KissMeData/382900/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205600	293162360	19060	19060	19060	19060	42
3	20231006	205500	293162360	19060	19060	19060	19060	0
4	20231006	205400	293162360	19060	19060	19060	19060	0
5	20231006	205300	293162360	19060	19060	19060	19060	0
6	20231006	205200	293162360	19060	19060	19060	19060	0
7	20231006	205100	293162360	19060	19060	19060	19060	0
8	20231006	205000	293162360	19060	19060	19060	19060	0
9	20231006	204900	293162360	19060	19060	19060	19060	0
10	20231006	204800	293162360	19060	19060	19060	19060	0
11	20231006	204700	293162360	19060	19060	19060	19060	0
12	20231006	204600	293162360	19060	19060	19060	19060	0
13	20231006	204500	293162360	19060	19060	19060	19060	0
14	20231006	204400	293162360	19060	19060	19060	19060	0
15	20231006	204300	293162360	19060	19060	19060	19060	0
16	20231006	204200	293162360	19060	19060	19060	19060	0
17	20231006	204100	293162360	19060	19060	19060	19060	0
18	20231006	204000	293162360	19060	19060	19060	19060	0
19	20231006	203900	293162360	19060	19060	19060	19060	0
20	20231006	203800	293162360	19060	19060	19060	19060	0
21	20231006	203700	293162360	19060	19060	19060	19060	0
22	20231006	203600	293162360	19060	19060	19060	19060	0
23	20231006	203500	293162360	19060	19060	19060	19060	0
24	20231006	203400	293162360	19060	19060	19060	19060	0
25	20231006	203300	293162360	19060	19060	19060	19060	0
26	20231006	203200	293162360	19060	19060	19060	19060	0
27	20231006	203100	293162360	19060	19060	19060	19060	0
28	20231006	203000	293162360	19060	19060	19060	19060	0
29	20231006	202900	293162360	19060	19060	19060	19060	0
30	20231006	202800	293162360	19060	19060	19060	19060	0
31	20231006	202700	293162360	19060	19060	19060	19060	0
32	20231006	202600	293162360	19060	19060	19060	19060	42
33	20231006	202500	293162360	19060	19060	19060	19060	0
34	20231006	202400	293162360	19060	19060	19060	19060	0
35	20231006	202300	293162360	19060	19060	19060	19060	0
36	20231006	202200	293162360	19060	19060	19060	19060	0
37	20231006	202100	293162360	19060	19060	19060	19060	0
38	20231006	202000	293162360	19060	19060	19060	19060	0
39	20231006	201900	293162360	19060	19060	19060	19060	0
40	20231006	201800	293162360	19060	19060	19060	19060	0
41	20231006	201700	293162360	19060	19060	19060	19060	0
42	20231006	201600	293162360	19060	19060	19060	19060	0
43	20231006	201500	293162360	19060	19060	19060	19060	0
44	20231006	201400	293162360	19060	19060	19060	19060	0
45	20231006	201300	293162360	19060	19060	19060	19060	0
46	20231006	201200	293162360	19060	19060	19060	19060	0
47	20231006	201100	293162360	19060	19060	19060	19060	0
48	20231006	201000	293162360	19060	19060	19060	19060	0
49	20231006	200900	293162360	19060	19060	19060	19060	0
50	20231006	200800	293162360	19060	19060	19060	19060	0
51	20231006	200700	293162360	19060	19060	19060	19060	0
52	20231006	200600	293162360	19060	19060	19060	19060	0
53	20231006	200500	293162360	19060	19060	19060	19060	0
54	20231006	200400	293162360	19060	19060	19060	19060	0
55	20231006	200300	293162360	19060	19060	19060	19060	0
56	20231006	200200	293162360	19060	19060	19060	19060	0
57	20231006	200100	293162360	19060	19060	19060	19060	0
58	20231006	200000	293162360	19060	19060	19060	19060	0
59	20231006	195900	293162360	19060	19060	19060	19060	0
60	20231006	195800	293162360	19060	19060	19060	19060	0
61	20231006	195700	293162360	19060	19060	19060	19060	0
62	20231006	195600	293162360	19060	19060	19060	19060	42
63	20231006	195500	293162360	19060	19060	19060	19060	0
64	20231006	195400	293162360	19060	19060	19060	19060	0
65	20231006	195300	293162360	19060	19060	19060	19060	0
66	20231006	195200	293162360	19060	19060	19060	19060	0
67	20231006	195100	293162360	19060	19060	19060	19060	0
68	20231006	195000	293162360	19060	19060	19060	19060	0
69	20231006	194900	293162360	19060	19060	19060	19060	0
70	20231006	194800	293162360	19060	19060	19060	19060	0
71	20231006	194700	293162360	19060	19060	19060	19060	0
72	20231006	194600	293162360	19060	19060	19060	19060	0
73	20231006	194500	293162360	19060	19060	19060	19060	0
74	20231006	194400	293162360	19060	19060	19060	19060	0
75	20231006	194300	293162360	19060	19060	19060	19060	0
76	20231006	194200	293162360	19060	19060	19060	19060	0
77	20231006	194100	293162360	19060	19060	19060	19060	0
78	20231006	194000	293162360	19060	19060	19060	19060	0
79	20231006	193900	293162360	19060	19060	19060	19060	0
80	20231006	193800	293162360	19060	19060	19060	19060	0
81	20231006	193700	293162360	19060	19060	19060	19060	0
82	20231006	193600	293162360	19060	19060	19060	19060	0
83	20231006	193500	293162360	19060	19060	19060	19060	0
84	20231006	193400	293162360	19060	19060	19060	19060	0
85	20231006	193300	293162360	19060	19060	19060	19060	0
86	20231006	193200	293162360	19060	19060	19060	19060	0
87	20231006	193100	293162360	19060	19060	19060	19060	0
88	20231006	193000	293162360	19060	19060	19060	19060	0
89	20231006	192900	293162360	19060	19060	19060	19060	0
90	20231006	192800	293162360	19060	19060	19060	19060	0
91	20231006	192700	293162360	19060	19060	19060	19060	0
92	20231006	192600	293162360	19060	19060	19060	19060	42
93	20231006	192500	293162360	19060	19060	19060	19060	0
94	20231006	192400	293162360	19060	19060	19060	19060	0
95	20231006	192300	293162360	19060	19060	19060	19060	0
96	20231006	192200	293162360	19060	19060	19060	19060	0
97	20231006	192100	293162360	19060	19060	19060	19060	0
98	20231006	192000	293162360	19060	19060	19060	19060	0
99	20231006	191900	293162360	19060	19060	19060	19060	0
100	20231006	191800	293162360	19060	19060	19060	19060	0
101	20231006	191700	293162360	19060	19060	19060	19060	0
102	20231006	191600	293162360	19060	19060	19060	19060	0
103	20231006	191500	293162360	19060	19060	19060	19060	0
104	20231006	191400	293162360	19060	19060	19060	19060	0
105	20231006	191300	293162360	19060	19060	19060	19060	0
106	20231006	191200	293162360	19060	19060	19060	19060	0
107	20231006	191100	293162360	19060	19060	19060	19060	0
108	20231006	191000	293162360	19060	19060	19060	19060	0
109	20231006	190900	293162360	19060	19060	19060	19060	0
110	20231006	190800	293162360	19060	19060	19060	19060	0
111	20231006	190700	293162360	19060	19060	19060	19060	0
112	20231006	190600	293162360	19060	19060	19060	19060	0
113	20231006	190500	293162360	19060	19060	19060	19060	0
114	20231006	190400	293162360	19060	19060	19060	19060	0
115	20231006	190300	293162360	19060	19060	19060	19060	0
116	20231006	190200	293162360	19060	19060	19060	19060	0
117	20231006	190100	293162360	19060	19060	19060	19060	0
118	20231006	190000	293162360	19060	19060	19060	19060	0
119	20231006	185900	293162360	19060	19060	19060	19060	0
120	20231006	185800	293162360	19060	19060	19060	19060	0
121	20231006	185700	293162360	19060	19060	19060	19060	0
122	20231006	185600	293162360	19060	19060	19060	19060	42
123	20231006	185500	293162360	19060	19060	19060	19060	0
124	20231006	185400	293162360	19060	19060	19060	19060	0
125	20231006	185300	293162360	19060	19060	19060	19060	0
126	20231006	185200	293162360	19060	19060	19060	19060	0
127	20231006	185100	293162360	19060	19060	19060	19060	0
128	20231006	185000	293162360	19060	19060	19060	19060	0
129	20231006	184900	293162360	19060	19060	19060	19060	0
130	20231006	184800	293162360	19060	19060	19060	19060	0
131	20231006	184700	293162360	19060	19060	19060	19060	0
132	20231006	184600	293162360	19060	19060	19060	19060	0
133	20231006	184500	293162360	19060	19060	19060	19060	0
134	20231006	184400	293162360	19060	19060	19060	19060	0
135	20231006	184300	293162360	19060	19060	19060	19060	0
136	20231006	184200	293162360	19060	19060	19060	19060	0
137	20231006	184100	293162360	19060	19060	19060	19060	0
138	20231006	184000	293162360	19060	19060	19060	19060	0
139	20231006	183900	293162360	19060	19060	19060	19060	0
140	20231006	183800	293162360	19060	19060	19060	19060	0
141	20231006	183700	293162360	19060	19060	19060	19060	0
142	20231006	183600	293162360	19060	19060	19060	19060	0
143	20231006	183500	293162360	19060	19060	19060	19060	0
144	20231006	183400	293162360	19060	19060	19060	19060	0
145	20231006	183300	293162360	19060	19060	19060	19060	0
146	20231006	183200	293162360	19060	19060	19060	19060	0
147	20231006	183100	293162360	19060	19060	19060	19060	0
148	20231006	183000	293162360	19060	19060	19060	19060	0
149	20231006	182900	293162360	19060	19060	19060	19060	0
150	20231006	182800	293162360	19060	19060	19060	19060	0
151	20231006	182700	293162360	19060	19060	19060	19060	0
152	20231006	182600	293162360	19060	19060	19060	19060	42
153	20231006	182500	293162360	19060	19060	19060	19060	0
154	20231006	182400	293162360	19060	19060	19060	19060	0
155	20231006	182300	293162360	19060	19060	19060	19060	0
156	20231006	182200	293162360	19060	19060	19060	19060	0
157	20231006	182100	293162360	19060	19060	19060	19060	0
158	20231006	182000	293162360	19060	19060	19060	19060	0
159	20231006	181900	293162360	19060	19060	19060	19060	0
160	20231006	181800	293162360	19060	19060	19060	19060	0
161	20231006	181700	293162360	19060	19060	19060	19060	0
162	20231006	181600	293162360	19060	19060	19060	19060	0
163	20231006	181500	293162360	19060	19060	19060	19060	0
164	20231006	181400	293162360	19060	19060	19060	19060	0
165	20231006	181300	293162360	19060	19060	19060	19060	0
166	20231006	181200	293162360	19060	19060	19060	19060	0
167	20231006	181100	293162360	19060	19060	19060	19060	0
168	20231006	181000	293162360	19060	19060	19060	19060	0
169	20231006	180900	293162360	19060	19060	19060	19060	0
170	20231006	180800	293162360	19060	19060	19060	19060	0
171	20231006	180700	293162360	19060	19060	19060	19060	0
172	20231006	180600	293162360	19060	19060	19060	19060	0
173	20231006	180500	293162360	19060	19060	19060	19060	0
174	20231006	180400	293162360	19060	19060	19060	19060	0
175	20231006	180300	293162360	19060	19060	19060	19060	0
176	20231006	180200	293162360	19060	19060	19060	19060	0
177	20231006	180100	293162360	19060	19060	19060	19060	0
178	20231006	180000	293162360	19060	19060	19060	19060	0
179	20231006	175900	293162360	19060	19060	19060	19060	0
180	20231006	175800	293162360	19060	19060	19060	19060	0
181	20231006	175700	293162360	19060	19060	19060	19060	0
182	20231006	175600	293162360	19060	19060	19060	19060	42
183	20231006	175500	293162360	19060	19060	19060	19060	0
184	20231006	175400	293162360	19060	19060	19060	19060	0
185	20231006	175300	293162360	19060	19060	19060	19060	0
186	20231006	175200	293162360	19060	19060	19060	19060	0
187	20231006	175100	293162360	19060	19060	19060	19060	0
188	20231006	175000	293162360	19060	19060	19060	19060	0
189	20231006	174900	293162360	19060	19060	19060	19060	0
190	20231006	174800	293162360	19060	19060	19060	19060	0
191	20231006	174700	293162360	19060	19060	19060	19060	0
192	20231006	174600	293162360	19060	19060	19060	19060	0
193	20231006	174500	293162360	19060	19060	19060	19060	0
194	20231006	174400	293162360	19060	19060	19060	19060	0
195	20231006	174300	293162360	19060	19060	19060	19060	0
196	20231006	174200	293162360	19060	19060	19060	19060	0
197	20231006	174100	293162360	19060	19060	19060	19060	0
198	20231006	174000	293162360	19060	19060	19060	19060	0
199	20231006	173900	293162360	19060	19060	19060	19060	0
200	20231006	173800	293162360	19060	19060	19060	19060	0
201	20231006	173700	293162360	19060	19060	19060	19060	0
202	20231006	173600	293162360	19060	19060	19060	19060	0
203	20231006	173500	293162360	19060	19060	19060	19060	0
204	20231006	173400	293162360	19060	19060	19060	19060	0
205	20231006	173300	293162360	19060	19060	19060	19060	0
206	20231006	173200	293162360	19060	19060	19060	19060	0
207	20231006	173100	293162360	19060	19060	19060	19060	0
208	20231006	173000	293162360	19060	19060	19060	19060	0
209	20231006	172900	293162360	19060	19060	19060	19060	0
210	20231006	172800	293162360	19060	19060	19060	19060	0
211	20231006	172700	293162360	19060	19060	19060	19060	0
212	20231006	172600	293162360	19060	19060	19060	19060	42
213	20231006	172500	293162360	19060	19060	19060	19060	0
214	20231006	172400	293162360	19060	19060	19060	19060	0
215	20231006	172300	293162360	19060	19060	19060	19060	0
216	20231006	172200	293162360	19060	19060	19060	19060	0
217	20231006	172100	293162360	19060	19060	19060	19060	0
218	20231006	172000	293162360	19060	19060	19060	19060	0
219	20231006	171900	293162360	19060	19060	19060	19060	0
220	20231006	171800	293162360	19060	19060	19060	19060	0
221	20231006	171700	293162360	19060	19060	19060	19060	0
222	20231006	171600	293162360	19060	19060	19060	19060	0
223	20231006	171500	293162360	19060	19060	19060	19060	0
224	20231006	171400	293162360	19060	19060	19060	19060	0
225	20231006	171300	293162360	19060	19060	19060	19060	0
226	20231006	171200	293162360	19060	19060	19060	19060	0
227	20231006	171100	293162360	19060	19060	19060	19060	0
228	20231006	171000	293162360	19060	19060	19060	19060	0
229	20231006	170900	293162360	19060	19060	19060	19060	0
230	20231006	170800	293162360	19060	19060	19060	19060	0
231	20231006	170700	293162360	19060	19060	19060	19060	0
232	20231006	170600	293162360	19060	19060	19060	19060	0
233	20231006	170500	293162360	19060	19060	19060	19060	0
234	20231006	170400	293162360	19060	19060	19060	19060	0
235	20231006	170300	293162360	19060	19060	19060	19060	0
236	20231006	170200	293162360	19060	19060	19060	19060	0
237	20231006	170100	293162360	19060	19060	19060	19060	0
238	20231006	170000	293162360	19060	19060	19060	19060	0
239	20231006	165900	293162360	19060	19060	19060	19060	0
240	20231006	165800	293162360	19060	19060	19060	19060	0
241	20231006	165700	293162360	19060	19060	19060	19060	0
242	20231006	165600	293162360	19060	19060	19060	19060	42
243	20231006	165500	293162360	19060	19060	19060	19060	0
244	20231006	165400	293162360	19060	19060	19060	19060	0
245	20231006	165300	293162360	19060	19060	19060	19060	0
246	20231006	165200	293162360	19060	19060	19060	19060	0
247	20231006	165100	293162360	19060	19060	19060	19060	0
248	20231006	165000	293162360	19060	19060	19060	19060	0
249	20231006	164900	293162360	19060	19060	19060	19060	0
250	20231006	164800	293162360	19060	19060	19060	19060	0
251	20231006	164700	293162360	19060	19060	19060	19060	0
252	20231006	164600	293162360	19060	19060	19060	19060	0
253	20231006	164500	293162360	19060	19060	19060	19060	0
254	20231006	164400	293162360	19060	19060	19060	19060	0
255	20231006	164300	293162360	19060	19060	19060	19060	0
256	20231006	164200	293162360	19060	19060	19060	19060	0
257	20231006	164100	293162360	19060	19060	19060	19060	0
258	20231006	164000	293162360	19060	19060	19060	19060	0
259	20231006	163900	293162360	19060	19060	19060	19060	0
260	20231006	163800	293162360	19060	19060	19060	19060	0
261	20231006	163700	293162360	19060	19060	19060	19060	0
262	20231006	163600	293162360	19060	19060	19060	19060	0
263	20231006	163500	293162360	19060	19060	19060	19060	0
264	20231006	163400	293162360	19060	19060	19060	19060	0
265	20231006	163300	293162360	19060	19060	19060	19060	0
266	20231006	163200	293162360	19060	19060	19060	19060	0
267	20231006	163100	293162360	19060	19060	19060	19060	0
268	20231006	163000	293162360	19060	19060	19060	19060	0
269	20231006	162900	293162360	19060	19060	19060	19060	0
270	20231006	162800	293162360	19060	19060	19060	19060	0
271	20231006	162700	293162360	19060	19060	19060	19060	0
272	20231006	162600	293162360	19060	19060	19060	19060	42
273	20231006	162500	293162360	19060	19060	19060	19060	0
274	20231006	162400	293162360	19060	19060	19060	19060	0
275	20231006	162300	293162360	19060	19060	19060	19060	0
276	20231006	162200	293162360	19060	19060	19060	19060	0
277	20231006	162100	293162360	19060	19060	19060	19060	0
278	20231006	162000	293162360	19060	19060	19060	19060	0
279	20231006	161900	293162360	19060	19060	19060	19060	0
280	20231006	161800	293162360	19060	19060	19060	19060	0
281	20231006	161700	293162360	19060	19060	19060	19060	0
282	20231006	161600	293162360	19060	19060	19060	19060	0
283	20231006	161500	293162360	19060	19060	19060	19060	0
284	20231006	161400	293162360	19060	19060	19060	19060	0
285	20231006	161300	293162360	19060	19060	19060	19060	0
286	20231006	161200	293162360	19060	19060	19060	19060	0
287	20231006	161100	293162360	19060	19060	19060	19060	0
288	20231006	161000	293162360	19060	19060	19060	19060	0
289	20231006	160900	293162360	19060	19060	19060	19060	0
290	20231006	160800	293162360	19060	19060	19060	19060	0
291	20231006	160700	293162360	19060	19060	19060	19060	0
292	20231006	160600	293162360	19060	19060	19060	19060	0
293	20231006	160500	293162360	19060	19060	19060	19060	0
294	20231006	160400	293162360	19060	19060	19060	19060	0
295	20231006	160300	293162360	19060	19060	19060	19060	0
296	20231006	160200	293162360	19060	19060	19060	19060	0
297	20231006	160100	293162360	19060	19060	19060	19060	0
298	20231006	160000	293162360	19060	19060	19060	19060	0
299	20231006	155900	293162360	19060	19060	19060	19060	0
300	20231006	155800	293162360	19060	19060	19060	19060	0
301	20231006	155700	293162360	19060	19060	19060	19060	0
302	20231006	155600	293162360	19060	19060	19060	19060	42
303	20231006	155500	293162360	19060	19060	19060	19060	0
304	20231006	155400	293162360	19060	19060	19060	19060	0
305	20231006	155300	293162360	19060	19060	19060	19060	0
306	20231006	155200	293162360	19060	19060	19060	19060	0
307	20231006	155100	293162360	19060	19060	19060	19060	0
308	20231006	155000	293162360	19060	19060	19060	19060	0
309	20231006	154900	293162360	19060	19060	19060	19060	0
310	20231006	154800	293162360	19060	19060	19060	19060	0
311	20231006	154700	293162360	19060	19060	19060	19060	0
312	20231006	154600	293162360	19060	19060	19060	19060	0
313	20231006	154500	293162360	19060	19060	19060	19060	0
314	20231006	154400	293162360	19060	19060	19060	19060	0
315	20231006	154300	293162360	19060	19060	19060	19060	0
316	20231006	154200	293162360	19060	19060	19060	19060	0
317	20231006	154100	293162360	19060	19060	19060	19060	0
318	20231006	154000	293162360	19060	19060	19060	19060	0
319	20231006	153900	293162360	19060	19060	19060	19060	0
320	20231006	153800	293162360	19060	19060	19060	19060	0
321	20231006	153700	293162360	19060	19060	19060	19060	0
322	20231006	153600	293162360	19060	19060	19060	19060	0
323	20231006	153500	293162360	19060	19060	19060	19060	0
324	20231006	153400	293162360	19060	19060	19060	19060	0
325	20231006	153300	293162360	19060	19060	19060	19060	0
326	20231006	153200	293162360	19060	19060	19060	19060	0
327	20231006	153100	293162360	19060	19060	19060	19060	0
328	20231006	153000	293162360	19060	19060	19060	19060	42
329	20231006	152900	292361840	19060	19060	19060	19060	0
330	20231006	152800	292361840	19060	19060	19060	19060	0
331	20231006	152700	292361840	19060	19060	19060	19060	0
332	20231006	152600	292361840	19060	19060	19060	19060	0
333	20231006	152500	292361840	19060	19060	19060	19060	0
334	20231006	152400	292361840	19060	19060	19060	19060	0
335	20231006	152300	292361840	19060	19060	19060	19060	0
336	20231006	152200	292361840	19060	19060	19060	19060	0
337	20231006	152100	292361840	19060	19060	19060	19060	0
338	20231006	152000	292361840	19060	19060	19060	19060	0
339	20231006	151900	292361840	19060	19060	19060	19060	9
340	20231006	151800	292190300	19060	19060	19070	19060	21
341	20231006	151700	291790030	19060	19060	19060	19060	21
342	20231006	151600	291389770	19060	19060	19060	19060	16
343	20231006	151500	291084810	19060	19040	19060	19030	37
344	20231006	151400	290380130	19040	19030	19040	19030	15
345	20231006	151300	290094630	19040	19030	19040	19030	30
346	20231006	151200	289523670	19030	19030	19030	19030	26
347	20231006	151100	289028890	19030	19030	19030	19030	0
348	20231006	151000	289028890	19030	19010	19030	19010	279
349	20231006	150900	283719910	19000	19000	19000	19000	20
350	20231006	150800	283339910	19000	18990	19000	18990	40
351	20231006	150700	282579920	18960	18960	18960	18960	0
352	20231006	150600	282579920	18960	18960	18960	18960	20
353	20231006	150500	282200720	18960	18960	18960	18960	0
354	20231006	150400	282200720	18960	18960	18960	18960	1
355	20231006	150300	282181760	18960	18960	18960	18960	5
356	20231006	150200	282086960	18960	18960	18960	18960	1
357	20231006	150100	282068000	18940	18940	18940	18940	0
358	20231006	150000	282068000	18940	18940	18940	18940	0
359	20231006	145900	282068000	18940	18940	18940	18940	10
360	20231006	145800	281878600	18940	18940	18940	18940	252
361	20231006	145700	277105720	18940	18940	18940	18940	0
362	20231006	145600	277105720	18940	18940	18940	18940	0
363	20231006	145500	277105720	18940	18940	18940	18940	0
364	20231006	145400	277105720	18940	18940	18940	18940	0
365	20231006	145300	277105720	18940	18940	18940	18940	0
366	20231006	145200	277105720	18940	18940	18940	18940	0
367	20231006	145100	277105720	18940	18940	18940	18940	0
368	20231006	145000	277105720	18940	18940	18940	18940	1
369	20231006	144900	277086780	18940	18940	18940	18940	0
370	20231006	144800	277086780	18940	18940	18940	18940	0
371	20231006	144700	277086780	18940	18940	18940	18940	0
372	20231006	144600	277086780	18940	18940	18940	18940	2
373	20231006	144500	277048900	18940	18940	18940	18940	0
374	20231006	144400	277048900	18940	18940	18940	18940	0
375	20231006	144300	277048900	18940	18940	18940	18940	0
376	20231006	144200	277048900	18940	18940	18940	18940	3
377	20231006	144100	276992080	18940	18940	18940	18940	0
378	20231006	144000	276992080	18940	18940	18940	18940	7
379	20231006	143900	276859500	18940	18950	18950	18940	54
380	20231006	143800	275836400	18950	18950	18950	18950	14
381	20231006	143700	275571100	18960	18960	18960	18960	1
382	20231006	143600	275552140	18960	18960	18960	18960	1
383	20231006	143500	275533180	18950	18950	18950	18950	0
384	20231006	143400	275533180	18950	18950	18950	18950	53
385	20231006	143300	274528830	18900	18900	18900	18900	0
386	20231006	143200	274528830	18900	18900	18900	18900	11
387	20231006	143100	274320930	18950	18950	18950	18950	0
388	20231006	143000	274320930	18950	18950	18950	18950	0
389	20231006	142900	274320930	18950	18950	18950	18950	0
390	20231006	142800	274320930	18950	18950	18950	18950	1
391	20231006	142700	274301980	18900	18900	18900	18900	0
392	20231006	142600	274301980	18900	18900	18900	18900	0
393	20231006	142500	274301980	18900	18900	18900	18900	10
394	20231006	142400	274112980	18950	18950	18950	18950	1
395	20231006	142300	274094030	18950	18950	18950	18950	0
396	20231006	142200	274094030	18950	18950	18950	18950	1
397	20231006	142100	274075080	18900	18900	18900	18900	0
398	20231006	142000	274075080	18900	18900	18900	18900	19
399	20231006	141900	273715980	18900	18900	18900	18900	0
400	20231006	141800	273715980	18900	18900	18900	18900	6
401	20231006	141700	273602580	18910	18910	18910	18910	10
402	20231006	141600	273413480	18910	18910	18910	18910	201
403	20231006	141500	269612570	18910	18930	18930	18910	11
404	20231006	141400	269404540	18910	18920	18920	18910	30
405	20231006	141300	268837100	18950	18950	18950	18950	0
406	20231006	141200	268837100	18950	18950	18950	18950	0
407	20231006	141100	268837100	18950	18950	18950	18950	0
408	20231006	141000	268837100	18950	18950	18950	18950	0
409	20231006	140900	268837100	18950	18950	18950	18950	0
410	20231006	140800	268837100	18950	18940	18950	18940	200
411	20231006	140700	265048580	18940	18940	18940	18940	1
412	20231006	140600	265029640	18940	18940	18940	18940	19
413	20231006	140500	264669780	18940	18940	18940	18940	0
414	20231006	140400	264669780	18940	18940	18940	18940	1
415	20231006	140300	264650840	18940	18940	18940	18940	0
416	20231006	140200	264650840	18940	18940	18940	18940	0
417	20231006	140100	264650840	18940	18940	18940	18940	2
418	20231006	140000	264612960	18950	18950	18950	18950	4
419	20231006	135900	264537160	18960	18960	18960	18960	0
420	20231006	135800	264537160	18960	18960	18960	18960	0
421	20231006	135700	264537160	18960	18960	18960	18960	0
422	20231006	135600	264537160	18960	18960	18960	18960	0
423	20231006	135500	264537160	18960	18960	18960	18960	0
424	20231006	135400	264537160	18960	18960	18960	18960	0
425	20231006	135300	264537160	18960	18960	18960	18960	1
426	20231006	135200	264518200	18990	18990	18990	18990	0
427	20231006	135100	264518200	18990	18990	18990	18990	0
428	20231006	135000	264518200	18990	18990	18990	18990	0
429	20231006	134900	264518200	18990	18990	18990	18990	0
430	20231006	134800	264518200	18990	18990	18990	18990	0
431	20231006	134700	264518200	18990	18990	18990	18990	0
432	20231006	134600	264518200	18990	18990	18990	18990	0
433	20231006	134500	264518200	18990	18990	18990	18990	0
434	20231006	134400	264518200	18990	18990	18990	18990	0
435	20231006	134300	264518200	18990	18990	18990	18990	0
436	20231006	134200	264518200	18990	18990	18990	18990	0
437	20231006	134100	264518200	18990	18990	18990	18990	1
438	20231006	134000	264499210	19000	19000	19000	19000	0
439	20231006	133900	264499210	19000	19000	19000	19000	1
440	20231006	133800	264480210	18990	18990	18990	18990	0
441	20231006	133700	264480210	18990	18990	18990	18990	0
442	20231006	133600	264480210	18990	18990	18990	18990	0
443	20231006	133500	264480210	18990	18990	18990	18990	1
444	20231006	133400	264461220	19000	19000	19000	19000	18
445	20231006	133300	264119220	19000	19000	19000	19000	0
446	20231006	133200	264119220	19000	18970	19000	18970	155
447	20231006	133100	261177480	18970	18970	18970	18970	0
448	20231006	133000	261177480	18970	18970	18970	18970	0
449	20231006	132900	261177480	18970	18970	18970	18970	38
450	20231006	132800	260456620	18970	18970	18970	18970	3
451	20231006	132700	260399710	18970	18970	18970	18970	0
452	20231006	132600	260399710	18970	18990	18990	18970	155
453	20231006	132500	257456290	19000	19000	19000	19000	0
454	20231006	132400	257456290	19000	19000	19000	19000	0
455	20231006	132300	257456290	19000	19000	19000	19000	0
456	20231006	132200	257456290	19000	19000	19000	19000	1
457	20231006	132100	257437290	19000	19000	19000	19000	0
458	20231006	132000	257437290	19000	19000	19000	19000	0
459	20231006	131900	257437290	19000	19000	19000	19000	8
460	20231006	131800	257285290	19020	19020	19020	19020	0
461	20231006	131700	257285290	19020	19020	19020	19020	6
462	20231006	131600	257171170	19010	19020	19020	19010	11
463	20231006	131500	256962050	19030	19030	19030	19030	0
464	20231006	131400	256962050	19030	19030	19030	19030	0
465	20231006	131300	256962050	19030	19030	19030	19030	0
466	20231006	131200	256962050	19030	19030	19030	19030	0
467	20231006	131100	256962050	19030	19030	19030	19030	3
468	20231006	131000	256904960	19030	19030	19030	19030	1
469	20231006	130900	256885930	19000	19020	19030	19000	4
470	20231006	130800	256809880	19020	19010	19020	19010	15
471	20231006	130700	256524630	19010	19010	19010	19010	0
472	20231006	130600	256524630	19010	19010	19010	19010	1
473	20231006	130500	256505620	18990	18990	18990	18990	0
474	20231006	130400	256505620	18990	18990	18990	18990	0
475	20231006	130300	256505620	18990	18990	18990	18990	20
476	20231006	130200	256125820	18990	18990	18990	18990	0
477	20231006	130100	256125820	18990	18990	18990	18990	5
478	20231006	130000	256030870	19020	19020	19020	19020	0
479	20231006	125900	256030870	19020	19020	19020	19020	0
480	20231006	125800	256030870	19020	19020	19020	19020	0
481	20231006	125700	256030870	19020	19020	19020	19020	0
482	20231006	125600	256030870	19020	19020	19020	19020	0
483	20231006	125500	256030870	19020	19020	19020	19020	0
484	20231006	125400	256030870	19020	19020	19020	19020	0
485	20231006	125300	256030870	19020	19020	19020	19020	0
486	20231006	125200	256030870	19020	19020	19020	19020	1
487	20231006	125100	256011850	19030	18950	19030	18950	737
488	20231006	125000	242020540	18960	18960	18960	18960	0
489	20231006	124900	242020540	18960	18960	18960	18960	0
490	20231006	124800	242020540	18960	18960	18960	18960	0
491	20231006	124700	242020540	18960	18960	18960	18960	0
492	20231006	124600	242020540	18960	18960	18960	18960	0
493	20231006	124500	242020540	18960	18960	18960	18960	0
494	20231006	124400	242020540	18960	18960	18960	18960	8
495	20231006	124300	241868860	18960	18960	18960	18960	0
496	20231006	124200	241868860	18960	18940	18960	18920	35
497	20231006	124100	241206430	18940	18940	18940	18940	0
498	20231006	124000	241206430	18940	18940	18940	18940	0
499	20231006	123900	241206430	18940	18940	18940	18940	0
500	20231006	123800	241206430	18940	18940	18940	18940	0
501	20231006	123700	241206430	18940	18940	18940	18940	0
502	20231006	123600	241206430	18940	18940	18940	18940	0
503	20231006	123500	241206430	18940	18940	18940	18940	0
504	20231006	123400	241206430	18940	18940	18940	18940	1
505	20231006	123300	241187490	18950	18950	18950	18950	0
506	20231006	123200	241187490	18950	18950	18950	18950	1
507	20231006	123100	241168540	18930	18930	18930	18930	0
508	20231006	123000	241168540	18930	18930	18930	18930	0
509	20231006	122900	241168540	18930	18940	18940	18930	2
510	20231006	122800	241130670	18930	18930	18930	18930	0
511	20231006	122700	241130670	18930	18930	18930	18930	0
512	20231006	122600	241130670	18930	18950	18950	18930	5
513	20231006	122500	241036000	18930	18930	18930	18930	0
514	20231006	122400	241036000	18930	18930	18930	18930	0
515	20231006	122300	241036000	18930	18930	18930	18930	0
516	20231006	122200	241036000	18930	18930	18930	18930	0
517	20231006	122100	241036000	18930	18930	18930	18930	4
518	20231006	122000	240960280	18960	18960	18960	18960	0
519	20231006	121900	240960280	18960	18960	18960	18960	0
520	20231006	121800	240960280	18960	18960	18960	18960	1
521	20231006	121700	240941320	18930	18930	18930	18930	3
522	20231006	121600	240884530	18960	18960	18960	18960	0
523	20231006	121500	240884530	18960	18960	18960	18960	0
524	20231006	121400	240884530	18960	18960	18960	18960	0
525	20231006	121300	240884530	18960	18960	18960	18960	1
526	20231006	121200	240865570	18930	18930	18930	18930	18
527	20231006	121100	240524830	18960	18960	18960	18960	1
528	20231006	121000	240505870	18960	18960	18960	18960	0
529	20231006	120900	240505870	18960	18960	18960	18960	0
530	20231006	120800	240505870	18960	18960	18960	18950	49
531	20231006	120700	239577070	18950	18950	18950	18950	6
532	20231006	120600	239463370	18950	18950	18950	18950	0
533	20231006	120500	239463370	18950	18950	18950	18950	0
534	20231006	120400	239463370	18950	18950	18950	18950	3
535	20231006	120300	239406520	18950	18950	18950	18950	2
536	20231006	120200	239368620	18960	18960	18960	18960	0
537	20231006	120100	239368620	18960	18960	18960	18960	0
538	20231006	120000	239368620	18960	18960	18960	18960	0
539	20231006	115900	239368620	18960	18960	18960	18960	0
540	20231006	115800	239368620	18960	18960	18960	18960	0
541	20231006	115700	239368620	18960	18960	18960	18960	0
542	20231006	115600	239368620	18960	18960	18960	18960	1
543	20231006	115500	239349660	18960	18960	18960	18960	1
544	20231006	115400	239330700	18960	18960	18960	18960	0
545	20231006	115300	239330700	18960	18960	18960	18960	0
546	20231006	115200	239330700	18960	18960	18960	18960	0
547	20231006	115100	239330700	18960	18960	18960	18960	0
548	20231006	115000	239330700	18960	18960	18960	18960	0
549	20231006	114900	239330700	18960	18960	18960	18960	50
550	20231006	114800	238382700	18960	18960	18960	18960	0
551	20231006	114700	238382700	18960	18930	18960	18930	10
552	20231006	114600	238193320	18920	18920	18920	18920	6
553	20231006	114500	238079800	18900	18900	18900	18900	0
554	20231006	114400	238079800	18900	18900	18900	18900	0
555	20231006	114300	238079800	18900	18900	18900	18900	8
556	20231006	114200	237928600	18900	18900	18900	18900	0
557	20231006	114100	237928600	18900	18900	18900	18900	0
558	20231006	114000	237928600	18900	18900	18900	18900	1
559	20231006	113900	237909700	18900	18900	18900	18900	0
560	20231006	113800	237909700	18900	18900	18900	18900	1
561	20231006	113700	237890800	18900	18900	18900	18900	0
562	20231006	113600	237890800	18900	18900	18900	18900	0
563	20231006	113500	237890800	18900	18900	18900	18900	0
564	20231006	113400	237890800	18900	18900	18900	18900	0
565	20231006	113300	237890800	18900	18900	18900	18900	74
566	20231006	113200	236492200	18900	18900	18900	18900	0
567	20231006	113100	236492200	18900	18900	18900	18900	0
568	20231006	113000	236492200	18900	18900	18900	18900	0
569	20231006	112900	236492200	18900	18900	18900	18900	0
570	20231006	112800	236492200	18900	18900	18900	18900	8
571	20231006	112700	236341000	18930	18930	18930	18930	0
572	20231006	112600	236341000	18930	18930	18930	18930	0
573	20231006	112500	236341000	18930	18930	18930	18930	0
574	20231006	112400	236341000	18930	18920	18930	18920	2
575	20231006	112300	236303150	18870	18870	18870	18870	64
576	20231006	112200	235095470	18900	18900	18900	18900	0
577	20231006	112100	235095470	18900	18900	18900	18900	0
578	20231006	112000	235095470	18900	18900	18900	18900	2
579	20231006	111900	235057670	18940	18940	18940	18940	1
580	20231006	111800	235038730	18880	18880	18880	18880	10
581	20231006	111700	234849930	18940	18940	18940	18940	0
582	20231006	111600	234849930	18940	18940	18940	18940	0
583	20231006	111500	234849930	18940	18940	18940	18940	0
584	20231006	111400	234849930	18940	18940	18940	18940	0
585	20231006	111300	234849930	18940	18940	18940	18940	1
586	20231006	111200	234830990	18870	18870	18870	18870	0
587	20231006	111100	234830990	18870	18870	18870	18870	0
588	20231006	111000	234830990	18870	18870	18870	18870	0
589	20231006	110900	234830990	18870	18870	18870	18870	0
590	20231006	110800	234830990	18870	18890	18890	18870	172
591	20231006	110700	231585280	18900	18920	18920	18900	2
592	20231006	110600	231547460	18940	18940	18940	18940	1
593	20231006	110500	231528520	18960	18960	18960	18960	0
594	20231006	110400	231528520	18960	18960	18960	18960	0
595	20231006	110300	231528520	18960	18960	18960	18960	1
596	20231006	110200	231509560	18870	18870	18870	18870	0
597	20231006	110100	231509560	18870	18870	18870	18870	0
598	20231006	110000	231509560	18870	18870	18870	18870	0
599	20231006	105900	231509560	18870	18870	18870	18870	0
600	20231006	105800	231509560	18870	18870	18870	18870	1
601	20231006	105700	231490690	18870	18890	18890	18870	13
602	20231006	105600	231245320	18970	18930	18970	18930	347
603	20231006	105500	224676570	18930	18930	18930	18930	0
604	20231006	105400	224676570	18930	18930	18930	18930	0
605	20231006	105300	224676570	18930	18930	18930	18930	42
606	20231006	105200	223881510	18930	18930	18930	18930	0
607	20231006	105100	223881510	18930	18930	18930	18930	5
608	20231006	105000	223786860	18930	18930	18930	18930	0
609	20231006	104900	223786860	18930	18930	18930	18930	70
610	20231006	104800	222461760	18970	18970	18970	18970	4
611	20231006	104700	222385880	18940	18940	18950	18940	90
612	20231006	104600	220681180	18930	18930	18930	18930	0
613	20231006	104500	220681180	18930	18930	18930	18930	121
614	20231006	104400	218390650	18930	18910	18930	18910	28
615	20231006	104300	217861150	18910	18910	18910	18910	0
616	20231006	104200	217861150	18910	18910	18910	18910	1
617	20231006	104100	217842240	18860	18860	18860	18860	1
618	20231006	104000	217823380	18910	18910	18910	18910	0
619	20231006	103900	217823380	18910	18850	18910	18810	6
620	20231006	103800	217710380	18810	18910	18910	18810	405
621	20231006	103700	210090630	18800	18800	18800	18800	0
622	20231006	103600	210090630	18800	18800	18800	18800	0
623	20231006	103500	210090630	18800	18800	18800	18800	0
624	20231006	103400	210090630	18800	18800	18800	18800	45
625	20231006	103300	209244630	18870	18870	18870	18870	0
626	20231006	103200	209244630	18870	18870	18870	18870	0
627	20231006	103100	209244630	18870	18870	18870	18870	0
628	20231006	103000	209244630	18870	18930	18930	18870	14
629	20231006	102900	208980390	18930	18930	18930	18930	0
630	20231006	102800	208980390	18930	18930	18930	18930	1
631	20231006	102700	208961460	18930	18930	18930	18880	63
632	20231006	102600	207771870	18880	18880	18880	18880	0
633	20231006	102500	207771870	18880	18880	18880	18880	90
634	20231006	102400	206072670	18880	18880	18880	18880	10
635	20231006	102300	205883870	18880	18890	18890	18880	12
636	20231006	102200	205657250	18930	18930	18930	18930	0
637	20231006	102100	205657250	18930	18900	18930	18900	60
638	20231006	102000	204521840	18900	18900	18900	18900	2
639	20231006	101900	204484040	18950	18950	18950	18950	0
640	20231006	101800	204484040	18950	18900	18950	18900	49
641	20231006	101700	203556740	18960	18960	18960	18960	1
642	20231006	101600	203537780	18960	18960	18960	18960	0
643	20231006	101500	203537780	18960	18960	18960	18960	1
644	20231006	101400	203518820	18960	18960	18960	18960	0
645	20231006	101300	203518820	18960	18960	18960	18960	0
646	20231006	101200	203518820	18960	18960	18960	18960	1
647	20231006	101100	203499860	18900	18910	18910	18900	23
648	20231006	101000	203065110	18950	18950	18950	18950	10
649	20231006	100900	202875610	18970	18970	18970	18970	30
650	20231006	100800	202306510	18910	18940	18940	18910	12
651	20231006	100700	202079430	18990	18990	18990	18990	0
652	20231006	100600	202079430	18990	19000	19000	18990	2
653	20231006	100500	202041440	18980	18930	18980	18930	291
654	20231006	100400	196525330	18940	18940	18940	18720	665
655	20231006	100300	184017290	18940	18910	18940	18910	2
656	20231006	100200	183979440	18920	18920	18920	18920	1
657	20231006	100100	183960520	18790	18790	18790	18790	1
658	20231006	100000	183941730	18900	18940	18940	18900	15
659	20231006	095900	183658180	18900	18900	18900	18900	40
660	20231006	095800	182902180	18940	18900	18940	18750	301
661	20231006	095700	177217340	18930	18930	18930	18930	1
662	20231006	095600	177198410	18960	18960	18960	18960	2
663	20231006	095500	177160490	18970	18970	18970	18970	26
664	20231006	095400	176667270	18970	18970	18970	18970	1
665	20231006	095300	176648300	18980	18980	18980	18980	0
666	20231006	095200	176648300	18980	18980	18980	18980	0
667	20231006	095100	176648300	18980	18980	18980	18980	0
668	20231006	095000	176648300	18980	18970	18980	18840	105
669	20231006	094900	174667410	18930	18980	18980	18880	103
670	20231006	094800	172722410	18970	18970	18970	18920	7
671	20231006	094700	172589820	18990	18950	18990	18950	32
672	20231006	094600	171983380	18960	18960	18960	18960	0
673	20231006	094500	171983380	18960	18960	18960	18960	0
674	20231006	094400	171983380	18960	18960	18960	18960	3
675	20231006	094300	171926500	18980	18980	18980	18950	3
676	20231006	094200	171869590	18960	18970	18970	18860	504
677	20231006	094100	162361380	19020	19000	19020	18990	7
678	20231006	094000	162228370	19020	19020	19020	19020	1
679	20231006	093900	162209350	19050	19050	19060	18910	79
680	20231006	093800	160711890	19060	19080	19090	19060	50
681	20231006	093700	159757890	19080	19070	19080	19070	26
682	20231006	093600	159262050	19070	19070	19070	19070	0
683	20231006	093500	159262050	19070	18990	19070	18990	415
684	20231006	093400	151363090	19030	19020	19030	19020	8
685	20231006	093300	151210890	18880	19020	19020	18880	29
686	20231006	093200	150662970	19030	19030	19030	18880	505
687	20231006	093100	141127720	18980	18980	18980	18980	21
688	20231006	093000	140729140	19030	18980	19030	18930	6
689	20231006	092900	140615270	19030	19030	19030	19030	0
690	20231006	092800	140615270	19030	19030	19030	19030	10
691	20231006	092700	140424970	19030	19020	19030	19010	6
692	20231006	092600	140310860	19020	19030	19030	18820	61
693	20231006	092500	139157900	19030	19010	19030	18920	24
694	20231006	092400	138702930	19040	19040	19040	19040	0
695	20231006	092300	138702930	19040	19030	19040	19030	3
696	20231006	092200	138645830	19020	19030	19040	19020	3
697	20231006	092100	138588740	19030	18950	19030	18950	486
698	20231006	092000	129370600	18950	18950	18980	18950	22
699	20231006	091900	128953540	18940	18940	18940	18940	0
700	20231006	091800	128953540	18940	18870	18940	18870	448
701	20231006	091700	120475750	18860	18840	18860	18840	215
702	20231006	091600	116423030	18860	18870	18870	18580	692
703	20231006	091500	103494870	18870	18900	18950	18600	350
704	20231006	091400	96904550	18950	18940	18950	18850	87
705	20231006	091300	95263020	18950	18980	18980	18950	8
706	20231006	091200	95111300	18990	18980	18990	18980	14
707	20231006	091100	94845480	18980	18930	18980	18930	32
708	20231006	091000	94238830	18930	18840	18930	18820	36
709	20231006	090900	93559060	18840	18760	18840	18410	1466
710	20231006	090800	66104960	18620	18740	18740	18380	692
711	20231006	090700	53309680	18810	18810	18810	18810	0
712	20231006	090600	53309680	18810	18690	18810	18530	501
713	20231006	090500	43997270	18830	18790	18830	18780	20
714	20231006	090400	43621550	18840	18780	18840	18780	113
715	20231006	090300	41498130	18780	18740	18780	18650	107
716	20231006	090200	39498240	18710	18700	18710	18700	158
717	20231006	090100	36543140	18770	18570	18770	18150	1198
718	20231006	090000	14435580	18770	18550	18780	18550	777