KissMeData/219130/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201700	299534910	19500	19500	19500	19500	1310
3	20231020	201600	299534910	19500	19500	19500	19500	0
4	20231020	201500	299534910	19500	19500	19500	19500	0
5	20231020	201400	299534910	19500	19500	19500	19500	0
6	20231020	201300	299534910	19500	19500	19500	19500	0
7	20231020	201200	299534910	19500	19500	19500	19500	0
8	20231020	201100	299534910	19500	19500	19500	19500	0
9	20231020	201000	299534910	19500	19500	19500	19500	0
10	20231020	200900	299534910	19500	19500	19500	19500	0
11	20231020	200800	299534910	19500	19500	19500	19500	0
12	20231020	200700	299534910	19500	19500	19500	19500	0
13	20231020	200600	299534910	19500	19500	19500	19500	0
14	20231020	200500	299534910	19500	19500	19500	19500	0
15	20231020	200400	299534910	19500	19500	19500	19500	0
16	20231020	200300	299534910	19500	19500	19500	19500	0
17	20231020	200200	299534910	19500	19500	19500	19500	0
18	20231020	200100	299534910	19500	19500	19500	19500	0
19	20231020	200000	299534910	19500	19500	19500	19500	0
20	20231020	195900	299534910	19500	19500	19500	19500	0
21	20231020	195800	299534910	19500	19500	19500	19500	0
22	20231020	195700	299534910	19500	19500	19500	19500	0
23	20231020	195600	299534910	19500	19500	19500	19500	0
24	20231020	195500	299534910	19500	19500	19500	19500	0
25	20231020	195400	299534910	19500	19500	19500	19500	0
26	20231020	195300	299534910	19500	19500	19500	19500	0
27	20231020	195200	299534910	19500	19500	19500	19500	0
28	20231020	195100	299534910	19500	19500	19500	19500	0
29	20231020	195000	299534910	19500	19500	19500	19500	0
30	20231020	194900	299534910	19500	19500	19500	19500	0
31	20231020	194800	299534910	19500	19500	19500	19500	0
32	20231020	194700	299534910	19500	19500	19500	19500	1310
33	20231020	194600	299534910	19500	19500	19500	19500	0
34	20231020	194500	299534910	19500	19500	19500	19500	0
35	20231020	194400	299534910	19500	19500	19500	19500	0
36	20231020	194300	299534910	19500	19500	19500	19500	0
37	20231020	194200	299534910	19500	19500	19500	19500	0
38	20231020	194100	299534910	19500	19500	19500	19500	0
39	20231020	194000	299534910	19500	19500	19500	19500	0
40	20231020	193900	299534910	19500	19500	19500	19500	0
41	20231020	193800	299534910	19500	19500	19500	19500	0
42	20231020	193700	299534910	19500	19500	19500	19500	0
43	20231020	193600	299534910	19500	19500	19500	19500	0
44	20231020	193500	299534910	19500	19500	19500	19500	0
45	20231020	193400	299534910	19500	19500	19500	19500	0
46	20231020	193300	299534910	19500	19500	19500	19500	0
47	20231020	193200	299534910	19500	19500	19500	19500	0
48	20231020	193100	299534910	19500	19500	19500	19500	0
49	20231020	193000	299534910	19500	19500	19500	19500	0
50	20231020	192900	299534910	19500	19500	19500	19500	0
51	20231020	192800	299534910	19500	19500	19500	19500	0
52	20231020	192700	299534910	19500	19500	19500	19500	0
53	20231020	192600	299534910	19500	19500	19500	19500	0
54	20231020	192500	299534910	19500	19500	19500	19500	0
55	20231020	192400	299534910	19500	19500	19500	19500	0
56	20231020	192300	299534910	19500	19500	19500	19500	0
57	20231020	192200	299534910	19500	19500	19500	19500	0
58	20231020	192100	299534910	19500	19500	19500	19500	0
59	20231020	192000	299534910	19500	19500	19500	19500	0
60	20231020	191900	299534910	19500	19500	19500	19500	0
61	20231020	191800	299534910	19500	19500	19500	19500	0
62	20231020	191700	299534910	19500	19500	19500	19500	1310
63	20231020	191600	299534910	19500	19500	19500	19500	0
64	20231020	191500	299534910	19500	19500	19500	19500	0
65	20231020	191400	299534910	19500	19500	19500	19500	0
66	20231020	191300	299534910	19500	19500	19500	19500	0
67	20231020	191200	299534910	19500	19500	19500	19500	0
68	20231020	191100	299534910	19500	19500	19500	19500	0
69	20231020	191000	299534910	19500	19500	19500	19500	0
70	20231020	190900	299534910	19500	19500	19500	19500	0
71	20231020	190800	299534910	19500	19500	19500	19500	0
72	20231020	190700	299534910	19500	19500	19500	19500	0
73	20231020	190600	299534910	19500	19500	19500	19500	0
74	20231020	190500	299534910	19500	19500	19500	19500	0
75	20231020	190400	299534910	19500	19500	19500	19500	0
76	20231020	190300	299534910	19500	19500	19500	19500	0
77	20231020	190200	299534910	19500	19500	19500	19500	0
78	20231020	190100	299534910	19500	19500	19500	19500	0
79	20231020	190000	299534910	19500	19500	19500	19500	0
80	20231020	185900	299534910	19500	19500	19500	19500	0
81	20231020	185800	299534910	19500	19500	19500	19500	0
82	20231020	185700	299534910	19500	19500	19500	19500	0
83	20231020	185600	299534910	19500	19500	19500	19500	0
84	20231020	185500	299534910	19500	19500	19500	19500	0
85	20231020	185400	299534910	19500	19500	19500	19500	0
86	20231020	185300	299534910	19500	19500	19500	19500	0
87	20231020	185200	299534910	19500	19500	19500	19500	0
88	20231020	185100	299534910	19500	19500	19500	19500	0
89	20231020	185000	299534910	19500	19500	19500	19500	0
90	20231020	184900	299534910	19500	19500	19500	19500	0
91	20231020	184800	299534910	19500	19500	19500	19500	0
92	20231020	184700	299534910	19500	19500	19500	19500	1310
93	20231020	184600	299534910	19500	19500	19500	19500	0
94	20231020	184500	299534910	19500	19500	19500	19500	0
95	20231020	184400	299534910	19500	19500	19500	19500	0
96	20231020	184300	299534910	19500	19500	19500	19500	0
97	20231020	184200	299534910	19500	19500	19500	19500	0
98	20231020	184100	299534910	19500	19500	19500	19500	0
99	20231020	184000	299534910	19500	19500	19500	19500	0
100	20231020	183900	299534910	19500	19500	19500	19500	0
101	20231020	183800	299534910	19500	19500	19500	19500	0
102	20231020	183700	299534910	19500	19500	19500	19500	0
103	20231020	183600	299534910	19500	19500	19500	19500	0
104	20231020	183500	299534910	19500	19500	19500	19500	0
105	20231020	183400	299534910	19500	19500	19500	19500	0
106	20231020	183300	299534910	19500	19500	19500	19500	0
107	20231020	183200	299534910	19500	19500	19500	19500	0
108	20231020	183100	299534910	19500	19500	19500	19500	0
109	20231020	183000	299534910	19500	19500	19500	19500	0
110	20231020	182900	299534910	19500	19500	19500	19500	0
111	20231020	182800	299534910	19500	19500	19500	19500	0
112	20231020	182700	299534910	19500	19500	19500	19500	0
113	20231020	182600	299534910	19500	19500	19500	19500	0
114	20231020	182500	299534910	19500	19500	19500	19500	0
115	20231020	182400	299534910	19500	19500	19500	19500	0
116	20231020	182300	299534910	19500	19500	19500	19500	0
117	20231020	182200	299534910	19500	19500	19500	19500	0
118	20231020	182100	299534910	19500	19500	19500	19500	0
119	20231020	182000	299534910	19500	19500	19500	19500	0
120	20231020	181900	299534910	19500	19500	19500	19500	0
121	20231020	181800	299534910	19500	19500	19500	19500	0
122	20231020	181700	299534910	19500	19500	19500	19500	1310
123	20231020	181600	299534910	19500	19500	19500	19500	0
124	20231020	181500	299534910	19500	19500	19500	19500	0
125	20231020	181400	299534910	19500	19500	19500	19500	0
126	20231020	181300	299534910	19500	19500	19500	19500	0
127	20231020	181200	299534910	19500	19500	19500	19500	0
128	20231020	181100	299534910	19500	19500	19500	19500	0
129	20231020	181000	299534910	19500	19500	19500	19500	0
130	20231020	180900	299534910	19500	19500	19500	19500	0
131	20231020	180800	299534910	19500	19500	19500	19500	0
132	20231020	180700	299534910	19500	19500	19500	19500	0
133	20231020	180600	299534910	19500	19500	19500	19500	0
134	20231020	180500	299534910	19500	19500	19500	19500	0
135	20231020	180400	299534910	19500	19500	19500	19500	0
136	20231020	180300	299534910	19500	19500	19500	19500	0
137	20231020	180200	299534910	19500	19500	19500	19500	0
138	20231020	180100	299534910	19500	19500	19500	19500	0
139	20231020	180000	299534910	19500	19500	19500	19500	0
140	20231020	175900	299534910	19500	19500	19500	19500	0
141	20231020	175800	299534910	19500	19500	19500	19500	0
142	20231020	175700	299534910	19500	19500	19500	19500	0
143	20231020	175600	299534910	19500	19500	19500	19500	0
144	20231020	175500	299534910	19500	19500	19500	19500	0
145	20231020	175400	299534910	19500	19500	19500	19500	0
146	20231020	175300	299534910	19500	19500	19500	19500	0
147	20231020	175200	299534910	19500	19500	19500	19500	0
148	20231020	175100	299534910	19500	19500	19500	19500	0
149	20231020	175000	299534910	19500	19500	19500	19500	0
150	20231020	174900	299534910	19500	19500	19500	19500	0
151	20231020	174800	299534910	19500	19500	19500	19500	0
152	20231020	174700	299534910	19500	19500	19500	19500	1310
153	20231020	174600	299534910	19500	19500	19500	19500	0
154	20231020	174500	299534910	19500	19500	19500	19500	0
155	20231020	174400	299534910	19500	19500	19500	19500	0
156	20231020	174300	299534910	19500	19500	19500	19500	0
157	20231020	174200	299534910	19500	19500	19500	19500	0
158	20231020	174100	299534910	19500	19500	19500	19500	0
159	20231020	174000	299534910	19500	19500	19500	19500	0
160	20231020	173900	299534910	19500	19500	19500	19500	0
161	20231020	173800	299534910	19500	19500	19500	19500	0
162	20231020	173700	299534910	19500	19500	19500	19500	0
163	20231020	173600	299534910	19500	19500	19500	19500	0
164	20231020	173500	299534910	19500	19500	19500	19500	0
165	20231020	173400	299534910	19500	19500	19500	19500	0
166	20231020	173300	299534910	19500	19500	19500	19500	0
167	20231020	173200	299534910	19500	19500	19500	19500	0
168	20231020	173100	299534910	19500	19500	19500	19500	0
169	20231020	173000	299534910	19500	19500	19500	19500	0
170	20231020	172900	299534910	19500	19500	19500	19500	0
171	20231020	172800	299534910	19500	19500	19500	19500	0
172	20231020	172700	299534910	19500	19500	19500	19500	0
173	20231020	172600	299534910	19500	19500	19500	19500	0
174	20231020	172500	299534910	19500	19500	19500	19500	0
175	20231020	172400	299534910	19500	19500	19500	19500	0
176	20231020	172300	299534910	19500	19500	19500	19500	0
177	20231020	172200	299534910	19500	19500	19500	19500	0
178	20231020	172100	299534910	19500	19500	19500	19500	0
179	20231020	172000	299534910	19500	19500	19500	19500	0
180	20231020	171900	299534910	19500	19500	19500	19500	0
181	20231020	171800	299534910	19500	19500	19500	19500	0
182	20231020	171700	299534910	19500	19500	19500	19500	1310
183	20231020	171600	299534910	19500	19500	19500	19500	0
184	20231020	171500	299534910	19500	19500	19500	19500	0
185	20231020	171400	299534910	19500	19500	19500	19500	0
186	20231020	171300	299534910	19500	19500	19500	19500	0
187	20231020	171200	299534910	19500	19500	19500	19500	0
188	20231020	171100	299534910	19500	19500	19500	19500	0
189	20231020	171000	299534910	19500	19500	19500	19500	0
190	20231020	170900	299534910	19500	19500	19500	19500	0
191	20231020	170800	299534910	19500	19500	19500	19500	0
192	20231020	170700	299534910	19500	19500	19500	19500	0
193	20231020	170600	299534910	19500	19500	19500	19500	0
194	20231020	170500	299534910	19500	19500	19500	19500	0
195	20231020	170400	299534910	19500	19500	19500	19500	0
196	20231020	170300	299534910	19500	19500	19500	19500	0
197	20231020	170200	299534910	19500	19500	19500	19500	0
198	20231020	170100	299534910	19500	19500	19500	19500	0
199	20231020	170000	299534910	19500	19500	19500	19500	0
200	20231020	165900	299534910	19500	19500	19500	19500	0
201	20231020	165800	299534910	19500	19500	19500	19500	0
202	20231020	165700	299534910	19500	19500	19500	19500	0
203	20231020	165600	299534910	19500	19500	19500	19500	0
204	20231020	165500	299534910	19500	19500	19500	19500	0
205	20231020	165400	299534910	19500	19500	19500	19500	0
206	20231020	165300	299534910	19500	19500	19500	19500	0
207	20231020	165200	299534910	19500	19500	19500	19500	0
208	20231020	165100	299534910	19500	19500	19500	19500	0
209	20231020	165000	299534910	19500	19500	19500	19500	0
210	20231020	164900	299534910	19500	19500	19500	19500	0
211	20231020	164800	299534910	19500	19500	19500	19500	0
212	20231020	164700	299534910	19500	19500	19500	19500	1310
213	20231020	164600	299534910	19500	19500	19500	19500	0
214	20231020	164500	299534910	19500	19500	19500	19500	0
215	20231020	164400	299534910	19500	19500	19500	19500	0
216	20231020	164300	299534910	19500	19500	19500	19500	0
217	20231020	164200	299534910	19500	19500	19500	19500	0
218	20231020	164100	299534910	19500	19500	19500	19500	0
219	20231020	164000	299534910	19500	19500	19500	19500	0
220	20231020	163900	299534910	19500	19500	19500	19500	0
221	20231020	163800	299534910	19500	19500	19500	19500	0
222	20231020	163700	299534910	19500	19500	19500	19500	0
223	20231020	163600	299534910	19500	19500	19500	19500	0
224	20231020	163500	299534910	19500	19500	19500	19500	0
225	20231020	163400	299534910	19500	19500	19500	19500	0
226	20231020	163300	299534910	19500	19500	19500	19500	0
227	20231020	163200	299534910	19500	19500	19500	19500	0
228	20231020	163100	299534910	19500	19500	19500	19500	0
229	20231020	163000	299534910	19500	19500	19500	19500	0
230	20231020	162900	299534910	19500	19500	19500	19500	0
231	20231020	162800	299534910	19500	19500	19500	19500	0
232	20231020	162700	299534910	19500	19500	19500	19500	0
233	20231020	162600	299534910	19500	19500	19500	19500	0
234	20231020	162500	299534910	19500	19500	19500	19500	0
235	20231020	162400	299534910	19500	19500	19500	19500	0
236	20231020	162300	299534910	19500	19500	19500	19500	0
237	20231020	162200	299534910	19500	19500	19500	19500	0
238	20231020	162100	299534910	19500	19500	19500	19500	0
239	20231020	162000	299534910	19500	19500	19500	19500	0
240	20231020	161900	299534910	19500	19500	19500	19500	0
241	20231020	161800	299534910	19500	19500	19500	19500	0
242	20231020	161700	299534910	19500	19500	19500	19500	1310
243	20231020	161600	299534910	19500	19500	19500	19500	0
244	20231020	161500	299534910	19500	19500	19500	19500	0
245	20231020	161400	299534910	19500	19500	19500	19500	0
246	20231020	161300	299534910	19500	19500	19500	19500	0
247	20231020	161200	299534910	19500	19500	19500	19500	0
248	20231020	161100	299534910	19500	19500	19500	19500	0
249	20231020	161000	299534910	19500	19500	19500	19500	0
250	20231020	160900	299534910	19500	19500	19500	19500	0
251	20231020	160800	299534910	19500	19500	19500	19500	0
252	20231020	160700	299534910	19500	19500	19500	19500	0
253	20231020	160600	299534910	19500	19500	19500	19500	0
254	20231020	160500	299534910	19500	19500	19500	19500	0
255	20231020	160400	299534910	19500	19500	19500	19500	0
256	20231020	160300	299534910	19500	19500	19500	19500	0
257	20231020	160200	299534910	19500	19500	19500	19500	0
258	20231020	160100	299534910	19500	19500	19500	19500	0
259	20231020	160000	299534910	19500	19500	19500	19500	0
260	20231020	155900	299534910	19500	19500	19500	19500	0
261	20231020	155800	299534910	19500	19500	19500	19500	0
262	20231020	155700	299534910	19500	19500	19500	19500	0
263	20231020	155600	299534910	19500	19500	19500	19500	0
264	20231020	155500	299534910	19500	19500	19500	19500	0
265	20231020	155400	299534910	19500	19500	19500	19500	0
266	20231020	155300	299534910	19500	19500	19500	19500	0
267	20231020	155200	299534910	19500	19500	19500	19500	0
268	20231020	155100	299534910	19500	19500	19500	19500	0
269	20231020	155000	299534910	19500	19500	19500	19500	0
270	20231020	154900	299534910	19500	19500	19500	19500	0
271	20231020	154800	299534910	19500	19500	19500	19500	0
272	20231020	154700	299534910	19500	19500	19500	19500	1310
273	20231020	154600	299534910	19500	19500	19500	19500	0
274	20231020	154500	299534910	19500	19500	19500	19500	0
275	20231020	154400	299534910	19500	19500	19500	19500	0
276	20231020	154300	299534910	19500	19500	19500	19500	0
277	20231020	154200	299534910	19500	19500	19500	19500	0
278	20231020	154100	299534910	19500	19500	19500	19500	0
279	20231020	154000	299534910	19500	19500	19500	19500	0
280	20231020	153900	299534910	19500	19500	19500	19500	0
281	20231020	153800	299534910	19500	19500	19500	19500	0
282	20231020	153700	299534910	19500	19500	19500	19500	0
283	20231020	153600	299534910	19500	19500	19500	19500	0
284	20231020	153500	299534910	19500	19500	19500	19500	0
285	20231020	153400	299534910	19500	19500	19500	19500	0
286	20231020	153300	299534910	19500	19500	19500	19500	0
287	20231020	153200	299534910	19500	19500	19500	19500	0
288	20231020	153100	299534910	19500	19500	19500	19500	0
289	20231020	153000	299534910	19500	19500	19500	19500	1310
290	20231020	152900	273989910	19520	19520	19520	19520	0
291	20231020	152800	273989910	19520	19520	19520	19520	0
292	20231020	152700	273989910	19520	19520	19520	19520	0
293	20231020	152600	273989910	19520	19520	19520	19520	0
294	20231020	152500	273989910	19520	19520	19520	19520	0
295	20231020	152400	273989910	19520	19520	19520	19520	0
296	20231020	152300	273989910	19520	19520	19520	19520	0
297	20231020	152200	273989910	19520	19520	19520	19520	0
298	20231020	152100	273989910	19520	19520	19520	19520	0
299	20231020	152000	273989910	19520	19520	19520	19520	0
300	20231020	151900	273989910	19520	19400	19520	19400	61
301	20231020	151800	272800520	19410	19560	19590	19410	152
302	20231020	151700	269827520	19560	19510	19560	19510	452
303	20231020	151600	260997580	19460	19460	19460	19460	17
304	20231020	151500	260666760	19540	19500	19560	19470	241
305	20231020	151400	255959960	19500	19530	19530	19500	110
306	20231020	151300	253811960	19530	19460	19530	19460	292
307	20231020	151200	248125950	19460	19460	19460	19400	670
308	20231020	151100	235095870	19400	19400	19400	19390	102
309	20231020	151000	233117080	19420	19420	19420	19420	30
310	20231020	150900	232534480	19490	19420	19490	19420	324
311	20231020	150800	226224490	19420	19410	19440	19400	301
312	20231020	150700	220377850	19410	19390	19410	19390	120
313	20231020	150600	218049690	19400	19400	19400	19400	30
314	20231020	150500	217467690	19390	19380	19390	19380	60
315	20231020	150400	216304590	19280	19280	19280	19280	8
316	20231020	150300	216150350	19280	19280	19280	19280	0
317	20231020	150200	216150350	19280	19280	19280	19280	2
318	20231020	150100	216111790	19400	19400	19400	19400	30
319	20231020	150000	215529790	19390	19390	19390	19390	30
320	20231020	145900	214948090	19260	19260	19260	19260	0
321	20231020	145800	214948090	19260	19260	19260	19260	6
322	20231020	145700	214832530	19270	19270	19270	19270	1
323	20231020	145600	214813260	19280	19430	19440	19280	35
324	20231020	145500	214133580	19320	19330	19330	19320	372
325	20231020	145400	206945830	19340	19340	19340	19340	0
326	20231020	145300	206945830	19340	19450	19450	19340	809
327	20231020	145200	191269270	19460	19460	19460	19460	1
328	20231020	145100	191249810	19470	19480	19480	19470	2
329	20231020	145000	191210860	19490	19490	19490	19490	1
330	20231020	144900	191191370	19500	19500	19500	19500	13
331	20231020	144800	190937870	19500	19500	19500	19500	30
332	20231020	144700	190352870	19480	19480	19480	19480	0
333	20231020	144600	190352870	19480	19480	19480	19480	0
334	20231020	144500	190352870	19480	19490	19490	19480	2
335	20231020	144400	190313900	19470	19490	19490	19470	32
336	20231020	144300	189690250	19460	19460	19460	19460	0
337	20231020	144200	189690250	19460	19460	19460	19460	0
338	20231020	144100	189690250	19460	19460	19460	19460	0
339	20231020	144000	189690250	19460	19470	19470	19460	2
340	20231020	143900	189651320	19480	19500	19500	19480	31
341	20231020	143800	189046840	19490	19510	19510	19490	4
342	20231020	143700	188968850	19520	19550	19550	19520	34
343	20231020	143600	188304810	19560	19560	19560	19560	0
344	20231020	143500	188304810	19560	19560	19560	19560	0
345	20231020	143400	188304810	19560	19580	19590	19560	3
346	20231020	143300	188246080	19600	19600	19600	19600	0
347	20231020	143200	188246080	19600	19600	19600	19600	0
348	20231020	143100	188246080	19600	19600	19600	19600	0
349	20231020	143000	188246080	19600	19570	19600	19560	25
350	20231020	142900	187756750	19570	19560	19570	19560	9
351	20231020	142800	187580690	19520	19520	19520	19520	0
352	20231020	142700	187580690	19520	19520	19520	19520	0
353	20231020	142600	187580690	19520	19520	19520	19520	3
354	20231020	142500	187522130	19520	19520	19520	19520	1
355	20231020	142400	187502610	19520	19510	19520	19510	32
356	20231020	142300	186878270	19510	19500	19510	19500	6
357	20231020	142200	186761220	19510	19510	19510	19510	0
358	20231020	142100	186761220	19510	19510	19510	19510	0
359	20231020	142000	186761220	19510	19510	19510	19510	0
360	20231020	141900	186761220	19510	19490	19510	19490	60
361	20231020	141800	185590640	19510	19510	19510	19510	0
362	20231020	141700	185590640	19510	19510	19510	19510	0
363	20231020	141600	185590640	19510	19500	19510	19500	30
364	20231020	141500	185005350	19500	19500	19500	19500	30
365	20231020	141400	184420350	19530	19530	19530	19530	0
366	20231020	141300	184420350	19530	19530	19530	19530	0
367	20231020	141200	184420350	19530	19530	19530	19530	0
368	20231020	141100	184420350	19530	19530	19530	19530	0
369	20231020	141000	184420350	19530	19530	19530	19530	0
370	20231020	140900	184420350	19530	19530	19530	19530	0
371	20231020	140800	184420350	19530	19530	19530	19530	0
372	20231020	140700	184420350	19530	19530	19530	19530	60
373	20231020	140600	183248550	19500	19500	19500	19500	0
374	20231020	140500	183248550	19500	19500	19500	19500	0
375	20231020	140400	183248550	19500	19500	19500	19500	0
376	20231020	140300	183248550	19500	19500	19500	19500	0
377	20231020	140200	183248550	19500	19500	19500	19500	0
378	20231020	140100	183248550	19500	19500	19500	19500	0
379	20231020	140000	183248550	19500	19500	19500	19500	0
380	20231020	135900	183248550	19500	19500	19500	19500	30
381	20231020	135800	182663550	19530	19540	19540	19530	39
382	20231020	135700	181901870	19570	19570	19570	19570	0
383	20231020	135600	181901870	19570	19570	19570	19570	0
384	20231020	135500	181901870	19570	19590	19590	19570	54
385	20231020	135400	180844610	19670	19680	19680	19530	104
386	20231020	135300	178811990	19550	19500	19550	19500	331
387	20231020	135200	172353370	19500	19500	19500	19500	0
388	20231020	135100	172353370	19500	19500	19500	19500	0
389	20231020	135000	172353370	19500	19500	19500	19500	0
390	20231020	134900	172353370	19500	19500	19500	19500	0
391	20231020	134800	172353370	19500	19500	19500	19500	0
392	20231020	134700	172353370	19500	19500	19500	19500	0
393	20231020	134600	172353370	19500	19500	19500	19500	0
394	20231020	134500	172353370	19500	19500	19500	19500	0
395	20231020	134400	172353370	19500	19500	19500	19500	0
396	20231020	134300	172353370	19500	19500	19500	19500	30
397	20231020	134200	171768370	19520	19520	19520	19520	0
398	20231020	134100	171768370	19520	19520	19520	19520	0
399	20231020	134000	171768370	19520	19520	19520	19520	0
400	20231020	133900	171768370	19520	19520	19520	19520	0
401	20231020	133800	171768370	19520	19510	19530	19510	61
402	20231020	133700	170577940	19510	19510	19510	19510	0
403	20231020	133600	170577940	19510	19510	19510	19510	0
404	20231020	133500	170577940	19510	19510	19510	19510	1
405	20231020	133400	170558430	19370	19370	19370	19370	0
406	20231020	133300	170558430	19370	19360	19370	19360	179
407	20231020	133200	167092890	19360	19350	19360	19350	71
408	20231020	133100	165718570	19350	19350	19350	19350	0
409	20231020	133000	165718570	19350	19350	19350	19350	0
410	20231020	132900	165718570	19350	19350	19350	19350	27
411	20231020	132800	165196120	19350	19350	19350	19350	0
412	20231020	132700	165196120	19350	19350	19350	19350	77
413	20231020	132600	163706170	19350	19350	19350	19350	0
414	20231020	132500	163706170	19350	19350	19350	19350	0
415	20231020	132400	163706170	19350	19350	19350	19350	1
416	20231020	132300	163686820	19350	19350	19350	19350	0
417	20231020	132200	163686820	19350	19350	19350	19350	0
418	20231020	132100	163686820	19350	19350	19350	19350	60
419	20231020	132000	162525820	19300	19300	19300	19300	0
420	20231020	131900	162525820	19300	19300	19300	19300	0
421	20231020	131800	162525820	19300	19300	19300	19300	0
422	20231020	131700	162525820	19300	19300	19300	19300	1
423	20231020	131600	162506520	19350	19350	19350	19350	0
424	20231020	131500	162506520	19350	19350	19350	19350	0
425	20231020	131400	162506520	19350	19350	19350	19350	0
426	20231020	131300	162506520	19350	19350	19350	19350	0
427	20231020	131200	162506520	19350	19340	19350	19340	60
428	20231020	131100	161345820	19250	19250	19250	19250	0
429	20231020	131000	161345820	19250	19250	19250	19250	1
430	20231020	130900	161326570	19310	19310	19310	19310	0
431	20231020	130800	161326570	19310	19310	19310	19310	0
432	20231020	130700	161326570	19310	19310	19310	19310	0
433	20231020	130600	161326570	19310	19310	19310	19310	0
434	20231020	130500	161326570	19310	19310	19310	19310	0
435	20231020	130400	161326570	19310	19340	19340	19310	12
436	20231020	130300	161094520	19340	19340	19340	19340	0
437	20231020	130200	161094520	19340	19340	19340	19340	49
438	20231020	130100	160146860	19340	19340	19340	19340	1
439	20231020	130000	160127520	19340	19340	19340	19340	0
440	20231020	125900	160127520	19340	19340	19340	19340	0
441	20231020	125800	160127520	19340	19340	19340	19340	0
442	20231020	125700	160127520	19340	19340	19340	19340	60
443	20231020	125600	158967120	19260	19260	19260	19260	0
444	20231020	125500	158967120	19260	19260	19260	19260	0
445	20231020	125400	158967120	19260	19260	19260	19260	0
446	20231020	125300	158967120	19260	19260	19260	19260	0
447	20231020	125200	158967120	19260	19260	19260	19260	0
448	20231020	125100	158967120	19260	19260	19260	19260	0
449	20231020	125000	158967120	19260	19260	19260	19260	0
450	20231020	124900	158967120	19260	19260	19260	19260	0
451	20231020	124800	158967120	19260	19260	19260	19260	0
452	20231020	124700	158967120	19260	19260	19260	19260	0
453	20231020	124600	158967120	19260	19260	19260	19260	0
454	20231020	124500	158967120	19260	19260	19260	19260	0
455	20231020	124400	158967120	19260	19260	19260	19260	0
456	20231020	124300	158967120	19260	19260	19260	19260	0
457	20231020	124200	158967120	19260	19260	19260	19260	0
458	20231020	124100	158967120	19260	19260	19260	19260	0
459	20231020	124000	158967120	19260	19260	19260	19260	0
460	20231020	123900	158967120	19260	19260	19260	19260	0
461	20231020	123800	158967120	19260	19260	19260	19260	0
462	20231020	123700	158967120	19260	19260	19260	19260	0
463	20231020	123600	158967120	19260	19260	19260	19260	0
464	20231020	123500	158967120	19260	19260	19260	19260	1
465	20231020	123400	158947860	19350	19350	19350	19350	1
466	20231020	123300	158928510	19350	19350	19350	19350	0
467	20231020	123200	158928510	19350	19350	19350	19300	138
468	20231020	123100	156261900	19350	19350	19350	19350	0
469	20231020	123000	156261900	19350	19350	19350	19350	0
470	20231020	122900	156261900	19350	19350	19350	19350	0
471	20231020	122800	156261900	19350	19350	19350	19350	0
472	20231020	122700	156261900	19350	19350	19350	19350	0
473	20231020	122600	156261900	19350	19350	19350	19350	0
474	20231020	122500	156261900	19350	19310	19350	19310	16
475	20231020	122400	155952550	19300	19300	19300	19300	25
476	20231020	122300	155470050	19300	19300	19300	19300	0
477	20231020	122200	155470050	19300	19300	19300	19300	2
478	20231020	122100	155431450	19300	19310	19310	19300	58
479	20231020	122000	154311680	19300	19300	19300	19300	9
480	20231020	121900	154137980	19300	19300	19300	19300	0
481	20231020	121800	154137980	19300	19300	19300	19300	50
482	20231020	121700	153172980	19300	19300	19300	19300	100
483	20231020	121600	151242980	19300	19300	19300	19300	60
484	20231020	121500	150084980	19170	19170	19170	19170	0
485	20231020	121400	150084980	19170	19260	19260	19170	82
486	20231020	121300	148505760	19300	19260	19300	19260	132
487	20231020	121200	145959810	19260	19260	19260	19260	30
488	20231020	121100	145382010	19180	19180	19180	19180	0
489	20231020	121000	145382010	19180	19180	19180	19180	0
490	20231020	120900	145382010	19180	19180	19180	19180	1022
491	20231020	120800	125780050	19180	19070	19180	19070	104
492	20231020	120700	123785470	19180	19180	19180	19180	300
493	20231020	120600	118031470	19180	19180	19180	19180	60
494	20231020	120500	116880670	19180	19180	19180	19180	0
495	20231020	120400	116880670	19180	19180	19180	19180	0
496	20231020	120300	116880670	19180	19180	19180	19180	0
497	20231020	120200	116880670	19180	19180	19180	19180	0
498	20231020	120100	116880670	19180	19180	19180	19180	0
499	20231020	120000	116880670	19180	19170	19180	19170	116
500	20231020	115900	114656850	19170	19170	19170	19170	0
501	20231020	115800	114656850	19170	19170	19170	19170	0
502	20231020	115700	114656850	19170	19170	19170	19170	0
503	20231020	115600	114656850	19170	19170	19170	19170	0
504	20231020	115500	114656850	19170	19160	19170	19160	200
505	20231020	115400	110823850	19080	19080	19080	19080	0
506	20231020	115300	110823850	19080	19080	19080	19080	0
507	20231020	115200	110823850	19080	19080	19080	19080	0
508	20231020	115100	110823850	19080	19080	19080	19080	1
509	20231020	115000	110804770	19090	19090	19090	19090	1
510	20231020	114900	110785680	19160	19160	19160	19160	60
511	20231020	114800	109636080	19160	19160	19160	19160	1
512	20231020	114700	109616920	19170	19170	19170	19170	0
513	20231020	114600	109616920	19170	19170	19170	19170	0
514	20231020	114500	109616920	19170	19170	19170	19170	0
515	20231020	114400	109616920	19170	19170	19170	19170	0
516	20231020	114300	109616920	19170	19170	19170	19170	0
517	20231020	114200	109616920	19170	19170	19170	19170	0
518	20231020	114100	109616920	19170	19170	19170	19170	30
519	20231020	114000	109041820	19170	19170	19170	19170	0
520	20231020	113900	109041820	19170	19170	19170	19170	0
521	20231020	113800	109041820	19170	19170	19170	19170	24
522	20231020	113700	108581740	19170	19170	19170	19170	0
523	20231020	113600	108581740	19170	19170	19170	19170	30
524	20231020	113500	108006640	19170	19170	19170	19170	30
525	20231020	113400	107431540	19140	19140	19140	19140	0
526	20231020	113300	107431540	19140	19140	19140	19140	0
527	20231020	113200	107431540	19140	19140	19140	19140	0
528	20231020	113100	107431540	19140	19140	19140	19140	0
529	20231020	113000	107431540	19140	19140	19140	19140	0
530	20231020	112900	107431540	19140	19140	19140	19140	0
531	20231020	112800	107431540	19140	19140	19140	19140	0
532	20231020	112700	107431540	19140	19140	19140	19140	0
533	20231020	112600	107431540	19140	19140	19140	19140	200
534	20231020	112500	103603540	19140	19140	19140	19140	0
535	20231020	112400	103603540	19140	19140	19140	19140	60
536	20231020	112300	102455140	19140	19140	19140	19140	0
537	20231020	112200	102455140	19140	19140	19140	19140	200
538	20231020	112100	98627140	19140	19140	19140	19140	100
539	20231020	112000	96713140	19130	19130	19130	19130	30
540	20231020	111900	96139240	19130	19130	19130	19130	0
541	20231020	111800	96139240	19130	19130	19130	19130	50
542	20231020	111700	95182740	19090	19090	19090	19090	1
543	20231020	111600	95163650	19100	19100	19100	19100	0
544	20231020	111500	95163650	19100	19110	19110	19100	2
545	20231020	111400	95125440	19140	19140	19140	19140	0
546	20231020	111300	95125440	19140	19140	19140	19140	4
547	20231020	111200	95048880	19140	19140	19140	19140	0
548	20231020	111100	95048880	19140	19140	19140	19140	0
549	20231020	111000	95048880	19140	19150	19170	19140	123
550	20231020	110900	92692640	19120	19120	19120	19120	1
551	20231020	110800	92673520	19040	19040	19040	19040	0
552	20231020	110700	92673520	19040	19040	19040	19040	0
553	20231020	110600	92673520	19040	19040	19040	19040	0
554	20231020	110500	92673520	19040	19040	19040	19040	0
555	20231020	110400	92673520	19040	19040	19040	19040	0
556	20231020	110300	92673520	19040	19040	19040	19040	0
557	20231020	110200	92673520	19040	19040	19040	19040	0
558	20231020	110100	92673520	19040	19040	19040	19040	0
559	20231020	110000	92673520	19040	19040	19040	19040	0
560	20231020	105900	92673520	19040	19040	19040	19040	0
561	20231020	105800	92673520	19040	19040	19040	19040	4
562	20231020	105700	92597360	19050	19050	19050	19050	0
563	20231020	105600	92597360	19050	19050	19050	19050	0
564	20231020	105500	92597360	19050	19050	19050	19050	0
565	20231020	105400	92597360	19050	19050	19050	19050	0
566	20231020	105300	92597360	19050	19050	19050	19050	126
567	20231020	105200	90197060	19050	19050	19050	19050	114
568	20231020	105100	88025360	19050	19050	19050	19050	0
569	20231020	105000	88025360	19050	19050	19050	19050	30
570	20231020	104900	87453860	19050	19050	19050	19050	0
571	20231020	104800	87453860	19050	19050	19050	19050	239
572	20231020	104700	82900910	19050	19040	19050	19040	104
573	20231020	104600	80919760	19040	19040	19040	19040	0
574	20231020	104500	80919760	19040	19040	19040	19040	0
575	20231020	104400	80919760	19040	19040	19040	19040	0
576	20231020	104300	80919760	19040	19040	19040	19040	5
577	20231020	104200	80824560	19050	19050	19050	19050	30
578	20231020	104100	80253060	19050	19050	19050	19050	0
579	20231020	104000	80253060	19050	19050	19050	19050	2
580	20231020	103900	80214960	19050	19050	19050	19050	10
581	20231020	103800	80024460	19040	19040	19040	19040	3
582	20231020	103700	79967340	19040	19040	19040	19040	0
583	20231020	103600	79967340	19040	19040	19040	19040	0
584	20231020	103500	79967340	19040	19040	19040	19040	0
585	20231020	103400	79967340	19040	19040	19040	19040	0
586	20231020	103300	79967340	19040	19040	19040	19040	0
587	20231020	103200	79967340	19040	19040	19040	19040	0
588	20231020	103100	79967340	19040	19040	19040	19040	0
589	20231020	103000	79967340	19040	19040	19040	19040	30
590	20231020	102900	79396140	19040	19040	19040	19040	0
591	20231020	102800	79396140	19040	19040	19040	19040	0
592	20231020	102700	79396140	19040	19040	19040	19040	30
593	20231020	102600	78824940	19050	19050	19050	19050	0
594	20231020	102500	78824940	19050	19050	19050	19050	0
595	20231020	102400	78824940	19050	19050	19050	19050	0
596	20231020	102300	78824940	19050	19050	19050	19050	0
597	20231020	102200	78824940	19050	19050	19050	19050	0
598	20231020	102100	78824940	19050	19050	19050	19050	0
599	20231020	102000	78824940	19050	19050	19050	19050	0
600	20231020	101900	78824940	19050	19050	19050	19050	0
601	20231020	101800	78824940	19050	19050	19050	19050	0
602	20231020	101700	78824940	19050	19050	19050	19050	100
603	20231020	101600	76919940	19040	19040	19040	19040	30
604	20231020	101500	76348740	19100	19100	19100	19100	0
605	20231020	101400	76348740	19100	19100	19100	19100	0
606	20231020	101300	76348740	19100	19090	19100	19090	60
607	20231020	101200	75203040	19140	19140	19140	19140	0
608	20231020	101100	75203040	19140	19140	19140	19140	0
609	20231020	101000	75203040	19140	19140	19140	19140	5
610	20231020	100900	75107340	19140	19140	19140	19140	1
611	20231020	100800	75088200	19080	19080	19080	19080	0
612	20231020	100700	75088200	19080	19080	19080	19080	0
613	20231020	100600	75088200	19080	19080	19080	19080	0
614	20231020	100500	75088200	19080	19080	19080	19080	0
615	20231020	100400	75088200	19080	19080	19080	19080	0
616	20231020	100300	75088200	19080	19080	19080	19080	0
617	20231020	100200	75088200	19080	19080	19080	19080	0
618	20231020	100100	75088200	19080	19080	19080	19080	100
619	20231020	100000	73180200	19070	19070	19070	19070	1
620	20231020	095900	73161130	19070	19070	19070	19070	0
621	20231020	095800	73161130	19070	19070	19070	19070	1
622	20231020	095700	73142060	19090	19090	19090	19090	30
623	20231020	095600	72569360	18970	18970	18970	18970	0
624	20231020	095500	72569360	18970	18970	18970	18970	0
625	20231020	095400	72569360	18970	18970	18970	18970	0
626	20231020	095300	72569360	18970	18970	18970	18970	1
627	20231020	095200	72550390	19020	19020	19020	19020	0
628	20231020	095100	72550390	19020	19020	19020	19020	0
629	20231020	095000	72550390	19020	18930	19020	18930	30
630	20231020	094900	71979880	18900	18900	18900	18900	0
631	20231020	094800	71979880	18900	18900	18900	18900	45
632	20231020	094700	71129380	18900	18940	18940	18900	554
633	20231020	094600	60646480	18950	18950	18950	18950	3
634	20231020	094500	60589630	18960	18960	18960	18960	21
635	20231020	094400	60191470	19030	19010	19030	19010	268
636	20231020	094300	55092130	19010	19010	19010	19010	0
637	20231020	094200	55092130	19010	19010	19010	19010	0
638	20231020	094100	55092130	19010	19050	19050	19010	318
639	20231020	094000	49040510	19050	19070	19070	19050	511
640	20231020	093900	39305130	19280	19280	19280	19280	1
641	20231020	093800	39285850	19230	19230	19230	19230	30
642	20231020	093700	38708950	19250	19250	19250	19250	0
643	20231020	093600	38708950	19250	19250	19250	19250	0
644	20231020	093500	38708950	19250	19250	19250	19250	30
645	20231020	093400	38131450	19170	19170	19170	19170	2
646	20231020	093300	38093110	19170	19170	19170	19170	0
647	20231020	093200	38093110	19170	19170	19170	19170	0
648	20231020	093100	38093110	19170	19170	19170	19170	0
649	20231020	093000	38093110	19170	19170	19170	19170	30
650	20231020	092900	37518010	19050	19050	19050	19050	0
651	20231020	092800	37518010	19050	19050	19050	19050	0
652	20231020	092700	37518010	19050	19050	19050	19050	0
653	20231020	092600	37518010	19050	19050	19050	19050	0
654	20231020	092500	37518010	19050	19050	19050	19050	0
655	20231020	092400	37518010	19050	19050	19050	19050	0
656	20231020	092300	37518010	19050	19050	19050	19050	10
657	20231020	092200	37327510	19290	19120	19290	18910	993
658	20231020	092100	18406070	19150	19150	19150	19150	0
659	20231020	092000	18406070	19150	19150	19150	19150	0
660	20231020	091900	18406070	19150	19150	19150	19150	0
661	20231020	091800	18406070	19150	19150	19150	19150	1
662	20231020	091700	18386920	19030	19190	19190	19030	639
663	20231020	091600	6217650	19110	19120	19120	19110	13
664	20231020	091500	5969200	19190	19190	19190	19190	0
665	20231020	091400	5969200	19190	19190	19190	19190	0
666	20231020	091300	5969200	19190	19190	19190	19190	1
667	20231020	091200	5950010	19120	19120	19120	19120	0
668	20231020	091100	5950010	19120	19120	19120	19120	0
669	20231020	091000	5950010	19120	19120	19120	19120	0
670	20231020	090900	5950010	19120	19120	19120	19120	1
671	20231020	090800	5930890	19190	19190	19190	19190	1
672	20231020	090700	5911700	19200	19210	19210	19200	23
673	20231020	090600	5469880	19300	19300	19300	19300	190
674	20231020	090500	1802880	19320	19230	19320	19230	63
675	20231020	090400	585900	19530	19530	19530	19530	0
676	20231020	090300	585900	19530	19530	19530	19530	0
677	20231020	090200	585900	19530	19530	19530	19530	0
678	20231020	090100	585900	19530	19530	19530	19530	0
679	20231020	090000	585900	19530	19530	19530	19530	30