KissMeData/219130/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201700	444245790	19050	19050	19050	19050	1316
3	20231023	201600	444245790	19050	19050	19050	19050	0
4	20231023	201500	444245790	19050	19050	19050	19050	0
5	20231023	201400	444245790	19050	19050	19050	19050	0
6	20231023	201300	444245790	19050	19050	19050	19050	0
7	20231023	201200	444245790	19050	19050	19050	19050	0
8	20231023	201100	444245790	19050	19050	19050	19050	0
9	20231023	201000	444245790	19050	19050	19050	19050	0
10	20231023	200900	444245790	19050	19050	19050	19050	0
11	20231023	200800	444245790	19050	19050	19050	19050	0
12	20231023	200700	444245790	19050	19050	19050	19050	0
13	20231023	200600	444245790	19050	19050	19050	19050	0
14	20231023	200500	444245790	19050	19050	19050	19050	0
15	20231023	200400	444245790	19050	19050	19050	19050	0
16	20231023	200300	444245790	19050	19050	19050	19050	0
17	20231023	200200	444245790	19050	19050	19050	19050	0
18	20231023	200100	444245790	19050	19050	19050	19050	0
19	20231023	200000	444245790	19050	19050	19050	19050	0
20	20231023	195900	444245790	19050	19050	19050	19050	0
21	20231023	195800	444245790	19050	19050	19050	19050	0
22	20231023	195700	444245790	19050	19050	19050	19050	0
23	20231023	195600	444245790	19050	19050	19050	19050	0
24	20231023	195500	444245790	19050	19050	19050	19050	0
25	20231023	195400	444245790	19050	19050	19050	19050	0
26	20231023	195300	444245790	19050	19050	19050	19050	0
27	20231023	195200	444245790	19050	19050	19050	19050	0
28	20231023	195100	444245790	19050	19050	19050	19050	0
29	20231023	195000	444245790	19050	19050	19050	19050	0
30	20231023	194900	444245790	19050	19050	19050	19050	0
31	20231023	194800	444245790	19050	19050	19050	19050	0
32	20231023	194700	444245790	19050	19050	19050	19050	1316
33	20231023	194600	444245790	19050	19050	19050	19050	0
34	20231023	194500	444245790	19050	19050	19050	19050	0
35	20231023	194400	444245790	19050	19050	19050	19050	0
36	20231023	194300	444245790	19050	19050	19050	19050	0
37	20231023	194200	444245790	19050	19050	19050	19050	0
38	20231023	194100	444245790	19050	19050	19050	19050	0
39	20231023	194000	444245790	19050	19050	19050	19050	0
40	20231023	193900	444245790	19050	19050	19050	19050	0
41	20231023	193800	444245790	19050	19050	19050	19050	0
42	20231023	193700	444245790	19050	19050	19050	19050	0
43	20231023	193600	444245790	19050	19050	19050	19050	0
44	20231023	193500	444245790	19050	19050	19050	19050	0
45	20231023	193400	444245790	19050	19050	19050	19050	0
46	20231023	193300	444245790	19050	19050	19050	19050	0
47	20231023	193200	444245790	19050	19050	19050	19050	0
48	20231023	193100	444245790	19050	19050	19050	19050	0
49	20231023	193000	444245790	19050	19050	19050	19050	0
50	20231023	192900	444245790	19050	19050	19050	19050	0
51	20231023	192800	444245790	19050	19050	19050	19050	0
52	20231023	192700	444245790	19050	19050	19050	19050	0
53	20231023	192600	444245790	19050	19050	19050	19050	0
54	20231023	192500	444245790	19050	19050	19050	19050	0
55	20231023	192400	444245790	19050	19050	19050	19050	0
56	20231023	192300	444245790	19050	19050	19050	19050	0
57	20231023	192200	444245790	19050	19050	19050	19050	0
58	20231023	192100	444245790	19050	19050	19050	19050	0
59	20231023	192000	444245790	19050	19050	19050	19050	0
60	20231023	191900	444245790	19050	19050	19050	19050	0
61	20231023	191800	444245790	19050	19050	19050	19050	0
62	20231023	191700	444245790	19050	19050	19050	19050	1316
63	20231023	191600	444245790	19050	19050	19050	19050	0
64	20231023	191500	444245790	19050	19050	19050	19050	0
65	20231023	191400	444245790	19050	19050	19050	19050	0
66	20231023	191300	444245790	19050	19050	19050	19050	0
67	20231023	191200	444245790	19050	19050	19050	19050	0
68	20231023	191100	444245790	19050	19050	19050	19050	0
69	20231023	191000	444245790	19050	19050	19050	19050	0
70	20231023	190900	444245790	19050	19050	19050	19050	0
71	20231023	190800	444245790	19050	19050	19050	19050	0
72	20231023	190700	444245790	19050	19050	19050	19050	0
73	20231023	190600	444245790	19050	19050	19050	19050	0
74	20231023	190500	444245790	19050	19050	19050	19050	0
75	20231023	190400	444245790	19050	19050	19050	19050	0
76	20231023	190300	444245790	19050	19050	19050	19050	0
77	20231023	190200	444245790	19050	19050	19050	19050	0
78	20231023	190100	444245790	19050	19050	19050	19050	0
79	20231023	190000	444245790	19050	19050	19050	19050	0
80	20231023	185900	444245790	19050	19050	19050	19050	0
81	20231023	185800	444245790	19050	19050	19050	19050	0
82	20231023	185700	444245790	19050	19050	19050	19050	0
83	20231023	185600	444245790	19050	19050	19050	19050	0
84	20231023	185500	444245790	19050	19050	19050	19050	0
85	20231023	185400	444245790	19050	19050	19050	19050	0
86	20231023	185300	444245790	19050	19050	19050	19050	0
87	20231023	185200	444245790	19050	19050	19050	19050	0
88	20231023	185100	444245790	19050	19050	19050	19050	0
89	20231023	185000	444245790	19050	19050	19050	19050	0
90	20231023	184900	444245790	19050	19050	19050	19050	0
91	20231023	184800	444245790	19050	19050	19050	19050	0
92	20231023	184700	444245790	19050	19050	19050	19050	1316
93	20231023	184600	444245790	19050	19050	19050	19050	0
94	20231023	184500	444245790	19050	19050	19050	19050	0
95	20231023	184400	444245790	19050	19050	19050	19050	0
96	20231023	184300	444245790	19050	19050	19050	19050	0
97	20231023	184200	444245790	19050	19050	19050	19050	0
98	20231023	184100	444245790	19050	19050	19050	19050	0
99	20231023	184000	444245790	19050	19050	19050	19050	0
100	20231023	183900	444245790	19050	19050	19050	19050	0
101	20231023	183800	444245790	19050	19050	19050	19050	0
102	20231023	183700	444245790	19050	19050	19050	19050	0
103	20231023	183600	444245790	19050	19050	19050	19050	0
104	20231023	183500	444245790	19050	19050	19050	19050	0
105	20231023	183400	444245790	19050	19050	19050	19050	0
106	20231023	183300	444245790	19050	19050	19050	19050	0
107	20231023	183200	444245790	19050	19050	19050	19050	0
108	20231023	183100	444245790	19050	19050	19050	19050	0
109	20231023	183000	444245790	19050	19050	19050	19050	0
110	20231023	182900	444245790	19050	19050	19050	19050	0
111	20231023	182800	444245790	19050	19050	19050	19050	0
112	20231023	182700	444245790	19050	19050	19050	19050	0
113	20231023	182600	444245790	19050	19050	19050	19050	0
114	20231023	182500	444245790	19050	19050	19050	19050	0
115	20231023	182400	444245790	19050	19050	19050	19050	0
116	20231023	182300	444245790	19050	19050	19050	19050	0
117	20231023	182200	444245790	19050	19050	19050	19050	0
118	20231023	182100	444245790	19050	19050	19050	19050	0
119	20231023	182000	444245790	19050	19050	19050	19050	0
120	20231023	181900	444245790	19050	19050	19050	19050	0
121	20231023	181800	444245790	19050	19050	19050	19050	0
122	20231023	181700	444245790	19050	19050	19050	19050	1316
123	20231023	181600	444245790	19050	19050	19050	19050	0
124	20231023	181500	444245790	19050	19050	19050	19050	0
125	20231023	181400	444245790	19050	19050	19050	19050	0
126	20231023	181300	444245790	19050	19050	19050	19050	0
127	20231023	181200	444245790	19050	19050	19050	19050	0
128	20231023	181100	444245790	19050	19050	19050	19050	0
129	20231023	181000	444245790	19050	19050	19050	19050	0
130	20231023	180900	444245790	19050	19050	19050	19050	0
131	20231023	180800	444245790	19050	19050	19050	19050	0
132	20231023	180700	444245790	19050	19050	19050	19050	0
133	20231023	180600	444245790	19050	19050	19050	19050	0
134	20231023	180500	444245790	19050	19050	19050	19050	0
135	20231023	180400	444245790	19050	19050	19050	19050	0
136	20231023	180300	444245790	19050	19050	19050	19050	0
137	20231023	180200	444245790	19050	19050	19050	19050	0
138	20231023	180100	444245790	19050	19050	19050	19050	0
139	20231023	180000	444245790	19050	19050	19050	19050	0
140	20231023	175900	444245790	19050	19050	19050	19050	0
141	20231023	175800	444245790	19050	19050	19050	19050	0
142	20231023	175700	444245790	19050	19050	19050	19050	0
143	20231023	175600	444245790	19050	19050	19050	19050	0
144	20231023	175500	444245790	19050	19050	19050	19050	0
145	20231023	175400	444245790	19050	19050	19050	19050	0
146	20231023	175300	444245790	19050	19050	19050	19050	0
147	20231023	175200	444245790	19050	19050	19050	19050	0
148	20231023	175100	444245790	19050	19050	19050	19050	0
149	20231023	175000	444245790	19050	19050	19050	19050	0
150	20231023	174900	444245790	19050	19050	19050	19050	0
151	20231023	174800	444245790	19050	19050	19050	19050	0
152	20231023	174700	444245790	19050	19050	19050	19050	1316
153	20231023	174600	444245790	19050	19050	19050	19050	0
154	20231023	174500	444245790	19050	19050	19050	19050	0
155	20231023	174400	444245790	19050	19050	19050	19050	0
156	20231023	174300	444245790	19050	19050	19050	19050	0
157	20231023	174200	444245790	19050	19050	19050	19050	0
158	20231023	174100	444245790	19050	19050	19050	19050	0
159	20231023	174000	444245790	19050	19050	19050	19050	0
160	20231023	173900	444245790	19050	19050	19050	19050	0
161	20231023	173800	444245790	19050	19050	19050	19050	0
162	20231023	173700	444245790	19050	19050	19050	19050	0
163	20231023	173600	444245790	19050	19050	19050	19050	0
164	20231023	173500	444245790	19050	19050	19050	19050	0
165	20231023	173400	444245790	19050	19050	19050	19050	0
166	20231023	173300	444245790	19050	19050	19050	19050	0
167	20231023	173200	444245790	19050	19050	19050	19050	0
168	20231023	173100	444245790	19050	19050	19050	19050	0
169	20231023	173000	444245790	19050	19050	19050	19050	0
170	20231023	172900	444245790	19050	19050	19050	19050	0
171	20231023	172800	444245790	19050	19050	19050	19050	0
172	20231023	172700	444245790	19050	19050	19050	19050	0
173	20231023	172600	444245790	19050	19050	19050	19050	0
174	20231023	172500	444245790	19050	19050	19050	19050	0
175	20231023	172400	444245790	19050	19050	19050	19050	0
176	20231023	172300	444245790	19050	19050	19050	19050	0
177	20231023	172200	444245790	19050	19050	19050	19050	0
178	20231023	172100	444245790	19050	19050	19050	19050	0
179	20231023	172000	444245790	19050	19050	19050	19050	0
180	20231023	171900	444245790	19050	19050	19050	19050	0
181	20231023	171800	444245790	19050	19050	19050	19050	0
182	20231023	171700	444245790	19050	19050	19050	19050	1316
183	20231023	171600	444245790	19050	19050	19050	19050	0
184	20231023	171500	444245790	19050	19050	19050	19050	0
185	20231023	171400	444245790	19050	19050	19050	19050	0
186	20231023	171300	444245790	19050	19050	19050	19050	0
187	20231023	171200	444245790	19050	19050	19050	19050	0
188	20231023	171100	444245790	19050	19050	19050	19050	0
189	20231023	171000	444245790	19050	19050	19050	19050	0
190	20231023	170900	444245790	19050	19050	19050	19050	0
191	20231023	170800	444245790	19050	19050	19050	19050	0
192	20231023	170700	444245790	19050	19050	19050	19050	0
193	20231023	170600	444245790	19050	19050	19050	19050	0
194	20231023	170500	444245790	19050	19050	19050	19050	0
195	20231023	170400	444245790	19050	19050	19050	19050	0
196	20231023	170300	444245790	19050	19050	19050	19050	0
197	20231023	170200	444245790	19050	19050	19050	19050	0
198	20231023	170100	444245790	19050	19050	19050	19050	0
199	20231023	170000	444245790	19050	19050	19050	19050	0
200	20231023	165900	444245790	19050	19050	19050	19050	0
201	20231023	165800	444245790	19050	19050	19050	19050	0
202	20231023	165700	444245790	19050	19050	19050	19050	0
203	20231023	165600	444245790	19050	19050	19050	19050	0
204	20231023	165500	444245790	19050	19050	19050	19050	0
205	20231023	165400	444245790	19050	19050	19050	19050	0
206	20231023	165300	444245790	19050	19050	19050	19050	0
207	20231023	165200	444245790	19050	19050	19050	19050	0
208	20231023	165100	444245790	19050	19050	19050	19050	0
209	20231023	165000	444245790	19050	19050	19050	19050	0
210	20231023	164900	444245790	19050	19050	19050	19050	0
211	20231023	164800	444245790	19050	19050	19050	19050	0
212	20231023	164700	444245790	19050	19050	19050	19050	1316
213	20231023	164600	444245790	19050	19050	19050	19050	0
214	20231023	164500	444245790	19050	19050	19050	19050	0
215	20231023	164400	444245790	19050	19050	19050	19050	0
216	20231023	164300	444245790	19050	19050	19050	19050	0
217	20231023	164200	444245790	19050	19050	19050	19050	0
218	20231023	164100	444245790	19050	19050	19050	19050	0
219	20231023	164000	444245790	19050	19050	19050	19050	0
220	20231023	163900	444245790	19050	19050	19050	19050	0
221	20231023	163800	444245790	19050	19050	19050	19050	0
222	20231023	163700	444245790	19050	19050	19050	19050	0
223	20231023	163600	444245790	19050	19050	19050	19050	0
224	20231023	163500	444245790	19050	19050	19050	19050	0
225	20231023	163400	444245790	19050	19050	19050	19050	0
226	20231023	163300	444245790	19050	19050	19050	19050	0
227	20231023	163200	444245790	19050	19050	19050	19050	0
228	20231023	163100	444245790	19050	19050	19050	19050	0
229	20231023	163000	444245790	19050	19050	19050	19050	0
230	20231023	162900	444245790	19050	19050	19050	19050	0
231	20231023	162800	444245790	19050	19050	19050	19050	0
232	20231023	162700	444245790	19050	19050	19050	19050	0
233	20231023	162600	444245790	19050	19050	19050	19050	0
234	20231023	162500	444245790	19050	19050	19050	19050	0
235	20231023	162400	444245790	19050	19050	19050	19050	0
236	20231023	162300	444245790	19050	19050	19050	19050	0
237	20231023	162200	444245790	19050	19050	19050	19050	0
238	20231023	162100	444245790	19050	19050	19050	19050	0
239	20231023	162000	444245790	19050	19050	19050	19050	0
240	20231023	161900	444245790	19050	19050	19050	19050	0
241	20231023	161800	444245790	19050	19050	19050	19050	0
242	20231023	161700	444245790	19050	19050	19050	19050	1316
243	20231023	161600	444245790	19050	19050	19050	19050	0
244	20231023	161500	444245790	19050	19050	19050	19050	0
245	20231023	161400	444245790	19050	19050	19050	19050	0
246	20231023	161300	444245790	19050	19050	19050	19050	0
247	20231023	161200	444245790	19050	19050	19050	19050	0
248	20231023	161100	444245790	19050	19050	19050	19050	0
249	20231023	161000	444245790	19050	19050	19050	19050	0
250	20231023	160900	444245790	19050	19050	19050	19050	0
251	20231023	160800	444245790	19050	19050	19050	19050	0
252	20231023	160700	444245790	19050	19050	19050	19050	0
253	20231023	160600	444245790	19050	19050	19050	19050	0
254	20231023	160500	444245790	19050	19050	19050	19050	0
255	20231023	160400	444245790	19050	19050	19050	19050	0
256	20231023	160300	444245790	19050	19050	19050	19050	0
257	20231023	160200	444245790	19050	19050	19050	19050	0
258	20231023	160100	444245790	19050	19050	19050	19050	0
259	20231023	160000	444245790	19050	19050	19050	19050	0
260	20231023	155900	444245790	19050	19050	19050	19050	0
261	20231023	155800	444245790	19050	19050	19050	19050	0
262	20231023	155700	444245790	19050	19050	19050	19050	0
263	20231023	155600	444245790	19050	19050	19050	19050	0
264	20231023	155500	444245790	19050	19050	19050	19050	0
265	20231023	155400	444245790	19050	19050	19050	19050	0
266	20231023	155300	444245790	19050	19050	19050	19050	0
267	20231023	155200	444245790	19050	19050	19050	19050	0
268	20231023	155100	444245790	19050	19050	19050	19050	0
269	20231023	155000	444245790	19050	19050	19050	19050	0
270	20231023	154900	444245790	19050	19050	19050	19050	0
271	20231023	154800	444245790	19050	19050	19050	19050	0
272	20231023	154700	444245790	19050	19050	19050	19050	1316
273	20231023	154600	444245790	19050	19050	19050	19050	0
274	20231023	154500	444245790	19050	19050	19050	19050	0
275	20231023	154400	444245790	19050	19050	19050	19050	0
276	20231023	154300	444245790	19050	19050	19050	19050	0
277	20231023	154200	444245790	19050	19050	19050	19050	0
278	20231023	154100	444245790	19050	19050	19050	19050	0
279	20231023	154000	444245790	19050	19050	19050	19050	0
280	20231023	153900	444245790	19050	19050	19050	19050	0
281	20231023	153800	444245790	19050	19050	19050	19050	0
282	20231023	153700	444245790	19050	19050	19050	19050	0
283	20231023	153600	444245790	19050	19050	19050	19050	0
284	20231023	153500	444245790	19050	19050	19050	19050	0
285	20231023	153400	444245790	19050	19050	19050	19050	0
286	20231023	153300	444245790	19050	19050	19050	19050	0
287	20231023	153200	444245790	19050	19050	19050	19050	0
288	20231023	153100	444245790	19050	19050	19050	19050	0
289	20231023	153000	444245790	19050	19050	19050	19050	1316
290	20231023	152900	419175990	19050	19050	19050	19050	0
291	20231023	152800	419175990	19050	19050	19050	19050	0
292	20231023	152700	419175990	19050	19050	19050	19050	0
293	20231023	152600	419175990	19050	19050	19050	19050	0
294	20231023	152500	419175990	19050	19050	19050	19050	0
295	20231023	152400	419175990	19050	19050	19050	19050	0
296	20231023	152300	419175990	19050	19050	19050	19050	0
297	20231023	152200	419175990	19050	19050	19050	19050	0
298	20231023	152100	419175990	19050	19050	19050	19050	0
299	20231023	152000	419175990	19050	19050	19050	19050	0
300	20231023	151900	419175990	19050	19050	19050	19050	316
301	20231023	151800	413156190	19020	19020	19090	19020	1373
302	20231023	151700	386967320	18970	18970	19060	18970	196
303	20231023	151600	383236140	19090	18990	19090	18970	144
304	20231023	151500	380496190	18990	19040	19090	18990	1355
305	20231023	151400	354691150	18980	18960	19040	18960	290
306	20231023	151300	349175290	19040	18960	19040	18950	766
307	20231023	151200	334615040	19020	18960	19020	18960	57
308	20231023	151100	333532460	19040	18980	19080	18960	445
309	20231023	151000	325054200	19060	18950	19070	18950	327
310	20231023	150900	318831020	18950	18990	19040	18950	58
311	20231023	150800	317730430	18950	18950	18990	18950	44
312	20231023	150700	316896550	18970	19010	19090	18970	300
313	20231023	150600	311195720	19000	19030	19040	19000	38
314	20231023	150500	310473210	19030	19120	19120	19030	356
315	20231023	150400	303682260	19120	19120	19120	19120	0
316	20231023	150300	303682260	19120	19080	19120	19080	90
317	20231023	150200	301962660	19100	19060	19100	19030	70
318	20231023	150100	300627600	19040	19030	19090	19030	31
319	20231023	150000	300037530	19040	19070	19070	19040	62
320	20231023	145900	298855250	19070	19040	19070	19040	24
321	20231023	145800	298398230	19030	19030	19030	19030	30
322	20231023	145700	297827330	18990	19030	19030	18990	409
323	20231023	145600	290053090	19060	19030	19060	19030	49
324	20231023	145500	289120560	19030	19030	19030	19030	0
325	20231023	145400	289120560	19030	19030	19030	19030	60
326	20231023	145300	287978760	19030	19030	19030	19030	0
327	20231023	145200	287978760	19030	19030	19030	19030	0
328	20231023	145100	287978760	19030	19030	19030	19030	0
329	20231023	145000	287978760	19030	19030	19030	19030	0
330	20231023	144900	287978760	19030	19030	19030	19030	0
331	20231023	144800	287978760	19030	19030	19030	19030	0
332	20231023	144700	287978760	19030	19030	19030	19030	3
333	20231023	144600	287921670	19070	19050	19070	19030	382
334	20231023	144500	280648560	19090	19040	19090	19040	93
335	20231023	144400	278876340	19050	19050	19050	19050	7
336	20231023	144300	278742990	19120	19120	19120	19120	1
337	20231023	144200	278723870	19050	19060	19060	19050	206
338	20231023	144100	274799540	19120	19120	19120	19120	0
339	20231023	144000	274799540	19120	19120	19120	19120	20
340	20231023	143900	274417140	19100	19100	19100	19100	0
341	20231023	143800	274417140	19100	19100	19100	19100	1
342	20231023	143700	274398040	19080	19080	19080	19080	40
343	20231023	143600	273634840	19080	19080	19080	19080	0
344	20231023	143500	273634840	19080	19080	19080	19080	0
345	20231023	143400	273634840	19080	19080	19080	19080	0
346	20231023	143300	273634840	19080	19080	19080	19080	81
347	20231023	143200	272089360	19070	19070	19070	19070	0
348	20231023	143100	272089360	19070	19070	19070	19070	24
349	20231023	143000	271631680	19080	19080	19080	19080	0
350	20231023	142900	271631680	19080	19080	19080	19080	0
351	20231023	142800	271631680	19080	19080	19080	19080	0
352	20231023	142700	271631680	19080	19060	19080	19060	37
353	20231023	142600	270926070	19080	19080	19080	19080	20
354	20231023	142500	270544470	19030	19030	19030	19030	16
355	20231023	142400	270239990	19040	19040	19040	19040	0
356	20231023	142300	270239990	19040	19040	19040	19040	0
357	20231023	142200	270239990	19040	19040	19040	19040	0
358	20231023	142100	270239990	19040	19040	19040	19040	0
359	20231023	142000	270239990	19040	19040	19040	19040	0
360	20231023	141900	270239990	19040	19040	19040	19040	0
361	20231023	141800	270239990	19040	19040	19040	19040	0
362	20231023	141700	270239990	19040	19040	19040	19040	21
363	20231023	141600	269840150	19100	19100	19100	19100	0
364	20231023	141500	269840150	19100	19100	19100	19100	0
365	20231023	141400	269840150	19100	19100	19100	19100	0
366	20231023	141300	269840150	19100	19100	19100	19100	0
367	20231023	141200	269840150	19100	19100	19100	19100	0
368	20231023	141100	269840150	19100	19100	19100	19100	0
369	20231023	141000	269840150	19100	19100	19100	19100	0
370	20231023	140900	269840150	19100	19100	19100	19100	0
371	20231023	140800	269840150	19100	19100	19100	19100	0
372	20231023	140700	269840150	19100	19100	19100	19100	0
373	20231023	140600	269840150	19100	19100	19100	19100	0
374	20231023	140500	269840150	19100	19100	19100	19100	0
375	20231023	140400	269840150	19100	19100	19100	19100	0
376	20231023	140300	269840150	19100	19100	19100	19100	0
377	20231023	140200	269840150	19100	19100	19100	19100	0
378	20231023	140100	269840150	19100	19100	19100	19100	0
379	20231023	140000	269840150	19100	19100	19100	19100	0
380	20231023	135900	269840150	19100	19100	19100	19100	0
381	20231023	135800	269840150	19100	19100	19100	19100	20
382	20231023	135700	269458150	19050	19050	19050	19050	0
383	20231023	135600	269458150	19050	19050	19050	19050	0
384	20231023	135500	269458150	19050	19050	19050	19050	0
385	20231023	135400	269458150	19050	19080	19080	19050	197
386	20231023	135300	265702290	19070	19110	19110	19060	60
387	20231023	135200	264557400	19110	19110	19110	19110	0
388	20231023	135100	264557400	19110	19110	19110	19110	0
389	20231023	135000	264557400	19110	19110	19110	19110	0
390	20231023	134900	264557400	19110	19110	19110	19110	0
391	20231023	134800	264557400	19110	19110	19110	19110	20
392	20231023	134700	264175200	19150	19150	19150	19150	0
393	20231023	134600	264175200	19150	19150	19150	19150	0
394	20231023	134500	264175200	19150	19150	19150	19150	0
395	20231023	134400	264175200	19150	19150	19150	19150	20
396	20231023	134300	263792200	19120	19120	19120	19120	20
397	20231023	134200	263409800	19120	19120	19120	19120	0
398	20231023	134100	263409800	19120	19120	19120	19120	0
399	20231023	134000	263409800	19120	19120	19120	19120	0
400	20231023	133900	263409800	19120	19120	19120	19120	2
401	20231023	133800	263371560	19080	19080	19080	19080	0
402	20231023	133700	263371560	19080	19150	19150	19080	200
403	20231023	133600	259555490	19080	19080	19080	19080	160
404	20231023	133500	256502690	19060	19110	19150	19060	41
405	20231023	133400	255718430	19150	19150	19150	19150	0
406	20231023	133300	255718430	19150	19150	19150	19150	0
407	20231023	133200	255718430	19150	19150	19150	19150	0
408	20231023	133100	255718430	19150	19150	19150	19150	0
409	20231023	133000	255718430	19150	19150	19150	19150	0
410	20231023	132900	255718430	19150	19150	19150	19150	0
411	20231023	132800	255718430	19150	19150	19150	19150	0
412	20231023	132700	255718430	19150	19100	19150	19090	220
413	20231023	132600	251517400	19150	19150	19150	19150	0
414	20231023	132500	251517400	19150	19150	19150	19150	20
415	20231023	132400	251134400	19100	19100	19100	19100	1
416	20231023	132300	251115300	19150	19150	19150	19150	0
417	20231023	132200	251115300	19150	19150	19150	19150	0
418	20231023	132100	251115300	19150	19150	19150	19150	0
419	20231023	132000	251115300	19150	19150	19150	19150	0
420	20231023	131900	251115300	19150	19150	19150	19150	0
421	20231023	131800	251115300	19150	19150	19150	19150	0
422	20231023	131700	251115300	19150	19150	19150	19150	0
423	20231023	131600	251115300	19150	19150	19150	19150	0
424	20231023	131500	251115300	19150	19150	19150	19150	0
425	20231023	131400	251115300	19150	19150	19150	19150	0
426	20231023	131300	251115300	19150	19150	19150	19150	0
427	20231023	131200	251115300	19150	19150	19150	19150	0
428	20231023	131100	251115300	19150	19150	19150	19150	0
429	20231023	131000	251115300	19150	19150	19150	19150	0
430	20231023	130900	251115300	19150	19150	19150	19150	0
431	20231023	130800	251115300	19150	19150	19150	19150	20
432	20231023	130700	250732300	19140	19140	19140	19140	0
433	20231023	130600	250732300	19140	19140	19140	19140	13
434	20231023	130500	250483480	19140	19140	19140	19140	7
435	20231023	130400	250349500	19090	19090	19090	19090	0
436	20231023	130300	250349500	19090	19090	19090	19090	0
437	20231023	130200	250349500	19090	19090	19090	19090	0
438	20231023	130100	250349500	19090	19090	19090	19090	1
439	20231023	130000	250330410	19190	19190	19190	19190	0
440	20231023	125900	250330410	19190	19070	19190	19050	502
441	20231023	125800	240761890	19240	19240	19240	19240	0
442	20231023	125700	240761890	19240	19240	19240	19240	0
443	20231023	125600	240761890	19240	19080	19240	19060	4
444	20231023	125500	240685280	19240	19160	19270	19160	110
445	20231023	125400	238575400	19130	19150	19150	19130	111
446	20231023	125300	236451790	19270	19270	19270	19270	0
447	20231023	125200	236451790	19270	19270	19270	19270	1
448	20231023	125100	236432520	19200	19170	19200	19170	40
449	20231023	125000	235665120	19160	19160	19160	19160	0
450	20231023	124900	235665120	19160	19160	19160	19160	0
451	20231023	124800	235665120	19160	19160	19160	19160	0
452	20231023	124700	235665120	19160	19160	19160	19160	0
453	20231023	124600	235665120	19160	19160	19160	19160	0
454	20231023	124500	235665120	19160	19160	19160	19160	0
455	20231023	124400	235665120	19160	19160	19160	19160	3
456	20231023	124300	235607640	19300	19230	19300	19230	21
457	20231023	124200	235203740	19300	19300	19300	19300	0
458	20231023	124100	235203740	19300	19300	19300	19300	0
459	20231023	124000	235203740	19300	19300	19300	19300	0
460	20231023	123900	235203740	19300	19300	19300	19300	0
461	20231023	123800	235203740	19300	19300	19300	19300	0
462	20231023	123700	235203740	19300	19300	19300	19300	0
463	20231023	123600	235203740	19300	19300	19300	19300	0
464	20231023	123500	235203740	19300	19300	19300	19300	0
465	20231023	123400	235203740	19300	19230	19300	19230	2
466	20231023	123300	235165210	19300	19300	19300	19300	2
467	20231023	123200	235126610	19230	19300	19300	19230	2
468	20231023	123100	235088080	19310	19230	19310	19230	31
469	20231023	123000	234489650	19310	19310	19310	19310	0
470	20231023	122900	234489650	19310	19310	19310	19310	0
471	20231023	122800	234489650	19310	19310	19310	19310	0
472	20231023	122700	234489650	19310	19310	19310	19310	0
473	20231023	122600	234489650	19310	19310	19310	19310	1
474	20231023	122500	234470340	19320	19320	19320	19320	0
475	20231023	122400	234470340	19320	19150	19330	19150	518
476	20231023	122300	224509640	19130	19070	19130	19070	88
477	20231023	122200	222827070	19110	19110	19110	19110	1
478	20231023	122100	222807960	19100	19100	19100	19100	1
479	20231023	122000	222788860	19090	19080	19090	19080	310
480	20231023	121900	216872830	19070	19070	19070	19070	51
481	20231023	121800	215900260	19060	19060	19060	19060	0
482	20231023	121700	215900260	19060	19030	19060	19030	78
483	20231023	121600	214413890	19000	19000	19000	19000	0
484	20231023	121500	214413890	19000	19000	19000	19000	0
485	20231023	121400	214413890	19000	19000	19000	19000	1
486	20231023	121300	214394890	19020	19020	19020	19020	0
487	20231023	121200	214394890	19020	19020	19020	19020	0
488	20231023	121100	214394890	19020	19010	19020	19010	111
489	20231023	121000	212284150	19020	19020	19020	19020	0
490	20231023	120900	212284150	19020	18970	19020	18970	64
491	20231023	120800	211066920	19020	19030	19050	19020	156
492	20231023	120700	208099300	19070	19030	19070	19030	288
493	20231023	120600	202617860	18950	19100	19100	18950	3300
494	20231023	120500	139869590	19100	19100	19100	19100	0
495	20231023	120400	139869590	19100	19100	19100	19100	0
496	20231023	120300	139869590	19100	19100	19100	19100	0
497	20231023	120200	139869590	19100	19100	19100	19100	1
498	20231023	120100	139850490	19110	19120	19120	19110	230
499	20231023	120000	135454570	19150	19150	19150	19150	0
500	20231023	115900	135454570	19150	19150	19150	19150	0
501	20231023	115800	135454570	19150	19150	19150	19150	0
502	20231023	115700	135454570	19150	19150	19150	19150	0
503	20231023	115600	135454570	19150	19150	19150	19150	0
504	20231023	115500	135454570	19150	19150	19150	19150	0
505	20231023	115400	135454570	19150	19150	19150	19150	0
506	20231023	115300	135454570	19150	19140	19150	19130	212
507	20231023	115200	131397750	19210	19190	19210	19190	40
508	20231023	115100	130629750	19190	19190	19190	19190	0
509	20231023	115000	130629750	19190	19190	19190	19190	0
510	20231023	114900	130629750	19190	19190	19190	19190	0
511	20231023	114800	130629750	19190	19190	19190	19190	1
512	20231023	114700	130610560	19190	19190	19190	19190	27
513	20231023	114600	130092430	19210	19210	19210	19210	62
514	20231023	114500	128901410	19210	19210	19210	19210	216
515	20231023	114400	124752050	19300	19230	19300	19200	279
516	20231023	114300	119384630	19240	19240	19240	19240	19
517	20231023	114200	119019070	19250	19250	19250	19250	0
518	20231023	114100	119019070	19250	19250	19250	19250	0
519	20231023	114000	119019070	19250	19250	19250	19250	0
520	20231023	113900	119019070	19250	19250	19250	19250	1
521	20231023	113800	118999820	19320	19320	19320	19320	0
522	20231023	113700	118999820	19320	19320	19320	19320	0
523	20231023	113600	118999820	19320	19320	19330	19320	40
524	20231023	113500	118226820	19300	19300	19300	19300	0
525	20231023	113400	118226820	19300	19300	19300	19300	0
526	20231023	113300	118226820	19300	19300	19300	19300	0
527	20231023	113200	118226820	19300	19300	19300	19300	1
528	20231023	113100	118207520	19310	19310	19310	19310	0
529	20231023	113000	118207520	19310	19310	19310	19310	0
530	20231023	112900	118207520	19310	19310	19310	19310	0
531	20231023	112800	118207520	19310	19310	19310	19310	0
532	20231023	112700	118207520	19310	19230	19310	19230	5
533	20231023	112600	118111270	19210	19210	19210	19210	0
534	20231023	112500	118111270	19210	19210	19210	19210	0
535	20231023	112400	118111270	19210	19210	19210	19210	0
536	20231023	112300	118111270	19210	19210	19210	19210	0
537	20231023	112200	118111270	19210	19210	19210	19210	0
538	20231023	112100	118111270	19210	19210	19210	19210	0
539	20231023	112000	118111270	19210	19210	19210	19210	0
540	20231023	111900	118111270	19210	19210	19210	19210	0
541	20231023	111800	118111270	19210	19210	19210	19210	0
542	20231023	111700	118111270	19210	19310	19310	19210	68
543	20231023	111600	116801180	19310	19310	19310	19310	0
544	20231023	111500	116801180	19310	19310	19310	19310	0
545	20231023	111400	116801180	19310	19310	19310	19310	0
546	20231023	111300	116801180	19310	19310	19310	19310	20
547	20231023	111200	116414980	19260	19260	19260	19260	0
548	20231023	111100	116414980	19260	19260	19260	19260	0
549	20231023	111000	116414980	19260	19260	19260	19260	0
550	20231023	110900	116414980	19260	19260	19260	19260	0
551	20231023	110800	116414980	19260	19260	19260	19260	0
552	20231023	110700	116414980	19260	19260	19260	19260	0
553	20231023	110600	116414980	19260	19260	19260	19260	0
554	20231023	110500	116414980	19260	19260	19260	19260	0
555	20231023	110400	116414980	19260	19260	19260	19260	0
556	20231023	110300	116414980	19260	19250	19260	19250	2
557	20231023	110200	116376470	19240	19240	19240	19240	2
558	20231023	110100	116337990	19310	19310	19310	19310	0
559	20231023	110000	116337990	19310	19310	19310	19310	0
560	20231023	105900	116337990	19310	19310	19310	19310	0
561	20231023	105800	116337990	19310	19310	19310	19310	0
562	20231023	105700	116337990	19310	19310	19310	19310	1
563	20231023	105600	116318680	19310	19310	19310	19310	0
564	20231023	105500	116318680	19310	19260	19310	19260	40
565	20231023	105400	115547280	19310	19220	19310	19220	3
566	20231023	105300	115489530	19220	19310	19310	19220	15
567	20231023	105200	115201050	19210	19250	19250	19210	50
568	20231023	105100	114239390	19320	19310	19340	19300	150
569	20231023	105000	111340580	19250	19190	19250	19190	87
570	20231023	104900	109670420	19190	19190	19190	19190	20
571	20231023	104800	109286620	19170	19170	19170	19170	0
572	20231023	104700	109286620	19170	19170	19170	19170	0
573	20231023	104600	109286620	19170	19170	19170	19170	21
574	20231023	104500	108884050	19170	19170	19170	19170	1
575	20231023	104400	108864880	19160	19160	19160	19160	0
576	20231023	104300	108864880	19160	19160	19160	19160	0
577	20231023	104200	108864880	19160	19160	19160	19160	0
578	20231023	104100	108864880	19160	19160	19160	19160	0
579	20231023	104000	108864880	19160	19160	19160	19160	0
580	20231023	103900	108864880	19160	19160	19160	19160	1
581	20231023	103800	108845720	19160	19160	19160	19160	0
582	20231023	103700	108845720	19160	19160	19160	19160	0
583	20231023	103600	108845720	19160	19160	19160	19160	2
584	20231023	103500	108807400	19160	19160	19160	19160	20
585	20231023	103400	108424200	19150	19150	19150	19150	0
586	20231023	103300	108424200	19150	19150	19150	19150	0
587	20231023	103200	108424200	19150	19150	19150	19150	1
588	20231023	103100	108405050	19190	19190	19190	19190	0
589	20231023	103000	108405050	19190	19190	19190	19190	1
590	20231023	102900	108385860	19220	19220	19220	19220	20
591	20231023	102800	108001460	19230	19230	19230	19230	0
592	20231023	102700	108001460	19230	19180	19260	19170	16
593	20231023	102600	107694420	19140	19130	19140	19130	4
594	20231023	102500	107617880	19110	19110	19110	19110	0
595	20231023	102400	107617880	19110	19110	19110	19110	3
596	20231023	102300	107560550	19100	19100	19100	19100	0
597	20231023	102200	107560550	19100	19100	19100	19100	5
598	20231023	102100	107465050	19100	19100	19100	19100	15
599	20231023	102000	107178550	19090	19090	19090	19090	0
600	20231023	101900	107178550	19090	19090	19090	19090	0
601	20231023	101800	107178550	19090	19090	19090	19090	0
602	20231023	101700	107178550	19090	19070	19090	19070	70
603	20231023	101600	105843310	19050	19050	19050	19050	0
604	20231023	101500	105843310	19050	19050	19050	19050	0
605	20231023	101400	105843310	19050	19050	19050	19050	0
606	20231023	101300	105843310	19050	19050	19050	19050	0
607	20231023	101200	105843310	19050	19050	19050	19050	350
608	20231023	101100	99175810	19060	19100	19100	19060	211
609	20231023	101000	95152050	19110	19110	19110	19110	0
610	20231023	100900	95152050	19110	19110	19110	19110	2
611	20231023	100800	95113830	19120	19150	19150	19120	40
612	20231023	100700	94347980	19140	19140	19140	19140	1
613	20231023	100600	94328840	19200	19200	19200	19200	0
614	20231023	100500	94328840	19200	19200	19200	19200	0
615	20231023	100400	94328840	19200	19200	19200	19200	0
616	20231023	100300	94328840	19200	19200	19200	19200	0
617	20231023	100200	94328840	19200	19200	19200	19200	0
618	20231023	100100	94328840	19200	19200	19200	19200	0
619	20231023	100000	94328840	19200	19200	19200	19200	0
620	20231023	095900	94328840	19200	19200	19200	19200	0
621	20231023	095800	94328840	19200	19200	19200	19200	0
622	20231023	095700	94328840	19200	19200	19200	19200	0
623	20231023	095600	94328840	19200	19200	19200	19200	0
624	20231023	095500	94328840	19200	19200	19200	19200	0
625	20231023	095400	94328840	19200	19200	19200	19200	0
626	20231023	095300	94328840	19200	19200	19200	19200	0
627	20231023	095200	94328840	19200	19200	19200	19200	1
628	20231023	095100	94309640	19130	19130	19130	19130	1
629	20231023	095000	94290510	19150	19320	19320	19150	3
630	20231023	094900	94232720	19220	19210	19330	19210	6
631	20231023	094800	94117200	19330	19330	19330	19330	2
632	20231023	094700	94078540	19190	19340	19350	19190	3
633	20231023	094600	94020660	19180	19180	19180	19180	0
634	20231023	094500	94020660	19180	19340	19340	19180	2
635	20231023	094400	93982140	19180	19340	19340	19180	2
636	20231023	094300	93943620	19350	19310	19350	19310	10
637	20231023	094200	93750300	19150	19150	19150	19150	0
638	20231023	094100	93750300	19150	19150	19150	19150	0
639	20231023	094000	93750300	19150	19150	19150	19150	0
640	20231023	093900	93750300	19150	19150	19150	19150	0
641	20231023	093800	93750300	19150	19100	19150	19100	58
642	20231023	093700	92640720	19090	19090	19090	19090	0
643	20231023	093600	92640720	19090	19090	19090	19090	0
644	20231023	093500	92640720	19090	19090	19090	19090	1
645	20231023	093400	92621630	19130	19130	19130	19130	0
646	20231023	093300	92621630	19130	19130	19130	19130	0
647	20231023	093200	92621630	19130	19090	19130	19090	3
648	20231023	093100	92564320	19110	19050	19110	19050	81
649	20231023	093000	91020200	19060	19060	19060	19060	0
650	20231023	092900	91020200	19060	19050	19060	19050	62
651	20231023	092800	89838570	19050	19050	19050	19050	0
652	20231023	092700	89838570	19050	19060	19060	19010	425
653	20231023	092600	81750820	19080	19080	19080	19080	0
654	20231023	092500	81750820	19080	19080	19080	19080	0
655	20231023	092400	81750820	19080	19080	19080	19080	217
656	20231023	092300	77610460	19070	19170	19170	19060	196
657	20231023	092200	73873160	19220	19220	19220	19220	0
658	20231023	092100	73873160	19220	19220	19220	19220	103
659	20231023	092000	71893500	19180	19180	19180	19180	0
660	20231023	091900	71893500	19180	19200	19200	19180	259
661	20231023	091800	66920930	19210	19230	19230	19210	249
662	20231023	091700	62134950	19240	19280	19280	19240	15
663	20231023	091600	61846250	19240	19240	19240	19240	0
664	20231023	091500	61846250	19240	19240	19240	19240	0
665	20231023	091400	61846250	19240	19240	19240	19240	0
666	20231023	091300	61846250	19240	19240	19240	19240	0
667	20231023	091200	61846250	19240	19240	19240	19240	0
668	20231023	091100	61846250	19240	19290	19290	19240	36
669	20231023	091000	61152460	19290	19180	19290	19170	113
670	20231023	090900	58978470	19190	19190	19200	19140	290
671	20231023	090800	53423690	19100	19100	19100	19100	0
672	20231023	090700	53423690	19100	19080	19100	19080	79
673	20231023	090600	51916170	19060	19060	19060	19060	0
674	20231023	090500	51916170	19060	19060	19060	19060	1
675	20231023	090400	51897110	19090	19070	19090	19070	35
676	20231023	090300	51229060	19090	19090	19090	19090	0
677	20231023	090200	51229060	19090	19090	19090	19080	219
678	20231023	090100	47050430	19090	19100	19100	19090	281
679	20231023	090000	41684220	19060	19060	19060	19060	2187