KissMeData/294570/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204000	502350890	19610	19610	19610	19610	640
3	20231010	203900	502350890	19610	19610	19610	19610	0
4	20231010	203800	502350890	19610	19610	19610	19610	0
5	20231010	203700	502350890	19610	19610	19610	19610	0
6	20231010	203600	502350890	19610	19610	19610	19610	0
7	20231010	203500	502350890	19610	19610	19610	19610	0
8	20231010	203400	502350890	19610	19610	19610	19610	0
9	20231010	203300	502350890	19610	19610	19610	19610	0
10	20231010	203200	502350890	19610	19610	19610	19610	0
11	20231010	203100	502350890	19610	19610	19610	19610	0
12	20231010	203000	502350890	19610	19610	19610	19610	0
13	20231010	202900	502350890	19610	19610	19610	19610	0
14	20231010	202800	502350890	19610	19610	19610	19610	0
15	20231010	202700	502350890	19610	19610	19610	19610	0
16	20231010	202600	502350890	19610	19610	19610	19610	0
17	20231010	202500	502350890	19610	19610	19610	19610	0
18	20231010	202400	502350890	19610	19610	19610	19610	0
19	20231010	202300	502350890	19610	19610	19610	19610	0
20	20231010	202200	502350890	19610	19610	19610	19610	0
21	20231010	202100	502350890	19610	19610	19610	19610	0
22	20231010	202000	502350890	19610	19610	19610	19610	0
23	20231010	201900	502350890	19610	19610	19610	19610	0
24	20231010	201800	502350890	19610	19610	19610	19610	0
25	20231010	201700	502350890	19610	19610	19610	19610	0
26	20231010	201600	502350890	19610	19610	19610	19610	0
27	20231010	201500	502350890	19610	19610	19610	19610	0
28	20231010	201400	502350890	19610	19610	19610	19610	0
29	20231010	201300	502350890	19610	19610	19610	19610	0
30	20231010	201200	502350890	19610	19610	19610	19610	0
31	20231010	201100	502350890	19610	19610	19610	19610	0
32	20231010	201000	502350890	19610	19610	19610	19610	640
33	20231010	200900	502350890	19610	19610	19610	19610	0
34	20231010	200800	502350890	19610	19610	19610	19610	0
35	20231010	200700	502350890	19610	19610	19610	19610	0
36	20231010	200600	502350890	19610	19610	19610	19610	0
37	20231010	200500	502350890	19610	19610	19610	19610	0
38	20231010	200400	502350890	19610	19610	19610	19610	0
39	20231010	200300	502350890	19610	19610	19610	19610	0
40	20231010	200200	502350890	19610	19610	19610	19610	0
41	20231010	200100	502350890	19610	19610	19610	19610	0
42	20231010	200000	502350890	19610	19610	19610	19610	0
43	20231010	195900	502350890	19610	19610	19610	19610	0
44	20231010	195800	502350890	19610	19610	19610	19610	0
45	20231010	195700	502350890	19610	19610	19610	19610	0
46	20231010	195600	502350890	19610	19610	19610	19610	0
47	20231010	195500	502350890	19610	19610	19610	19610	0
48	20231010	195400	502350890	19610	19610	19610	19610	0
49	20231010	195300	502350890	19610	19610	19610	19610	0
50	20231010	195200	502350890	19610	19610	19610	19610	0
51	20231010	195100	502350890	19610	19610	19610	19610	0
52	20231010	195000	502350890	19610	19610	19610	19610	0
53	20231010	194900	502350890	19610	19610	19610	19610	0
54	20231010	194800	502350890	19610	19610	19610	19610	0
55	20231010	194700	502350890	19610	19610	19610	19610	0
56	20231010	194600	502350890	19610	19610	19610	19610	0
57	20231010	194500	502350890	19610	19610	19610	19610	0
58	20231010	194400	502350890	19610	19610	19610	19610	0
59	20231010	194300	502350890	19610	19610	19610	19610	0
60	20231010	194200	502350890	19610	19610	19610	19610	0
61	20231010	194100	502350890	19610	19610	19610	19610	0
62	20231010	194000	502350890	19610	19610	19610	19610	640
63	20231010	193900	502350890	19610	19610	19610	19610	0
64	20231010	193800	502350890	19610	19610	19610	19610	0
65	20231010	193700	502350890	19610	19610	19610	19610	0
66	20231010	193600	502350890	19610	19610	19610	19610	0
67	20231010	193500	502350890	19610	19610	19610	19610	0
68	20231010	193400	502350890	19610	19610	19610	19610	0
69	20231010	193300	502350890	19610	19610	19610	19610	0
70	20231010	193200	502350890	19610	19610	19610	19610	0
71	20231010	193100	502350890	19610	19610	19610	19610	0
72	20231010	193000	502350890	19610	19610	19610	19610	0
73	20231010	192900	502350890	19610	19610	19610	19610	0
74	20231010	192800	502350890	19610	19610	19610	19610	0
75	20231010	192700	502350890	19610	19610	19610	19610	0
76	20231010	192600	502350890	19610	19610	19610	19610	0
77	20231010	192500	502350890	19610	19610	19610	19610	0
78	20231010	192400	502350890	19610	19610	19610	19610	0
79	20231010	192300	502350890	19610	19610	19610	19610	0
80	20231010	192200	502350890	19610	19610	19610	19610	0
81	20231010	192100	502350890	19610	19610	19610	19610	0
82	20231010	192000	502350890	19610	19610	19610	19610	0
83	20231010	191900	502350890	19610	19610	19610	19610	0
84	20231010	191800	502350890	19610	19610	19610	19610	0
85	20231010	191700	502350890	19610	19610	19610	19610	0
86	20231010	191600	502350890	19610	19610	19610	19610	0
87	20231010	191500	502350890	19610	19610	19610	19610	0
88	20231010	191400	502350890	19610	19610	19610	19610	0
89	20231010	191300	502350890	19610	19610	19610	19610	0
90	20231010	191200	502350890	19610	19610	19610	19610	0
91	20231010	191100	502350890	19610	19610	19610	19610	0
92	20231010	191000	502350890	19610	19610	19610	19610	640
93	20231010	190900	502350890	19610	19610	19610	19610	0
94	20231010	190800	502350890	19610	19610	19610	19610	0
95	20231010	190700	502350890	19610	19610	19610	19610	0
96	20231010	190600	502350890	19610	19610	19610	19610	0
97	20231010	190500	502350890	19610	19610	19610	19610	0
98	20231010	190400	502350890	19610	19610	19610	19610	0
99	20231010	190300	502350890	19610	19610	19610	19610	0
100	20231010	190200	502350890	19610	19610	19610	19610	0
101	20231010	190100	502350890	19610	19610	19610	19610	0
102	20231010	190000	502350890	19610	19610	19610	19610	0
103	20231010	185900	502350890	19610	19610	19610	19610	0
104	20231010	185800	502350890	19610	19610	19610	19610	0
105	20231010	185700	502350890	19610	19610	19610	19610	0
106	20231010	185600	502350890	19610	19610	19610	19610	0
107	20231010	185500	502350890	19610	19610	19610	19610	0
108	20231010	185400	502350890	19610	19610	19610	19610	0
109	20231010	185300	502350890	19610	19610	19610	19610	0
110	20231010	185200	502350890	19610	19610	19610	19610	0
111	20231010	185100	502350890	19610	19610	19610	19610	0
112	20231010	185000	502350890	19610	19610	19610	19610	0
113	20231010	184900	502350890	19610	19610	19610	19610	0
114	20231010	184800	502350890	19610	19610	19610	19610	0
115	20231010	184700	502350890	19610	19610	19610	19610	0
116	20231010	184600	502350890	19610	19610	19610	19610	0
117	20231010	184500	502350890	19610	19610	19610	19610	0
118	20231010	184400	502350890	19610	19610	19610	19610	0
119	20231010	184300	502350890	19610	19610	19610	19610	0
120	20231010	184200	502350890	19610	19610	19610	19610	0
121	20231010	184100	502350890	19610	19610	19610	19610	0
122	20231010	184000	502350890	19610	19610	19610	19610	640
123	20231010	183900	502350890	19610	19610	19610	19610	0
124	20231010	183800	502350890	19610	19610	19610	19610	0
125	20231010	183700	502350890	19610	19610	19610	19610	0
126	20231010	183600	502350890	19610	19610	19610	19610	0
127	20231010	183500	502350890	19610	19610	19610	19610	0
128	20231010	183400	502350890	19610	19610	19610	19610	0
129	20231010	183300	502350890	19610	19610	19610	19610	0
130	20231010	183200	502350890	19610	19610	19610	19610	0
131	20231010	183100	502350890	19610	19610	19610	19610	0
132	20231010	183000	502350890	19610	19610	19610	19610	0
133	20231010	182900	502350890	19610	19610	19610	19610	0
134	20231010	182800	502350890	19610	19610	19610	19610	0
135	20231010	182700	502350890	19610	19610	19610	19610	0
136	20231010	182600	502350890	19610	19610	19610	19610	0
137	20231010	182500	502350890	19610	19610	19610	19610	0
138	20231010	182400	502350890	19610	19610	19610	19610	0
139	20231010	182300	502350890	19610	19610	19610	19610	0
140	20231010	182200	502350890	19610	19610	19610	19610	0
141	20231010	182100	502350890	19610	19610	19610	19610	0
142	20231010	182000	502350890	19610	19610	19610	19610	0
143	20231010	181900	502350890	19610	19610	19610	19610	0
144	20231010	181800	502350890	19610	19610	19610	19610	0
145	20231010	181700	502350890	19610	19610	19610	19610	0
146	20231010	181600	502350890	19610	19610	19610	19610	0
147	20231010	181500	502350890	19610	19610	19610	19610	0
148	20231010	181400	502350890	19610	19610	19610	19610	0
149	20231010	181300	502350890	19610	19610	19610	19610	0
150	20231010	181200	502350890	19610	19610	19610	19610	0
151	20231010	181100	502350890	19610	19610	19610	19610	0
152	20231010	181000	502350890	19610	19610	19610	19610	640
153	20231010	180900	502350890	19610	19610	19610	19610	0
154	20231010	180800	502350890	19610	19610	19610	19610	0
155	20231010	180700	502350890	19610	19610	19610	19610	0
156	20231010	180600	502350890	19610	19610	19610	19610	0
157	20231010	180500	502350890	19610	19610	19610	19610	0
158	20231010	180400	502350890	19610	19610	19610	19610	0
159	20231010	180300	502350890	19610	19610	19610	19610	0
160	20231010	180200	502350890	19610	19610	19610	19610	0
161	20231010	180100	502350890	19610	19610	19610	19610	0
162	20231010	180000	502350890	19610	19610	19610	19610	0
163	20231010	175900	502350890	19610	19610	19610	19610	0
164	20231010	175800	502350890	19610	19610	19610	19610	0
165	20231010	175700	502350890	19610	19610	19610	19610	0
166	20231010	175600	502350890	19610	19610	19610	19610	0
167	20231010	175500	502350890	19610	19610	19610	19610	0
168	20231010	175400	502350890	19610	19610	19610	19610	0
169	20231010	175300	502350890	19610	19610	19610	19610	0
170	20231010	175200	502350890	19610	19610	19610	19610	0
171	20231010	175100	502350890	19610	19610	19610	19610	0
172	20231010	175000	502350890	19610	19610	19610	19610	0
173	20231010	174900	502350890	19610	19610	19610	19610	0
174	20231010	174800	502350890	19610	19610	19610	19610	0
175	20231010	174700	502350890	19610	19610	19610	19610	0
176	20231010	174600	502350890	19610	19610	19610	19610	0
177	20231010	174500	502350890	19610	19610	19610	19610	0
178	20231010	174400	502350890	19610	19610	19610	19610	0
179	20231010	174300	502350890	19610	19610	19610	19610	0
180	20231010	174200	502350890	19610	19610	19610	19610	0
181	20231010	174100	502350890	19610	19610	19610	19610	0
182	20231010	174000	502350890	19610	19610	19610	19610	640
183	20231010	173900	502350890	19610	19610	19610	19610	0
184	20231010	173800	502350890	19610	19610	19610	19610	0
185	20231010	173700	502350890	19610	19610	19610	19610	0
186	20231010	173600	502350890	19610	19610	19610	19610	0
187	20231010	173500	502350890	19610	19610	19610	19610	0
188	20231010	173400	502350890	19610	19610	19610	19610	0
189	20231010	173300	502350890	19610	19610	19610	19610	0
190	20231010	173200	502350890	19610	19610	19610	19610	0
191	20231010	173100	502350890	19610	19610	19610	19610	0
192	20231010	173000	502350890	19610	19610	19610	19610	0
193	20231010	172900	502350890	19610	19610	19610	19610	0
194	20231010	172800	502350890	19610	19610	19610	19610	0
195	20231010	172700	502350890	19610	19610	19610	19610	0
196	20231010	172600	502350890	19610	19610	19610	19610	0
197	20231010	172500	502350890	19610	19610	19610	19610	0
198	20231010	172400	502350890	19610	19610	19610	19610	0
199	20231010	172300	502350890	19610	19610	19610	19610	0
200	20231010	172200	502350890	19610	19610	19610	19610	0
201	20231010	172100	502350890	19610	19610	19610	19610	0
202	20231010	172000	502350890	19610	19610	19610	19610	0
203	20231010	171900	502350890	19610	19610	19610	19610	0
204	20231010	171800	502350890	19610	19610	19610	19610	0
205	20231010	171700	502350890	19610	19610	19610	19610	0
206	20231010	171600	502350890	19610	19610	19610	19610	0
207	20231010	171500	502350890	19610	19610	19610	19610	0
208	20231010	171400	502350890	19610	19610	19610	19610	0
209	20231010	171300	502350890	19610	19610	19610	19610	0
210	20231010	171200	502350890	19610	19610	19610	19610	0
211	20231010	171100	502350890	19610	19610	19610	19610	0
212	20231010	171000	502350890	19610	19610	19610	19610	640
213	20231010	170900	502350890	19610	19610	19610	19610	0
214	20231010	170800	502350890	19610	19610	19610	19610	0
215	20231010	170700	502350890	19610	19610	19610	19610	0
216	20231010	170600	502350890	19610	19610	19610	19610	0
217	20231010	170500	502350890	19610	19610	19610	19610	0
218	20231010	170400	502350890	19610	19610	19610	19610	0
219	20231010	170300	502350890	19610	19610	19610	19610	0
220	20231010	170200	502350890	19610	19610	19610	19610	0
221	20231010	170100	502350890	19610	19610	19610	19610	0
222	20231010	170000	502350890	19610	19610	19610	19610	0
223	20231010	165900	502350890	19610	19610	19610	19610	0
224	20231010	165800	502350890	19610	19610	19610	19610	0
225	20231010	165700	502350890	19610	19610	19610	19610	0
226	20231010	165600	502350890	19610	19610	19610	19610	0
227	20231010	165500	502350890	19610	19610	19610	19610	0
228	20231010	165400	502350890	19610	19610	19610	19610	0
229	20231010	165300	502350890	19610	19610	19610	19610	0
230	20231010	165200	502350890	19610	19610	19610	19610	0
231	20231010	165100	502350890	19610	19610	19610	19610	0
232	20231010	165000	502350890	19610	19610	19610	19610	0
233	20231010	164900	502350890	19610	19610	19610	19610	0
234	20231010	164800	502350890	19610	19610	19610	19610	0
235	20231010	164700	502350890	19610	19610	19610	19610	0
236	20231010	164600	502350890	19610	19610	19610	19610	0
237	20231010	164500	502350890	19610	19610	19610	19610	0
238	20231010	164400	502350890	19610	19610	19610	19610	0
239	20231010	164300	502350890	19610	19610	19610	19610	0
240	20231010	164200	502350890	19610	19610	19610	19610	0
241	20231010	164100	502350890	19610	19610	19610	19610	0
242	20231010	164000	502350890	19610	19610	19610	19610	640
243	20231010	163900	502350890	19610	19610	19610	19610	0
244	20231010	163800	502350890	19610	19610	19610	19610	0
245	20231010	163700	502350890	19610	19610	19610	19610	0
246	20231010	163600	502350890	19610	19610	19610	19610	0
247	20231010	163500	502350890	19610	19610	19610	19610	0
248	20231010	163400	502350890	19610	19610	19610	19610	0
249	20231010	163300	502350890	19610	19610	19610	19610	0
250	20231010	163200	502350890	19610	19610	19610	19610	0
251	20231010	163100	502350890	19610	19610	19610	19610	0
252	20231010	163000	502350890	19610	19610	19610	19610	0
253	20231010	162900	502350890	19610	19610	19610	19610	0
254	20231010	162800	502350890	19610	19610	19610	19610	0
255	20231010	162700	502350890	19610	19610	19610	19610	0
256	20231010	162600	502350890	19610	19610	19610	19610	0
257	20231010	162500	502350890	19610	19610	19610	19610	0
258	20231010	162400	502350890	19610	19610	19610	19610	0
259	20231010	162300	502350890	19610	19610	19610	19610	0
260	20231010	162200	502350890	19610	19610	19610	19610	0
261	20231010	162100	502350890	19610	19610	19610	19610	0
262	20231010	162000	502350890	19610	19610	19610	19610	0
263	20231010	161900	502350890	19610	19610	19610	19610	0
264	20231010	161800	502350890	19610	19610	19610	19610	0
265	20231010	161700	502350890	19610	19610	19610	19610	0
266	20231010	161600	502350890	19610	19610	19610	19610	0
267	20231010	161500	502350890	19610	19610	19610	19610	0
268	20231010	161400	502350890	19610	19610	19610	19610	0
269	20231010	161300	502350890	19610	19610	19610	19610	0
270	20231010	161200	502350890	19610	19610	19610	19610	0
271	20231010	161100	502350890	19610	19610	19610	19610	0
272	20231010	161000	502350890	19610	19610	19610	19610	640
273	20231010	160900	502350890	19610	19610	19610	19610	0
274	20231010	160800	502350890	19610	19610	19610	19610	0
275	20231010	160700	502350890	19610	19610	19610	19610	0
276	20231010	160600	502350890	19610	19610	19610	19610	0
277	20231010	160500	502350890	19610	19610	19610	19610	0
278	20231010	160400	502350890	19610	19610	19610	19610	0
279	20231010	160300	502350890	19610	19610	19610	19610	0
280	20231010	160200	502350890	19610	19610	19610	19610	0
281	20231010	160100	502350890	19610	19610	19610	19610	0
282	20231010	160000	502350890	19610	19610	19610	19610	0
283	20231010	155900	502350890	19610	19610	19610	19610	0
284	20231010	155800	502350890	19610	19610	19610	19610	0
285	20231010	155700	502350890	19610	19610	19610	19610	0
286	20231010	155600	502350890	19610	19610	19610	19610	0
287	20231010	155500	502350890	19610	19610	19610	19610	0
288	20231010	155400	502350890	19610	19610	19610	19610	0
289	20231010	155300	502350890	19610	19610	19610	19610	0
290	20231010	155200	502350890	19610	19610	19610	19610	0
291	20231010	155100	502350890	19610	19610	19610	19610	0
292	20231010	155000	502350890	19610	19610	19610	19610	0
293	20231010	154900	502350890	19610	19610	19610	19610	0
294	20231010	154800	502350890	19610	19610	19610	19610	0
295	20231010	154700	502350890	19610	19610	19610	19610	0
296	20231010	154600	502350890	19610	19610	19610	19610	0
297	20231010	154500	502350890	19610	19610	19610	19610	0
298	20231010	154400	502350890	19610	19610	19610	19610	0
299	20231010	154300	502350890	19610	19610	19610	19610	0
300	20231010	154200	502350890	19610	19610	19610	19610	0
301	20231010	154100	502350890	19610	19610	19610	19610	0
302	20231010	154000	502350890	19610	19610	19610	19610	640
303	20231010	153900	502350890	19610	19610	19610	19610	0
304	20231010	153800	502350890	19610	19610	19610	19610	0
305	20231010	153700	502350890	19610	19610	19610	19610	0
306	20231010	153600	502350890	19610	19610	19610	19610	0
307	20231010	153500	502350890	19610	19610	19610	19610	0
308	20231010	153400	502350890	19610	19610	19610	19610	0
309	20231010	153300	502350890	19610	19610	19610	19610	0
310	20231010	153200	502350890	19610	19610	19610	19610	0
311	20231010	153100	502350890	19610	19610	19610	19610	0
312	20231010	153000	502350890	19610	19610	19610	19610	640
313	20231010	152900	489800490	19720	19720	19720	19720	0
314	20231010	152800	489800490	19720	19720	19720	19720	0
315	20231010	152700	489800490	19720	19720	19720	19720	0
316	20231010	152600	489800490	19720	19720	19720	19720	0
317	20231010	152500	489800490	19720	19720	19720	19720	0
318	20231010	152400	489800490	19720	19720	19720	19720	0
319	20231010	152300	489800490	19720	19720	19720	19720	0
320	20231010	152200	489800490	19720	19720	19720	19720	0
321	20231010	152100	489800490	19720	19720	19720	19720	0
322	20231010	152000	489800490	19720	19720	19720	19720	0
323	20231010	151900	489800490	19720	19570	19720	19570	108
324	20231010	151800	487683040	19550	19570	19570	19550	168
325	20231010	151700	484397230	19540	19580	19580	19540	143
326	20231010	151600	481598610	19580	19580	19580	19580	35
327	20231010	151500	480913310	19580	19580	19580	19580	26
328	20231010	151400	480404230	19580	19530	19580	19530	633
329	20231010	151300	468037630	19550	19590	19590	19540	57
330	20231010	151200	466922820	19580	19580	19580	19580	142
331	20231010	151100	464142460	19580	19590	19590	19580	93
332	20231010	151000	462320890	19600	19540	19600	19540	124
333	20231010	150900	459892650	19630	19630	19630	19630	63
334	20231010	150800	458655960	19640	19640	19640	19640	0
335	20231010	150700	458655960	19640	19630	19640	19630	140
336	20231010	150600	455907550	19640	19650	19650	19520	178
337	20231010	150500	452427200	19600	19510	19720	19510	347
338	20231010	150400	445613390	19570	19540	19570	19500	117
339	20231010	150300	443327310	19540	19440	19540	19430	38
340	20231010	150200	442588830	19550	19570	19580	19550	140
341	20231010	150100	439850890	19580	19610	19610	19580	45
342	20231010	150000	438969760	19610	19660	19660	19600	129
343	20231010	145900	436435650	19650	19650	19660	19620	103
344	20231010	145800	434412230	19660	19670	19670	19660	37
345	20231010	145700	433684610	19660	19670	19670	19660	27
346	20231010	145600	433153600	19670	19670	19670	19670	22
347	20231010	145500	432720860	19670	19670	19670	19660	60
348	20231010	145400	431541050	19660	19670	19680	19660	56
349	20231010	145300	430439800	19680	19680	19680	19680	18
350	20231010	145200	430085560	19670	19700	19700	19670	32
351	20231010	145100	429455470	19700	19690	19700	19690	47
352	20231010	145000	428529780	19700	19700	19700	19700	62
353	20231010	144900	427308380	19700	19700	19700	19700	21
354	20231010	144800	426894680	19660	19700	19700	19650	29
355	20231010	144700	426324190	19700	19600	19700	19600	115
356	20231010	144600	424063760	19600	19640	19650	19600	176
357	20231010	144500	420606710	19640	19630	19640	19630	32
358	20231010	144400	419978240	19640	19640	19640	19640	20
359	20231010	144300	419585440	19640	19640	19640	19640	36
360	20231010	144200	418878400	19640	19640	19640	19640	19
361	20231010	144100	418505240	19640	19640	19640	19640	18
362	20231010	144000	418151720	19640	19640	19640	19640	20
363	20231010	143900	417758920	19640	19640	19640	19630	22
364	20231010	143800	417326930	19620	19620	19630	19620	60
365	20231010	143700	416149230	19630	19630	19630	19560	105
366	20231010	143600	414091440	19630	19630	19630	19630	19
367	20231010	143500	413718470	19630	19620	19630	19620	21
368	20231010	143400	413306270	19610	19640	19640	19600	40
369	20231010	143300	412521100	19640	19640	19640	19630	53
370	20231010	143200	411480530	19640	19580	19640	19580	22
371	20231010	143100	411049170	19640	19500	19640	19500	121
372	20231010	143000	408681100	19500	19440	19500	19440	167
373	20231010	142900	405432880	19440	19440	19440	19440	16
374	20231010	142800	405121840	19440	19440	19440	19430	22
375	20231010	142700	404694270	19440	19440	19440	19430	60
376	20231010	142600	403528450	19440	19450	19470	19430	88
377	20231010	142500	401817940	19500	19500	19500	19500	0
378	20231010	142400	401817940	19500	19500	19500	19500	0
379	20231010	142300	401817940	19500	19500	19500	19500	1
380	20231010	142200	401798440	19500	19440	19500	19440	8
381	20231010	142100	401642540	19430	19420	19430	19420	118
382	20231010	142000	399350970	19420	19410	19420	19410	252
383	20231010	141900	394459570	19420	19500	19500	19410	821
384	20231010	141800	378502640	19500	19490	19500	19490	24
385	20231010	141700	378034870	19490	19490	19490	19490	0
386	20231010	141600	378034870	19490	19490	19490	19490	1
387	20231010	141500	378015380	19490	19490	19490	19490	0
388	20231010	141400	378015380	19490	19510	19510	19490	133
389	20231010	141300	375421880	19520	19510	19520	19510	41
390	20231010	141200	374621860	19510	19640	19640	19510	110
391	20231010	141100	372467900	19590	19590	19590	19590	21
392	20231010	141000	372056510	19540	19520	19540	19520	389
393	20231010	140900	364463180	19520	19520	19520	19520	0
394	20231010	140800	364463180	19520	19520	19520	19520	256
395	20231010	140700	359466060	19510	19540	19540	19510	208
396	20231010	140600	355404530	19540	19540	19540	19540	0
397	20231010	140500	355404530	19540	19530	19540	19530	81
398	20231010	140400	353822070	19540	19520	19540	19520	5
399	20231010	140300	353724400	19530	19620	19620	19520	229
400	20231010	140200	349253740	19530	19530	19530	19530	39
401	20231010	140100	348492070	19520	19640	19640	19520	375
402	20231010	140000	341154280	19640	19670	19670	19640	14
403	20231010	135900	340879100	19690	19690	19690	19690	0
404	20231010	135800	340879100	19690	19690	19690	19690	0
405	20231010	135700	340879100	19690	19690	19690	19690	10
406	20231010	135600	340682200	19690	19690	19690	19690	0
407	20231010	135500	340682200	19690	19690	19690	19690	0
408	20231010	135400	340682200	19690	19690	19690	19690	30
409	20231010	135300	340091500	19690	19690	19690	19670	39
410	20231010	135200	339323940	19690	19690	19690	19690	0
411	20231010	135100	339323940	19690	19700	19700	19670	166
412	20231010	135000	336054020	19680	19610	19680	19610	277
413	20231010	134900	330617930	19600	19640	19640	19600	511
414	20231010	134800	320594360	19640	19640	19640	19640	0
415	20231010	134700	320594360	19640	19640	19640	19640	3
416	20231010	134600	320535440	19670	19670	19670	19670	0
417	20231010	134500	320535440	19670	19670	19670	19670	0
418	20231010	134400	320535440	19670	19660	19670	19660	85
419	20231010	134300	318863840	19700	19700	19700	19700	21
420	20231010	134200	318450140	19690	19640	19690	19640	78
421	20231010	134100	316917580	19630	19630	19630	19630	0
422	20231010	134000	316917580	19630	19630	19630	19630	56
423	20231010	133900	315818300	19630	19640	19650	19630	196
424	20231010	133800	311969650	19640	19640	19640	19640	3
425	20231010	133700	311910730	19640	19640	19640	19640	0
426	20231010	133600	311910730	19640	19640	19640	19640	0
427	20231010	133500	311910730	19640	19720	19720	19640	208
428	20231010	133400	307813940	19710	19710	19710	19710	74
429	20231010	133300	306355400	19710	19710	19710	19710	11
430	20231010	133200	306138590	19710	19710	19710	19710	14
431	20231010	133100	305862650	19690	19680	19690	19680	120
432	20231010	133000	303501040	19680	19670	19680	19670	15
433	20231010	132900	303205850	19680	19680	19680	19680	1
434	20231010	132800	303186170	19680	19670	19680	19670	66
435	20231010	132700	301887880	19650	19670	19670	19650	29
436	20231010	132600	301317470	19670	19660	19670	19660	113
437	20231010	132500	299094860	19670	19670	19670	19670	35
438	20231010	132400	298406410	19680	19680	19680	19680	0
439	20231010	132300	298406410	19680	19670	19680	19660	19
440	20231010	132200	298032670	19680	19670	19680	19660	60
441	20231010	132100	296852340	19680	19700	19700	19680	62
442	20231010	132000	295631590	19700	19700	19700	19700	4
443	20231010	131900	295552790	19690	19700	19700	19690	83
444	20231010	131800	293917750	19710	19710	19710	19710	0
445	20231010	131700	293917750	19710	19710	19710	19710	13
446	20231010	131600	293661520	19710	19710	19710	19710	0
447	20231010	131500	293661520	19710	19710	19710	19710	20
448	20231010	131400	293267320	19710	19720	19720	19710	3
449	20231010	131300	293208170	19710	19710	19710	19710	0
450	20231010	131200	293208170	19710	19720	19720	19710	39
451	20231010	131100	292439470	19710	19710	19720	19710	158
452	20231010	131000	289325250	19720	19720	19720	19720	0
453	20231010	130900	289325250	19720	19720	19720	19720	0
454	20231010	130800	289325250	19720	19710	19720	19710	43
455	20231010	130700	288477710	19720	19720	19720	19720	1
456	20231010	130600	288457990	19720	19720	19720	19720	1
457	20231010	130500	288438270	19710	19730	19730	19710	121
458	20231010	130400	286052370	19730	19730	19730	19730	1
459	20231010	130300	286032640	19720	19720	19720	19720	0
460	20231010	130200	286032640	19720	19720	19720	19720	0
461	20231010	130100	286032640	19720	19720	19720	19720	1
462	20231010	130000	286012920	19720	19720	19720	19720	0
463	20231010	125900	286012920	19720	19720	19720	19720	2
464	20231010	125800	285973480	19720	19730	19730	19720	9
465	20231010	125700	285795940	19740	19740	19740	19740	15
466	20231010	125600	285499840	19750	19750	19750	19750	0
467	20231010	125500	285499840	19750	19760	19760	19750	6
468	20231010	125400	285381330	19750	19750	19750	19750	0
469	20231010	125300	285381330	19750	19750	19750	19750	0
470	20231010	125200	285381330	19750	19750	19750	19750	59
471	20231010	125100	284216080	19760	19760	19760	19760	2
472	20231010	125000	284176560	19760	19750	19760	19750	2
473	20231010	124900	284137050	19760	19760	19760	19760	0
474	20231010	124800	284137050	19760	19770	19770	19760	96
475	20231010	124700	282239980	19780	19780	19780	19780	13
476	20231010	124600	281982840	19780	19800	19800	19780	130
477	20231010	124500	279410000	19800	19800	19800	19800	0
478	20231010	124400	279410000	19800	19800	19800	19800	15
479	20231010	124300	279113000	19800	19800	19800	19800	46
480	20231010	124200	278202200	19810	19810	19810	19810	13
481	20231010	124100	277944670	19830	19810	19830	19810	15
482	20231010	124000	277647500	19850	19820	19850	19820	2
483	20231010	123900	277607830	19860	19810	19860	19810	29
484	20231010	123800	277033190	19860	19860	19860	19860	2
485	20231010	123700	276993470	19860	19860	19860	19860	0
486	20231010	123600	276993470	19860	19860	19860	19860	1
487	20231010	123500	276973610	19840	19810	19840	19810	52
488	20231010	123400	275943170	19800	19790	19800	19790	46
489	20231010	123300	275032740	19790	19880	19880	19760	1150
490	20231010	123200	252248220	19890	19890	19890	19890	1
491	20231010	123100	252228330	19890	19890	19890	19890	0
492	20231010	123000	252228330	19890	19890	19890	19890	0
493	20231010	122900	252228330	19890	19890	19890	19890	33
494	20231010	122800	251571960	19910	19910	19910	19910	0
495	20231010	122700	251571960	19910	19910	19910	19910	0
496	20231010	122600	251571960	19910	19900	19910	19900	2
497	20231010	122500	251532150	19900	19900	19900	19900	0
498	20231010	122400	251532150	19900	19880	19900	19880	110
499	20231010	122300	249345210	19870	19870	19870	19870	0
500	20231010	122200	249345210	19870	19890	19890	19870	41
501	20231010	122100	248530140	19910	19910	19910	19910	0
502	20231010	122000	248530140	19910	19910	19910	19910	0
503	20231010	121900	248530140	19910	19910	19910	19910	35
504	20231010	121800	247833290	19910	19910	19910	19890	109
505	20231010	121700	245664160	19920	19920	19920	19920	0
506	20231010	121600	245664160	19920	19920	19920	19920	50
507	20231010	121500	244668160	19920	19940	19940	19920	30
508	20231010	121400	244070270	20100	20100	20100	20100	0
509	20231010	121300	244070270	20100	19940	20100	19940	51
510	20231010	121200	243053170	19940	19940	19940	19940	0
511	20231010	121100	243053170	19940	19980	19980	19920	32
512	20231010	121000	242414840	20000	19980	20000	19980	5
513	20231010	120900	242314920	20050	19970	20050	19960	22
514	20231010	120800	241875520	20100	20100	20100	20100	0
515	20231010	120700	241875520	20100	20100	20100	20100	0
516	20231010	120600	241875520	20100	20100	20100	20100	0
517	20231010	120500	241875520	20100	20100	20100	20100	14
518	20231010	120400	241594120	20100	20100	20100	20000	52
519	20231010	120300	240551770	20100	20100	20100	20100	21
520	20231010	120200	240129670	20100	20050	20100	20050	18
521	20231010	120100	239768020	20050	20050	20100	20050	50
522	20231010	120000	238764820	20050	20000	20050	20000	24
523	20231010	115900	238284470	20000	20050	20050	20000	41
524	20231010	115800	237463420	20050	20050	20050	20050	21
525	20231010	115700	237042370	20050	20050	20050	20050	21
526	20231010	115600	236621320	20050	20050	20050	20000	16
527	20231010	115500	236300620	20050	19990	20050	19990	15
528	20231010	115400	235999930	20050	20050	20050	20050	0
529	20231010	115300	235999930	20050	20000	20050	19990	284
530	20231010	115200	230319940	20000	20000	20000	20000	0
531	20231010	115100	230319940	20000	20000	20000	20000	0
532	20231010	115000	230319940	20000	20000	20000	20000	0
533	20231010	114900	230319940	20000	20000	20000	20000	14
534	20231010	114800	230039940	20050	20050	20050	20050	0
535	20231010	114700	230039940	20050	20000	20050	20000	24
536	20231010	114600	229559740	20000	20000	20000	20000	0
537	20231010	114500	229559740	20000	20000	20000	20000	0
538	20231010	114400	229559740	20000	20000	20000	20000	0
539	20231010	114300	229559740	20000	20000	20000	20000	0
540	20231010	114200	229559740	20000	20000	20000	20000	0
541	20231010	114100	229559740	20000	20000	20000	20000	0
542	20231010	114000	229559740	20000	20000	20000	20000	0
543	20231010	113900	229559740	20000	20000	20000	20000	0
544	20231010	113800	229559740	20000	20000	20000	20000	0
545	20231010	113700	229559740	20000	19990	20000	19990	68
546	20231010	113600	228200340	19970	19970	19970	19970	0
547	20231010	113500	228200340	19970	19950	19970	19950	86
548	20231010	113400	226484610	19940	19940	19940	19940	1
549	20231010	113300	226464670	19930	19940	19940	19930	50
550	20231010	113200	225467920	19920	19920	19920	19920	2
551	20231010	113100	225428080	19910	19910	19910	19910	0
552	20231010	113000	225428080	19910	19910	19910	19910	65
553	20231010	112900	224133930	19910	19910	19910	19910	0
554	20231010	112800	224133930	19910	19940	19940	19910	802
555	20231010	112700	208155920	19950	19950	19950	19950	50
556	20231010	112600	207158420	19960	19960	19960	19960	7
557	20231010	112500	207018700	20000	20000	20000	20000	0
558	20231010	112400	207018700	20000	20000	20000	20000	3
559	20231010	112300	206958700	20000	19940	20000	19940	125
560	20231010	112200	204465660	19940	19940	19940	19940	2
561	20231010	112100	204425780	19940	19940	19940	19940	25
562	20231010	112000	203927280	19930	19960	19960	19930	86
563	20231010	111900	202213000	19960	19950	19960	19950	86
564	20231010	111800	200497290	19940	19960	19960	19940	373
565	20231010	111700	193055480	19970	19970	19970	19970	0
566	20231010	111600	193055480	19970	19970	19970	19970	1
567	20231010	111500	193035510	19970	19970	19970	19970	100
568	20231010	111400	191038510	19970	19970	19970	19970	0
569	20231010	111300	191038510	19970	19970	19970	19970	0
570	20231010	111200	191038510	19970	19980	19980	19970	23
571	20231010	111100	190578980	19980	19980	19980	19980	57
572	20231010	111000	189440120	19980	19980	19980	19980	0
573	20231010	110900	189440120	19980	19980	19980	19980	15
574	20231010	110800	189140420	19980	19980	19980	19980	16
575	20231010	110700	188820740	19990	20000	20000	19990	129
576	20231010	110600	186240940	20000	20000	20000	20000	0
577	20231010	110500	186240940	20000	20000	20000	20000	42
578	20231010	110400	185400940	20000	20000	20000	20000	0
579	20231010	110300	185400940	20000	20000	20000	20000	10
580	20231010	110200	185200940	20050	20050	20050	20050	0
581	20231010	110100	185200940	20050	20050	20050	20050	41
582	20231010	110000	184378890	20050	20050	20050	20050	20
583	20231010	105900	183977890	20050	20050	20050	20050	4
584	20231010	105800	183897690	20050	20050	20050	19990	91
585	20231010	105700	182078010	20000	20000	20000	20000	0
586	20231010	105600	182078010	20000	20000	20000	20000	58
587	20231010	105500	180918010	20050	20050	20050	20050	1
588	20231010	105400	180897960	20050	20050	20050	20000	64
589	20231010	105300	179616760	20100	19980	20100	19970	516
590	20231010	105200	169291450	19980	19980	19980	19980	0
591	20231010	105100	169291450	19980	19990	19990	19980	194
592	20231010	105000	165415290	20000	19990	20000	19990	3
593	20231010	104900	165355300	20000	20000	20000	19990	464
594	20231010	104800	156076650	20050	20050	20050	20050	0
595	20231010	104700	156076650	20050	20050	20050	20050	11
596	20231010	104600	155856100	20050	20050	20050	20050	9
597	20231010	104500	155675650	20050	20050	20050	20050	1
598	20231010	104400	155655600	20000	20000	20000	20000	5
599	20231010	104300	155555600	20000	20050	20050	20000	155
600	20231010	104200	152452200	20000	20000	20000	20000	20
601	20231010	104100	152052200	20050	20050	20050	20050	0
602	20231010	104000	152052200	20050	20050	20050	20050	0
603	20231010	103900	152052200	20050	20050	20050	20050	4
604	20231010	103800	151972000	20050	20050	20050	20050	1
605	20231010	103700	151951950	20050	20050	20050	20050	0
606	20231010	103600	151951950	20050	19990	20050	19990	39
607	20231010	103500	151171440	19980	20000	20000	19980	250
608	20231010	103400	146174090	20000	20050	20050	20000	41
609	20231010	103300	145353140	20100	20050	20100	20050	87
610	20231010	103200	143607540	20050	20000	20050	20000	61
611	20231010	103100	142385190	20050	20050	20050	20050	0
612	20231010	103000	142385190	20050	20050	20050	20000	26
613	20231010	102900	141864590	20050	20050	20050	20050	0
614	20231010	102800	141864590	20050	20050	20050	20050	0
615	20231010	102700	141864590	20050	20050	20050	20050	11
616	20231010	102600	141644040	20000	20000	20000	20000	0
617	20231010	102500	141644040	20000	20050	20100	20000	44
618	20231010	102400	140763840	20100	20100	20100	20100	1
619	20231010	102300	140743740	20100	20000	20100	20000	36
620	20231010	102200	140023640	20000	20100	20100	20000	16
621	20231010	102100	139703440	20100	20050	20100	20000	76
622	20231010	102000	138181540	20100	20050	20100	20050	3
623	20231010	101900	138121340	20000	20000	20000	20000	47
624	20231010	101800	137181340	20050	20050	20050	20050	51
625	20231010	101700	136158790	20100	20100	20100	20100	0
626	20231010	101600	136158790	20100	20100	20100	20100	0
627	20231010	101500	136158790	20100	20100	20100	20100	0
628	20231010	101400	136158790	20100	20100	20100	20100	0
629	20231010	101300	136158790	20100	20050	20100	20050	64
630	20231010	101200	134874890	20050	20050	20050	20050	9
631	20231010	101100	134694440	20050	20050	20050	20050	0
632	20231010	101000	134694440	20050	20050	20050	19930	350
633	20231010	100900	127704480	20050	20050	20050	20050	0
634	20231010	100800	127704480	20050	20050	20050	20050	16
635	20231010	100700	127383680	20050	20050	20050	20050	3
636	20231010	100600	127323530	20050	19990	20050	19990	15
637	20231010	100500	127022990	19990	19990	19990	19990	1
638	20231010	100400	127003000	20000	20000	20000	20000	43
639	20231010	100300	126143000	20000	20000	20000	20000	100
640	20231010	100200	124143000	20050	20050	20050	20050	4
641	20231010	100100	124062800	20100	20100	20100	20100	0
642	20231010	100000	124062800	20100	20100	20100	20100	0
643	20231010	095900	124062800	20100	20100	20100	20100	0
644	20231010	095800	124062800	20100	20050	20100	20050	333
645	20231010	095700	117386000	20100	20100	20100	20100	2
646	20231010	095600	117345800	20100	20100	20100	20100	0
647	20231010	095500	117345800	20100	20100	20100	20100	0
648	20231010	095400	117345800	20100	20100	20100	20100	10
649	20231010	095300	117144800	20100	20100	20100	20100	21
650	20231010	095200	116722700	20200	20100	20250	20100	248
651	20231010	095100	111726950	20100	20100	20100	20100	14
652	20231010	095000	111445550	20100	20150	20150	20100	145
653	20231010	094900	108531000	20100	20100	20100	20100	0
654	20231010	094800	108531000	20100	20100	20100	20100	0
655	20231010	094700	108531000	20100	20100	20150	20100	153
656	20231010	094600	105453850	20150	20150	20150	20150	0
657	20231010	094500	105453850	20150	20150	20150	20150	52
658	20231010	094400	104406050	20200	20250	20250	20150	25
659	20231010	094300	103902000	20250	20250	20250	20250	1
660	20231010	094200	103881750	20200	20200	20200	20200	39
661	20231010	094100	103093950	20200	20200	20200	20200	1
662	20231010	094000	103073750	20200	20150	20200	20150	24
663	20231010	093900	102589950	20200	20200	20200	20200	0
664	20231010	093800	102589950	20200	20200	20200	20200	36
665	20231010	093700	101862750	20200	20200	20200	20150	18
666	20231010	093600	101499850	20150	20300	20300	20150	418
667	20231010	093500	93044850	20250	20250	20250	20250	0
668	20231010	093400	93044850	20250	20300	20300	20250	16
669	20231010	093300	92720150	20300	20300	20300	20300	0
670	20231010	093200	92720150	20300	20300	20300	20300	14
671	20231010	093100	92435950	20300	20300	20300	20250	24
672	20231010	093000	91948800	20300	20250	20300	20250	19
673	20231010	092900	91563300	20250	20250	20300	20250	16
674	20231010	092800	91238600	20250	20350	20350	20250	605
675	20231010	092700	78955750	20300	20300	20300	20300	1
676	20231010	092600	78935450	20300	20300	20350	20300	162
677	20231010	092500	75642300	20300	20300	20300	20300	0
678	20231010	092400	75642300	20300	20300	20300	20300	42
679	20231010	092300	74789700	20300	20300	20300	20300	14
680	20231010	092200	74505500	20300	20300	20300	20300	161
681	20231010	092100	71237200	20300	20350	20350	20300	29
682	20231010	092000	70647100	20350	20350	20350	20350	0
683	20231010	091900	70647100	20350	20350	20350	20300	128
684	20231010	091800	68047300	20350	20300	20350	20300	109
685	20231010	091700	65833900	20300	20250	20300	20250	38
686	20231010	091600	65063700	20250	20250	20250	20250	14
687	20231010	091500	64780200	20250	20250	20250	20250	14
688	20231010	091400	64496700	20250	20300	20300	20250	184
689	20231010	091300	60770000	20250	20200	20250	20200	70
690	20231010	091200	59352850	20250	20250	20250	20200	62
691	20231010	091100	58097650	20250	20250	20250	20200	121
692	20231010	091000	55649900	20200	20200	20200	20200	0
693	20231010	090900	55649900	20200	20200	20200	20200	55
694	20231010	090800	54538900	20200	20200	20200	20200	103
695	20231010	090700	52458300	20200	20250	20250	20200	173
696	20231010	090600	48956000	20250	20250	20250	20200	173
697	20231010	090500	45458950	20300	20300	20300	20250	199
698	20231010	090400	41421050	20300	20300	20350	20250	315
699	20231010	090300	35029550	20300	20300	20300	20250	176
700	20231010	090200	31458750	20350	20150	20400	20150	1196
701	20231010	090100	7260850	20200	20200	20200	20100	165
702	20231010	090000	3939000	20200	20200	20200	20200	195