11900	0
445	20231019	131300	305903270	11900	11900	11900	11900	3
446	20231019	131200	305867570	11940	11940	11940	11940	0
447	20231019	131100	305867570	11940	11940	11940	11940	0
448	20231019	131000	305867570	11940	11940	11940	11940	1
449	20231019	130900	305855630	11880	11890	11890	11880	20
450	20231019	130800	305617880	11890	11890	11890	11890	0
451	20231019	130700	305617880	11890	11940	11940	11890	11
452	20231019	130600	305487040	11940	11940	11940	11940	0
453	20231019	130500	305487040	11940	11940	11940	11940	0
454	20231019	130400	305487040	11940	11930	11940	11930	21
455	20231019	130300	305236320	11940	11940	11940	11940	2
456	20231019	130200	305212440	11940	11940	11940	11940	1
457	20231019	130100	305200500	11880	11880	11880	11880	2
458	20231019	130000	305176740	11850	11940	11940	11850	423
459	20231019	125900	300162350	11880	11950	11950	11880	598
460	20231019	125800	293056130	11940	11940	11940	11940	0
461	20231019	125700	293056130	11940	11940	11940	11940	5
462	20231019	125600	292996430	11940	11940	11940	11940	0
463	20231019	125500	292996430	11940	11940	11940	11940	0
464	20231019	125400	292996430	11940	11940	11940	11940	20
465	20231019	125300	292757630	11940	11940	11940	11940	474
466	20231019	125200	287098070	11940	11940	11940	11940	0
467	20231019	125100	287098070	11940	11940	11940	11940	1
468	20231019	125000	287086130	11880	11880	11880	11880	10
469	20231019	124900	286967330	11860	11860	11860	11860	0
470	20231019	124800	286967330	11860	11930	11930	11860	300
471	20231019	124700	283406800	11950	11950	11950	11950	0
472	20231019	124600	283406800	11950	11950	11950	11950	0
473	20231019	124500	283406800	11950	11950	11950	11950	200
474	20231019	124400	281016800	11950	11950	11950	11950	0
475	20231019	124300	281016800	11950	11950	11950	11950	0
476	20231019	124200	281016800	11950	11950	11950	11950	0
477	20231019	124100	281016800	11950	11950	11950	11950	0
478	20231019	124000	281016800	11950	11950	11950	11950	901
479	20231019	123900	270249850	11950	11950	11950	11950	140
480	20231019	123800	268576850	11950	11950	11950	11950	23
481	20231019	123700	268302000	11950	11950	11950	11950	0
482	20231019	123600	268302000	11950	11950	11950	11950	0
483	20231019	123500	268302000	11950	11950	11950	11950	0
484	20231019	123400	268302000	11950	11950	11950	11950	0
485	20231019	123300	268302000	11950	11950	11950	11950	0
486	20231019	123200	268302000	11950	11950	11950	11950	100
487	20231019	123100	267107000	11950	11950	11950	11950	0
488	20231019	123000	267107000	11950	11950	11950	11950	2
489	20231019	122900	267083100	11950	11950	11950	11950	0
490	20231019	122800	267083100	11950	11950	11950	11950	0
491	20231019	122700	267083100	11950	11940	11950	11940	38
492	20231019	122600	266629220	11860	11860	11860	11860	3
493	20231019	122500	266593640	11860	11870	11870	11860	997
494	20231019	122400	254762300	11870	11890	11890	11870	239
495	20231019	122300	251923730	11900	11910	11910	11900	180
496	20231019	122200	249781010	11920	11920	11920	11920	0
497	20231019	122100	249781010	11920	11920	11920	11920	0
498	20231019	122000	249781010	11920	11920	11920	11920	0
499	20231019	121900	249781010	11920	11930	11930	11920	65
500	20231019	121800	249006190	11930	11930	11930	11930	0
501	20231019	121700	249006190	11930	11930	11930	11930	476
502	20231019	121600	243327510	11940	11950	11950	11940	9
503	20231019	121500	243220020	11950	11950	11950	11950	10
504	20231019	121400	243100520	11940	11950	11950	11940	503
505	20231019	121300	237091700	11970	11970	11970	11970	0
506	20231019	121200	237091700	11970	11970	11970	11970	10
507	20231019	121100	236972000	11950	11990	11990	11950	600
508	20231019	121000	229789670	11990	11990	11990	11990	0
509	20231019	120900	229789670	11990	11990	11990	11990	30
510	20231019	120800	229429970	12000	12000	12000	12000	0
511	20231019	120700	229429970	12000	12000	12000	12000	90
512	20231019	120600	228349970	12020	12030	12030	12020	42
513	20231019	120500	227844960	12070	12070	12070	12070	0
514	20231019	120400	227844960	12070	12070	12070	12070	0
515	20231019	120300	227844960	12070	12070	12070	12070	10
516	20231019	120200	227724260	12000	12000	12000	12000	0
517	20231019	120100	227724260	12000	12000	12000	12000	10
518	20231019	120000	227604260	12070	12070	12070	12070	79
519	20231019	115900	226650730	12040	12040	12040	12040	0
520	20231019	115800	226650730	12040	12030	12040	12030	12
521	20231019	115700	226506260	12060	12060	12060	12060	19
522	20231019	115600	226277120	12070	12070	12070	12070	70
523	20231019	115500	225432220	12040	12040	12040	12040	0
524	20231019	115400	225432220	12040	12040	12040	12040	0
525	20231019	115300	225432220	12040	12040	12040	12040	0
526	20231019	115200	225432220	12040	12070	12070	12040	109
527	20231019	115100	224117760	12070	12070	12070	12070	0
528	20231019	115000	224117760	12070	12070	12070	12070	0
529	20231019	114900	224117760	12070	12070	12070	12070	70
530	20231019	114800	223272860	12010	12010	12010	12010	0
531	20231019	114700	223272860	12010	12010	12010	12010	192
532	20231019	114600	220966940	11990	11990	11990	11990	97
533	20231019	114500	219803910	12010	12010	12010	12010	70
534	20231019	114400	218963210	12010	12010	12010	12010	14
535	20231019	114300	218795070	11960	11960	11960	11960	0
536	20231019	114200	218795070	11960	12020	12020	11960	1400
537	20231019	114100	202019340	12060	12010	12060	12010	156
538	20231019	114000	200141980	12010	12050	12060	12010	67
539	20231019	113900	199334890	12060	12050	12060	12050	75
540	20231019	113800	198430400	12030	12030	12030	12030	10
541	20231019	113700	198310100	12020	12020	12020	12020	45
542	20231019	113600	197769200	12020	12020	12020	12020	45
543	20231019	113500	197228300	12030	12030	12030	12030	7
544	20231019	113400	197144090	12030	12030	12030	12030	70
545	20231019	113300	196301990	12030	12030	12030	12030	0
546	20231019	113200	196301990	12030	12030	12030	12030	0
547	20231019	113100	196301990	12030	12030	12030	12030	137
548	20231019	113000	194653880	12030	12030	12030	12030	70
549	20231019	112900	193811780	12030	12030	12030	12030	0
550	20231019	112800	193811780	12030	12030	12030	12030	0
551	20231019	112700	193811780	12030	12030	12030	12030	70
552	20231019	112600	192969680	11950	12030	12030	11950	292
553	20231019	112500	189473000	12040	12040	12040	12040	4
554	20231019	112400	189424840	12040	12040	12040	12040	26
555	20231019	112300	189111800	12050	12050	12050	12050	70
556	20231019	112200	188268300	12050	12050	12050	12050	1
557	20231019	112100	188256250	12000	12000	12000	12000	0
558	20231019	112000	188256250	12000	12000	12000	12000	0
559	20231019	111900	188256250	12000	12050	12060	12000	552
560	20231019	111800	181604700	12060	12100	12100	12060	157
561	20231019	111700	179710330	12090	12090	12090	12090	5
562	20231019	111600	179649880	12100	12100	12100	12100	76
563	20231019	111500	178730280	12100	12090	12100	12090	8
564	20231019	111400	178633490	12100	12100	12100	12100	0
565	20231019	111300	178633490	12100	12110	12110	12100	173
566	20231019	111200	176538620	12110	12110	12110	12110	70
567	20231019	111100	175690920	12110	12110	12110	12110	0
568	20231019	111000	175690920	12110	12110	12110	12110	8
569	20231019	110900	175594040	12110	12110	12110	12110	1
570	20231019	110800	175581930	12150	12150	12150	12150	78
571	20231019	110700	174634230	12080	12100	12100	12080	20
572	20231019	110600	174392350	12140	12140	12140	12140	0
573	20231019	110500	174392350	12140	12140	12140	12140	90
574	20231019	110400	173299750	12150	12150	12150	12150	0
575	20231019	110300	173299750	12150	12150	12150	12150	0
576	20231019	110200	173299750	12150	12150	12150	12150	0
577	20231019	110100	173299750	12150	12150	12150	12150	77
578	20231019	110000	172364200	12060	12120	12120	12060	540
579	20231019	105900	165829620	12120	12120	12120	12120	1
580	20231019	105800	165817500	12150	12120	12150	12120	512
581	20231019	105700	159611580	12120	12120	12120	12120	133
582	20231019	105600	157999620	12100	12100	12100	12100	0
583	20231019	105500	157999620	12100	12100	12100	12100	0
584	20231019	105400	157999620	12100	12120	12120	12100	200
585	20231019	105300	155578220	12080	12080	12080	12080	5
586	20231019	105200	155517820	12070	12070	12070	12070	0
587	20231019	105100	155517820	12070	12070	12070	12070	72
588	20231019	105000	154648780	12070	12070	12070	12070	6
589	20231019	104900	154576360	12070	12070	12070	12070	5
590	20231019	104800	154516010	12070	12070	12070	12070	27
591	20231019	104700	154190120	12070	12070	12070	12070	6
592	20231019	104600	154117700	12060	12050	12060	12050	65
593	20231019	104500	153333890	12050	12050	12050	12050	172
594	20231019	104400	151261290	12050	12050	12050	12050	0
595	20231019	104300	151261290	12050	12050	12050	12050	76
596	20231019	104200	150345490	12000	12000	12000	12000	15
597	20231019	104100	150165490	12000	12030	12030	12000	30
598	20231019	104000	149805090	12040	12040	12050	12040	70
599	20231019	103900	148962240	12040	12070	12070	12040	246
600	20231019	103800	145995170	12090	12110	12110	12090	41
601	20231019	103700	145499460	12120	12120	12120	12120	9
602	20231019	103600	145390380	12120	12080	12120	12080	48
603	20231019	103500	144808920	12050	12050	12050	12050	69
604	20231019	103400	143977470	12050	12050	12050	12050	50
605	20231019	103300	143374970	12050	12050	12050	12050	8
606	20231019	103200	143278570	12050	12050	12050	12050	75
607	20231019	103100	142374820	12050	12050	12050	12050	58
608	20231019	103000	141675920	12050	12050	12050	12050	6
609	20231019	102900	141603620	12050	12050	12050	12050	13
610	20231019	102800	141446970	12040	12040	12040	12040	18
611	20231019	102700	141230250	12040	12040	12040	12040	20
612	20231019	102600	140989450	12040	12040	12040	12040	11
613	20231019	102500	140857010	12030	12030	12030	12030	0
614	20231019	102400	140857010	12030	12030	12030	12030	13
615	20231019	102300	140700620	12020	12020	12020	12020	24
616	20231019	102200	140412140	12030	12030	12030	12030	0
617	20231019	102100	140412140	12030	12030	12030	12030	71
618	20231019	102000	139558010	12020	12020	12020	12020	0
619	20231019	101900	139558010	12020	12020	12020	12020	0
620	20231019	101800	139558010	12020	12020	12020	12020	0
621	20231019	101700	139558010	12020	12020	12020	12020	6
622	20231019	101600	139485890	12030	12030	12030	12030	0
623	20231019	101500	139485890	12030	12030	12030	12030	0
624	20231019	101400	139485890	12030	12030	12030	12030	0
625	20231019	101300	139485890	12030	12030	12030	12030	70
626	20231019	101200	138643790	12050	12050	12050	12050	0
627	20231019	101100	138643790	12050	12050	12050	12050	0
628	20231019	101000	138643790	12050	12050	12050	12050	70
629	20231019	100900	137800290	11970	12040	12050	11970	57
630	20231019	100800	137117760	11970	11970	11970	11970	0
631	20231019	100700	137117760	11970	12050	12050	11970	274
632	20231019	100600	133837480	12060	12060	12060	12060	70
633	20231019	100500	132993280	12060	12060	12060	12060	0
634	20231019	100400	132993280	12060	12060	12060	12060	10
635	20231019	100300	132872680	12060	12060	12060	12060	100
636	20231019	100200	131666680	12060	12050	12060	12050	170
637	20231019	100100	129617480	12050	12050	12050	12050	1
638	20231019	100000	129605430	12050	12050	12050	12050	9
639	20231019	095900	129496980	12050	12050	12050	12050	120
640	20231019	095800	128050980	11970	11970	11970	11970	0
641	20231019	095700	128050980	11970	11970	11970	11970	0
642	20231019	095600	128050980	11970	11970	11970	11970	60
643	20231019	095500	127332780	11990	11990	11990	11990	194
644	20231019	095400	125006720	11990	11990	11990	11980	62
645	20231019	095300	124263840	11990	11990	11990	11990	3
646	20231019	095200	124227870	11980	11980	11980	11980	0
647	20231019	095100	124227870	11980	12000	12000	11980	201
648	20231019	095000	121818170	12000	12000	12000	12000	33
649	20231019	094900	121422170	12000	12080	12080	12000	18
650	20231019	094800	121205950	12020	12110	12110	12020	75
651	20231019	094700	120298130	12050	12050	12050	12050	190
652	20231019	094600	118008630	12060	12100	12100	12060	160
653	20231019	094500	116077830	12120	12120	12120	12120	0
654	20231019	094400	116077830	12120	12120	12120	12120	70
655	20231019	094300	115229430	12100	12100	12100	12100	0
656	20231019	094200	115229430	12100	12100	12100	12100	0
657	20231019	094100	115229430	12100	12110	12110	12100	98
658	20231019	094000	114042860	12110	12110	12110	12110	5
659	20231019	093900	113982310	12110	12110	12110	12110	0
660	20231019	093800	113982310	12110	12110	12110	12110	0
661	20231019	093700	113982310	12110	12110	12110	12100	278
662	20231019	093600	110616730	12120	12120	12120	12120	11
663	20231019	093500	110483410	12120	12120	12120	12120	10
664	20231019	093400	110362210	12110	12080	12110	12080	660
665	20231019	093300	102384770	12080	12030	12080	12030	1420
666	20231019	093200	85280490	12030	12030	12030	12030	50
667	20231019	093100	84678990	12030	12030	12030	12030	10
668	20231019	093000	84558690	12010	12030	12030	12010	200
669	20231019	092900	82155850	12030	12020	12030	12020	61
670	20231019	092800	81422530	12020	12010	12020	12010	62
671	20231019	092700	80677750	12010	12020	12020	12010	179
672	20231019	092600	78527710	12010	12010	12010	12010	128
673	20231019	092500	76990430	12000	12000	12000	12000	40
674	20231019	092400	76510430	11990	12010	12010	11990	70
675	20231019	092300	75670680	12020	11980	12020	11910	239
676	20231019	092200	72818040	11980	11980	11980	11980	144
677	20231019	092100	71092920	11980	11980	11980	11980	55
678	20231019	092000	70434020	11970	11980	11980	11970	330
679	20231019	091900	66481720	11980	11970	11980	11970	671
680	20231019	091800	58447040	11960	11960	11960	11960	142
681	20231019	091700	56748720	11900	11900	11960	11890	92
682	20231019	091600	55653570	11900	11900	11900	11900	61
683	20231019	091500	54927670	11900	11920	11920	11900	318
684	20231019	091400	51138440	11890	11890	11890	11890	82
685	20231019	091300	50163460	11890	11890	11890	11890	50
686	20231019	091200	49568960	11870	11900	11900	11870	319
687	20231019	091100	45779570	11890	11870	11890	11870	6
688	20231019	091000	45708250	11860	11880	11880	11850	786
689	20231019	090900	36381100	11890	11880	11890	11880	77
690	20231019	090800	35465760	11880	11880	11880	11880	119
691	20231019	090700	34052040	11920	11870	11920	11860	170
692	20231019	090600	32031390	11860	11930	11930	11850	580
693	20231019	090500	25136090	11940	11950	11950	11940	129
694	20231019	090400	23595770	11940	12070	12070	11940	173
695	20231019	090300	21519890	12070	11920	12070	11920	174
696	20231019	090200	19443340	11910	12050	12060	11910	767
697	20231019	090100	10270330	12080	12080	12080	12080	0
698	20231019	090000	10270330	12080	12090	12200	12080	849