KissMeData/382900/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205200	189505800	19200	19200	19200	19200	225
3	20231016	205100	189505800	19200	19200	19200	19200	0
4	20231016	205000	189505800	19200	19200	19200	19200	0
5	20231016	204900	189505800	19200	19200	19200	19200	0
6	20231016	204800	189505800	19200	19200	19200	19200	0
7	20231016	204700	189505800	19200	19200	19200	19200	0
8	20231016	204600	189505800	19200	19200	19200	19200	0
9	20231016	204500	189505800	19200	19200	19200	19200	0
10	20231016	204400	189505800	19200	19200	19200	19200	0
11	20231016	204300	189505800	19200	19200	19200	19200	0
12	20231016	204200	189505800	19200	19200	19200	19200	0
13	20231016	204100	189505800	19200	19200	19200	19200	0
14	20231016	204000	189505800	19200	19200	19200	19200	0
15	20231016	203900	189505800	19200	19200	19200	19200	0
16	20231016	203800	189505800	19200	19200	19200	19200	0
17	20231016	203700	189505800	19200	19200	19200	19200	0
18	20231016	203600	189505800	19200	19200	19200	19200	0
19	20231016	203500	189505800	19200	19200	19200	19200	0
20	20231016	203400	189505800	19200	19200	19200	19200	0
21	20231016	203300	189505800	19200	19200	19200	19200	0
22	20231016	203200	189505800	19200	19200	19200	19200	0
23	20231016	203100	189505800	19200	19200	19200	19200	0
24	20231016	203000	189505800	19200	19200	19200	19200	0
25	20231016	202900	189505800	19200	19200	19200	19200	0
26	20231016	202800	189505800	19200	19200	19200	19200	0
27	20231016	202700	189505800	19200	19200	19200	19200	0
28	20231016	202600	189505800	19200	19200	19200	19200	0
29	20231016	202500	189505800	19200	19200	19200	19200	0
30	20231016	202400	189505800	19200	19200	19200	19200	0
31	20231016	202300	189505800	19200	19200	19200	19200	0
32	20231016	202200	189505800	19200	19200	19200	19200	225
33	20231016	202100	189505800	19200	19200	19200	19200	0
34	20231016	202000	189505800	19200	19200	19200	19200	0
35	20231016	201900	189505800	19200	19200	19200	19200	0
36	20231016	201800	189505800	19200	19200	19200	19200	0
37	20231016	201700	189505800	19200	19200	19200	19200	0
38	20231016	201600	189505800	19200	19200	19200	19200	0
39	20231016	201500	189505800	19200	19200	19200	19200	0
40	20231016	201400	189505800	19200	19200	19200	19200	0
41	20231016	201300	189505800	19200	19200	19200	19200	0
42	20231016	201200	189505800	19200	19200	19200	19200	0
43	20231016	201100	189505800	19200	19200	19200	19200	0
44	20231016	201000	189505800	19200	19200	19200	19200	0
45	20231016	200900	189505800	19200	19200	19200	19200	0
46	20231016	200800	189505800	19200	19200	19200	19200	0
47	20231016	200700	189505800	19200	19200	19200	19200	0
48	20231016	200600	189505800	19200	19200	19200	19200	0
49	20231016	200500	189505800	19200	19200	19200	19200	0
50	20231016	200400	189505800	19200	19200	19200	19200	0
51	20231016	200300	189505800	19200	19200	19200	19200	0
52	20231016	200200	189505800	19200	19200	19200	19200	0
53	20231016	200100	189505800	19200	19200	19200	19200	0
54	20231016	200000	189505800	19200	19200	19200	19200	0
55	20231016	195900	189505800	19200	19200	19200	19200	0
56	20231016	195800	189505800	19200	19200	19200	19200	0
57	20231016	195700	189505800	19200	19200	19200	19200	0
58	20231016	195600	189505800	19200	19200	19200	19200	0
59	20231016	195500	189505800	19200	19200	19200	19200	0
60	20231016	195400	189505800	19200	19200	19200	19200	0
61	20231016	195300	189505800	19200	19200	19200	19200	0
62	20231016	195200	189505800	19200	19200	19200	19200	225
63	20231016	195100	189505800	19200	19200	19200	19200	0
64	20231016	195000	189505800	19200	19200	19200	19200	0
65	20231016	194900	189505800	19200	19200	19200	19200	0
66	20231016	194800	189505800	19200	19200	19200	19200	0
67	20231016	194700	189505800	19200	19200	19200	19200	0
68	20231016	194600	189505800	19200	19200	19200	19200	0
69	20231016	194500	189505800	19200	19200	19200	19200	0
70	20231016	194400	189505800	19200	19200	19200	19200	0
71	20231016	194300	189505800	19200	19200	19200	19200	0
72	20231016	194200	189505800	19200	19200	19200	19200	0
73	20231016	194100	189505800	19200	19200	19200	19200	0
74	20231016	194000	189505800	19200	19200	19200	19200	0
75	20231016	193900	189505800	19200	19200	19200	19200	0
76	20231016	193800	189505800	19200	19200	19200	19200	0
77	20231016	193700	189505800	19200	19200	19200	19200	0
78	20231016	193600	189505800	19200	19200	19200	19200	0
79	20231016	193500	189505800	19200	19200	19200	19200	0
80	20231016	193400	189505800	19200	19200	19200	19200	0
81	20231016	193300	189505800	19200	19200	19200	19200	0
82	20231016	193200	189505800	19200	19200	19200	19200	0
83	20231016	193100	189505800	19200	19200	19200	19200	0
84	20231016	193000	189505800	19200	19200	19200	19200	0
85	20231016	192900	189505800	19200	19200	19200	19200	0
86	20231016	192800	189505800	19200	19200	19200	19200	0
87	20231016	192700	189505800	19200	19200	19200	19200	0
88	20231016	192600	189505800	19200	19200	19200	19200	0
89	20231016	192500	189505800	19200	19200	19200	19200	0
90	20231016	192400	189505800	19200	19200	19200	19200	0
91	20231016	192300	189505800	19200	19200	19200	19200	0
92	20231016	192200	189505800	19200	19200	19200	19200	225
93	20231016	192100	189505800	19200	19200	19200	19200	0
94	20231016	192000	189505800	19200	19200	19200	19200	0
95	20231016	191900	189505800	19200	19200	19200	19200	0
96	20231016	191800	189505800	19200	19200	19200	19200	0
97	20231016	191700	189505800	19200	19200	19200	19200	0
98	20231016	191600	189505800	19200	19200	19200	19200	0
99	20231016	191500	189505800	19200	19200	19200	19200	0
100	20231016	191400	189505800	19200	19200	19200	19200	0
101	20231016	191300	189505800	19200	19200	19200	19200	0
102	20231016	191200	189505800	19200	19200	19200	19200	0
103	20231016	191100	189505800	19200	19200	19200	19200	0
104	20231016	191000	189505800	19200	19200	19200	19200	0
105	20231016	190900	189505800	19200	19200	19200	19200	0
106	20231016	190800	189505800	19200	19200	19200	19200	0
107	20231016	190700	189505800	19200	19200	19200	19200	0
108	20231016	190600	189505800	19200	19200	19200	19200	0
109	20231016	190500	189505800	19200	19200	19200	19200	0
110	20231016	190400	189505800	19200	19200	19200	19200	0
111	20231016	190300	189505800	19200	19200	19200	19200	0
112	20231016	190200	189505800	19200	19200	19200	19200	0
113	20231016	190100	189505800	19200	19200	19200	19200	0
114	20231016	190000	189505800	19200	19200	19200	19200	0
115	20231016	185900	189505800	19200	19200	19200	19200	0
116	20231016	185800	189505800	19200	19200	19200	19200	0
117	20231016	185700	189505800	19200	19200	19200	19200	0
118	20231016	185600	189505800	19200	19200	19200	19200	0
119	20231016	185500	189505800	19200	19200	19200	19200	0
120	20231016	185400	189505800	19200	19200	19200	19200	0
121	20231016	185300	189505800	19200	19200	19200	19200	0
122	20231016	185200	189505800	19200	19200	19200	19200	225
123	20231016	185100	189505800	19200	19200	19200	19200	0
124	20231016	185000	189505800	19200	19200	19200	19200	0
125	20231016	184900	189505800	19200	19200	19200	19200	0
126	20231016	184800	189505800	19200	19200	19200	19200	0
127	20231016	184700	189505800	19200	19200	19200	19200	0
128	20231016	184600	189505800	19200	19200	19200	19200	0
129	20231016	184500	189505800	19200	19200	19200	19200	0
130	20231016	184400	189505800	19200	19200	19200	19200	0
131	20231016	184300	189505800	19200	19200	19200	19200	0
132	20231016	184200	189505800	19200	19200	19200	19200	0
133	20231016	184100	189505800	19200	19200	19200	19200	0
134	20231016	184000	189505800	19200	19200	19200	19200	0
135	20231016	183900	189505800	19200	19200	19200	19200	0
136	20231016	183800	189505800	19200	19200	19200	19200	0
137	20231016	183700	189505800	19200	19200	19200	19200	0
138	20231016	183600	189505800	19200	19200	19200	19200	0
139	20231016	183500	189505800	19200	19200	19200	19200	0
140	20231016	183400	189505800	19200	19200	19200	19200	0
141	20231016	183300	189505800	19200	19200	19200	19200	0
142	20231016	183200	189505800	19200	19200	19200	19200	0
143	20231016	183100	189505800	19200	19200	19200	19200	0
144	20231016	183000	189505800	19200	19200	19200	19200	0
145	20231016	182900	189505800	19200	19200	19200	19200	0
146	20231016	182800	189505800	19200	19200	19200	19200	0
147	20231016	182700	189505800	19200	19200	19200	19200	0
148	20231016	182600	189505800	19200	19200	19200	19200	0
149	20231016	182500	189505800	19200	19200	19200	19200	0
150	20231016	182400	189505800	19200	19200	19200	19200	0
151	20231016	182300	189505800	19200	19200	19200	19200	0
152	20231016	182200	189505800	19200	19200	19200	19200	225
153	20231016	182100	189505800	19200	19200	19200	19200	0
154	20231016	182000	189505800	19200	19200	19200	19200	0
155	20231016	181900	189505800	19200	19200	19200	19200	0
156	20231016	181800	189505800	19200	19200	19200	19200	0
157	20231016	181700	189505800	19200	19200	19200	19200	0
158	20231016	181600	189505800	19200	19200	19200	19200	0
159	20231016	181500	189505800	19200	19200	19200	19200	0
160	20231016	181400	189505800	19200	19200	19200	19200	0
161	20231016	181300	189505800	19200	19200	19200	19200	0
162	20231016	181200	189505800	19200	19200	19200	19200	0
163	20231016	181100	189505800	19200	19200	19200	19200	0
164	20231016	181000	189505800	19200	19200	19200	19200	0
165	20231016	180900	189505800	19200	19200	19200	19200	0
166	20231016	180800	189505800	19200	19200	19200	19200	0
167	20231016	180700	189505800	19200	19200	19200	19200	0
168	20231016	180600	189505800	19200	19200	19200	19200	0
169	20231016	180500	189505800	19200	19200	19200	19200	0
170	20231016	180400	189505800	19200	19200	19200	19200	0
171	20231016	180300	189505800	19200	19200	19200	19200	0
172	20231016	180200	189505800	19200	19200	19200	19200	0
173	20231016	180100	189505800	19200	19200	19200	19200	0
174	20231016	180000	189505800	19200	19200	19200	19200	0
175	20231016	175900	189505800	19200	19200	19200	19200	0
176	20231016	175800	189505800	19200	19200	19200	19200	0
177	20231016	175700	189505800	19200	19200	19200	19200	0
178	20231016	175600	189505800	19200	19200	19200	19200	0
179	20231016	175500	189505800	19200	19200	19200	19200	0
180	20231016	175400	189505800	19200	19200	19200	19200	0
181	20231016	175300	189505800	19200	19200	19200	19200	0
182	20231016	175200	189505800	19200	19200	19200	19200	225
183	20231016	175100	189505800	19200	19200	19200	19200	0
184	20231016	175000	189505800	19200	19200	19200	19200	0
185	20231016	174900	189505800	19200	19200	19200	19200	0
186	20231016	174800	189505800	19200	19200	19200	19200	0
187	20231016	174700	189505800	19200	19200	19200	19200	0
188	20231016	174600	189505800	19200	19200	19200	19200	0
189	20231016	174500	189505800	19200	19200	19200	19200	0
190	20231016	174400	189505800	19200	19200	19200	19200	0
191	20231016	174300	189505800	19200	19200	19200	19200	0
192	20231016	174200	189505800	19200	19200	19200	19200	0
193	20231016	174100	189505800	19200	19200	19200	19200	0
194	20231016	174000	189505800	19200	19200	19200	19200	0
195	20231016	173900	189505800	19200	19200	19200	19200	0
196	20231016	173800	189505800	19200	19200	19200	19200	0
197	20231016	173700	189505800	19200	19200	19200	19200	0
198	20231016	173600	189505800	19200	19200	19200	19200	0
199	20231016	173500	189505800	19200	19200	19200	19200	0
200	20231016	173400	189505800	19200	19200	19200	19200	0
201	20231016	173300	189505800	19200	19200	19200	19200	0
202	20231016	173200	189505800	19200	19200	19200	19200	0
203	20231016	173100	189505800	19200	19200	19200	19200	0
204	20231016	173000	189505800	19200	19200	19200	19200	0
205	20231016	172900	189505800	19200	19200	19200	19200	0
206	20231016	172800	189505800	19200	19200	19200	19200	0
207	20231016	172700	189505800	19200	19200	19200	19200	0
208	20231016	172600	189505800	19200	19200	19200	19200	0
209	20231016	172500	189505800	19200	19200	19200	19200	0
210	20231016	172400	189505800	19200	19200	19200	19200	0
211	20231016	172300	189505800	19200	19200	19200	19200	0
212	20231016	172200	189505800	19200	19200	19200	19200	225
213	20231016	172100	189505800	19200	19200	19200	19200	0
214	20231016	172000	189505800	19200	19200	19200	19200	0
215	20231016	171900	189505800	19200	19200	19200	19200	0
216	20231016	171800	189505800	19200	19200	19200	19200	0
217	20231016	171700	189505800	19200	19200	19200	19200	0
218	20231016	171600	189505800	19200	19200	19200	19200	0
219	20231016	171500	189505800	19200	19200	19200	19200	0
220	20231016	171400	189505800	19200	19200	19200	19200	0
221	20231016	171300	189505800	19200	19200	19200	19200	0
222	20231016	171200	189505800	19200	19200	19200	19200	0
223	20231016	171100	189505800	19200	19200	19200	19200	0
224	20231016	171000	189505800	19200	19200	19200	19200	0
225	20231016	170900	189505800	19200	19200	19200	19200	0
226	20231016	170800	189505800	19200	19200	19200	19200	0
227	20231016	170700	189505800	19200	19200	19200	19200	0
228	20231016	170600	189505800	19200	19200	19200	19200	0
229	20231016	170500	189505800	19200	19200	19200	19200	0
230	20231016	170400	189505800	19200	19200	19200	19200	0
231	20231016	170300	189505800	19200	19200	19200	19200	0
232	20231016	170200	189505800	19200	19200	19200	19200	0
233	20231016	170100	189505800	19200	19200	19200	19200	0
234	20231016	170000	189505800	19200	19200	19200	19200	0
235	20231016	165900	189505800	19200	19200	19200	19200	0
236	20231016	165800	189505800	19200	19200	19200	19200	0
237	20231016	165700	189505800	19200	19200	19200	19200	0
238	20231016	165600	189505800	19200	19200	19200	19200	0
239	20231016	165500	189505800	19200	19200	19200	19200	0
240	20231016	165400	189505800	19200	19200	19200	19200	0
241	20231016	165300	189505800	19200	19200	19200	19200	0
242	20231016	165200	189505800	19200	19200	19200	19200	225
243	20231016	165100	189505800	19200	19200	19200	19200	0
244	20231016	165000	189505800	19200	19200	19200	19200	0
245	20231016	164900	189505800	19200	19200	19200	19200	0
246	20231016	164800	189505800	19200	19200	19200	19200	0
247	20231016	164700	189505800	19200	19200	19200	19200	0
248	20231016	164600	189505800	19200	19200	19200	19200	0
249	20231016	164500	189505800	19200	19200	19200	19200	0
250	20231016	164400	189505800	19200	19200	19200	19200	0
251	20231016	164300	189505800	19200	19200	19200	19200	0
252	20231016	164200	189505800	19200	19200	19200	19200	0
253	20231016	164100	189505800	19200	19200	19200	19200	0
254	20231016	164000	189505800	19200	19200	19200	19200	0
255	20231016	163900	189505800	19200	19200	19200	19200	0
256	20231016	163800	189505800	19200	19200	19200	19200	0
257	20231016	163700	189505800	19200	19200	19200	19200	0
258	20231016	163600	189505800	19200	19200	19200	19200	0
259	20231016	163500	189505800	19200	19200	19200	19200	0
260	20231016	163400	189505800	19200	19200	19200	19200	0
261	20231016	163300	189505800	19200	19200	19200	19200	0
262	20231016	163200	189505800	19200	19200	19200	19200	0
263	20231016	163100	189505800	19200	19200	19200	19200	0
264	20231016	163000	189505800	19200	19200	19200	19200	0
265	20231016	162900	189505800	19200	19200	19200	19200	0
266	20231016	162800	189505800	19200	19200	19200	19200	0
267	20231016	162700	189505800	19200	19200	19200	19200	0
268	20231016	162600	189505800	19200	19200	19200	19200	0
269	20231016	162500	189505800	19200	19200	19200	19200	0
270	20231016	162400	189505800	19200	19200	19200	19200	0
271	20231016	162300	189505800	19200	19200	19200	19200	0
272	20231016	162200	189505800	19200	19200	19200	19200	225
273	20231016	162100	189505800	19200	19200	19200	19200	0
274	20231016	162000	189505800	19200	19200	19200	19200	0
275	20231016	161900	189505800	19200	19200	19200	19200	0
276	20231016	161800	189505800	19200	19200	19200	19200	0
277	20231016	161700	189505800	19200	19200	19200	19200	0
278	20231016	161600	189505800	19200	19200	19200	19200	0
279	20231016	161500	189505800	19200	19200	19200	19200	0
280	20231016	161400	189505800	19200	19200	19200	19200	0
281	20231016	161300	189505800	19200	19200	19200	19200	0
282	20231016	161200	189505800	19200	19200	19200	19200	0
283	20231016	161100	189505800	19200	19200	19200	19200	0
284	20231016	161000	189505800	19200	19200	19200	19200	0
285	20231016	160900	189505800	19200	19200	19200	19200	0
286	20231016	160800	189505800	19200	19200	19200	19200	0
287	20231016	160700	189505800	19200	19200	19200	19200	0
288	20231016	160600	189505800	19200	19200	19200	19200	0
289	20231016	160500	189505800	19200	19200	19200	19200	0
290	20231016	160400	189505800	19200	19200	19200	19200	0
291	20231016	160300	189505800	19200	19200	19200	19200	0
292	20231016	160200	189505800	19200	19200	19200	19200	0
293	20231016	160100	189505800	19200	19200	19200	19200	0
294	20231016	160000	189505800	19200	19200	19200	19200	0
295	20231016	155900	189505800	19200	19200	19200	19200	0
296	20231016	155800	189505800	19200	19200	19200	19200	0
297	20231016	155700	189505800	19200	19200	19200	19200	0
298	20231016	155600	189505800	19200	19200	19200	19200	0
299	20231016	155500	189505800	19200	19200	19200	19200	0
300	20231016	155400	189505800	19200	19200	19200	19200	0
301	20231016	155300	189505800	19200	19200	19200	19200	0
302	20231016	155200	189505800	19200	19200	19200	19200	225
303	20231016	155100	189505800	19200	19200	19200	19200	0
304	20231016	155000	189505800	19200	19200	19200	19200	0
305	20231016	154900	189505800	19200	19200	19200	19200	0
306	20231016	154800	189505800	19200	19200	19200	19200	0
307	20231016	154700	189505800	19200	19200	19200	19200	0
308	20231016	154600	189505800	19200	19200	19200	19200	0
309	20231016	154500	189505800	19200	19200	19200	19200	0
310	20231016	154400	189505800	19200	19200	19200	19200	0
311	20231016	154300	189505800	19200	19200	19200	19200	0
312	20231016	154200	189505800	19200	19200	19200	19200	0
313	20231016	154100	189505800	19200	19200	19200	19200	0
314	20231016	154000	189505800	19200	19200	19200	19200	0
315	20231016	153900	189505800	19200	19200	19200	19200	0
316	20231016	153800	189505800	19200	19200	19200	19200	0
317	20231016	153700	189505800	19200	19200	19200	19200	0
318	20231016	153600	189505800	19200	19200	19200	19200	0
319	20231016	153500	189505800	19200	19200	19200	19200	0
320	20231016	153400	189505800	19200	19200	19200	19200	0
321	20231016	153300	189505800	19200	19200	19200	19200	0
322	20231016	153200	189505800	19200	19200	19200	19200	0
323	20231016	153100	189505800	19200	19200	19200	19200	0
324	20231016	153000	189505800	19200	19200	19200	19200	225
325	20231016	152900	185185800	19190	19190	19190	19190	0
326	20231016	152800	185185800	19190	19190	19190	19190	0
327	20231016	152700	185185800	19190	19190	19190	19190	0
328	20231016	152600	185185800	19190	19190	19190	19190	0
329	20231016	152500	185185800	19190	19190	19190	19190	0
330	20231016	152400	185185800	19190	19190	19190	19190	0
331	20231016	152300	185185800	19190	19190	19190	19190	0
332	20231016	152200	185185800	19190	19190	19190	19190	0
333	20231016	152100	185185800	19190	19190	19190	19190	0
334	20231016	152000	185185800	19190	19190	19190	19190	0
335	20231016	151900	185185800	19190	19180	19190	19020	58
336	20231016	151800	184081500	19190	19190	19190	19190	7
337	20231016	151700	183947170	19190	19190	19190	19180	4
338	20231016	151600	183870420	19190	19180	19190	19160	14
339	20231016	151500	183602040	19180	19180	19180	19180	1
340	20231016	151400	183582860	19190	19190	19190	19190	1
341	20231016	151300	183563670	19010	19010	19010	19010	53
342	20231016	151200	182556140	19100	19180	19190	19100	377
343	20231016	151100	175353720	19190	19190	19190	19190	1
344	20231016	151000	175334530	19100	19010	19100	19010	68
345	20231016	150900	174035820	19100	19100	19100	19100	0
346	20231016	150800	174035820	19100	19070	19100	19070	196
347	20231016	150700	170294680	18970	19050	19070	18970	505
348	20231016	150600	160667990	19050	19050	19050	19050	1
349	20231016	150500	160648940	18970	18970	18970	18970	0
350	20231016	150400	160648940	18970	18970	18970	18970	6
351	20231016	150300	160535120	18970	18970	18970	18970	8
352	20231016	150200	160383360	18950	18950	18950	18950	0
353	20231016	150100	160383360	18950	18950	18950	18950	0
354	20231016	150000	160383360	18950	19020	19020	18950	8
355	20231016	145900	160231650	19070	19070	19070	19040	23
356	20231016	145800	159793070	18930	18940	18940	18930	488
357	20231016	145700	150554880	18940	18960	18960	18940	106
358	20231016	145600	148547080	19070	19070	19070	19070	0
359	20231016	145500	148547080	19070	19070	19070	19070	0
360	20231016	145400	148547080	19070	19070	19070	19070	14
361	20231016	145300	148280100	19070	18990	19070	18950	288
362	20231016	145200	142815890	18980	18980	18980	18980	0
363	20231016	145100	142815890	18980	18980	18980	18980	0
364	20231016	145000	142815890	18980	18980	18980	18980	0
365	20231016	144900	142815890	18980	18980	18980	18980	0
366	20231016	144800	142815890	18980	18980	18980	18980	11
367	20231016	144700	142607110	18990	18990	18990	18990	0
368	20231016	144600	142607110	18990	18990	18990	18990	161
369	20231016	144500	139549720	18990	18990	18990	18990	1
370	20231016	144400	139530730	18990	18990	18990	18990	1
371	20231016	144300	139511740	18990	19000	19000	18980	332
372	20231016	144200	133209520	18990	18990	18990	18990	0
373	20231016	144100	133209520	18990	18990	18990	18990	3
374	20231016	144000	133152550	18980	19020	19020	18980	379
375	20231016	143900	125955960	19080	19080	19080	19080	0
376	20231016	143800	125955960	19080	19080	19080	19080	0
377	20231016	143700	125955960	19080	19080	19080	19080	0
378	20231016	143600	125955960	19080	19080	19080	19080	5
379	20231016	143500	125860560	19080	19080	19080	19080	0
380	20231016	143400	125860560	19080	19080	19080	19080	0
381	20231016	143300	125860560	19080	19080	19080	19080	0
382	20231016	143200	125860560	19080	19080	19080	19080	0
383	20231016	143100	125860560	19080	19080	19080	19080	0
384	20231016	143000	125860560	19080	19020	19080	19020	6
385	20231016	142900	125746140	19020	19020	19020	19020	0
386	20231016	142800	125746140	19020	19020	19020	19020	1
387	20231016	142700	125727120	19010	19010	19010	19010	0
388	20231016	142600	125727120	19010	19010	19010	19010	0
389	20231016	142500	125727120	19010	19010	19010	19010	0
390	20231016	142400	125727120	19010	19010	19010	19010	0
391	20231016	142300	125727120	19010	19010	19010	19010	0
392	20231016	142200	125727120	19010	19010	19010	19010	0
393	20231016	142100	125727120	19010	19010	19010	19010	0
394	20231016	142000	125727120	19010	19010	19010	19010	0
395	20231016	141900	125727120	19010	19010	19010	19010	0
396	20231016	141800	125727120	19010	19010	19010	19010	0
397	20231016	141700	125727120	19010	19010	19010	19010	0
398	20231016	141600	125727120	19010	19010	19010	19010	1
399	20231016	141500	125708110	19000	19000	19000	19000	0
400	20231016	141400	125708110	19000	19000	19000	19000	0
401	20231016	141300	125708110	19000	19000	19000	19000	0
402	20231016	141200	125708110	19000	19000	19000	19000	0
403	20231016	141100	125708110	19000	19000	19000	19000	0
404	20231016	141000	125708110	19000	19090	19090	19000	17
405	20231016	140900	125384100	19090	19090	19090	19090	6
406	20231016	140800	125269560	19090	19090	19090	19090	0
407	20231016	140700	125269560	19090	19090	19090	19090	0
408	20231016	140600	125269560	19090	19090	19090	19090	0
409	20231016	140500	125269560	19090	19090	19090	19090	0
410	20231016	140400	125269560	19090	19080	19090	19080	2
411	20231016	140300	125231390	19010	19010	19010	19010	0
412	20231016	140200	125231390	19010	19010	19010	19010	0
413	20231016	140100	125231390	19010	19010	19010	19010	4
414	20231016	140000	125155350	19010	19010	19010	19010	0
415	20231016	135900	125155350	19010	19010	19010	19010	1
416	20231016	135800	125136340	19000	19000	19000	19000	2
417	20231016	135700	125098340	19000	19020	19020	19000	17
418	20231016	135600	124775310	19090	19090	19090	19090	0
419	20231016	135500	124775310	19090	19080	19090	19080	397
420	20231016	135400	117197300	19080	19080	19080	19080	27
421	20231016	135300	116682140	19080	19080	19080	19080	2
422	20231016	135200	116643980	19070	19070	19070	19070	0
423	20231016	135100	116643980	19070	19070	19070	19070	0
424	20231016	135000	116643980	19070	19070	19070	19070	0
425	20231016	134900	116643980	19070	19070	19070	19070	3
426	20231016	134800	116586770	19070	19070	19070	19070	0
427	20231016	134700	116586770	19070	19070	19070	19070	0
428	20231016	134600	116586770	19070	19070	19070	19070	0
429	20231016	134500	116586770	19070	19070	19070	19070	0
430	20231016	134400	116586770	19070	19060	19070	19060	129
431	20231016	134300	114126960	19060	19060	19060	19060	0
432	20231016	134200	114126960	19060	19060	19060	19060	0
433	20231016	134100	114126960	19060	19060	19060	19060	0
434	20231016	134000	114126960	19060	19060	19060	19060	0
435	20231016	133900	114126960	19060	19060	19060	19060	0
436	20231016	133800	114126960	19060	19060	19060	19060	0
437	20231016	133700	114126960	19060	19060	19060	19060	1
438	20231016	133600	114107900	19060	19060	19060	19060	0
439	20231016	133500	114107900	19060	19060	19060	19060	0
440	20231016	133400	114107900	19060	19060	19060	19060	0
441	20231016	133300	114107900	19060	19060	19060	19060	1
442	20231016	133200	114088840	18980	18980	18980	18980	0
443	20231016	133100	114088840	18980	18980	18980	18980	0
444	20231016	133000	114088840	18980	18980	18980	18980	0
445	20231016	132900	114088840	18980	18980	18980	18980	0
446	20231016	132800	114088840	18980	18980	18980	18980	0
447	20231016	132700	114088840	18980	18980	18980	18980	57
448	20231016	132600	113006980	18980	18980	18980	18980	0
449	20231016	132500	113006980	18980	18980	18980	18980	20
450	20231016	132400	112627380	18970	18970	18970	18970	1
451	20231016	132300	112608410	18980	18980	18980	18980	0
452	20231016	132200	112608410	18980	18980	18980	18980	123
453	20231016	132100	110273870	18980	18980	18980	18980	0
454	20231016	132000	110273870	18980	18980	18980	18980	0
455	20231016	131900	110273870	18980	18990	18990	18980	12
456	20231016	131800	110046100	18980	18980	18980	18980	0
457	20231016	131700	110046100	18980	18980	18980	18980	0
458	20231016	131600	110046100	18980	18980	18980	18980	48
459	20231016	131500	109135060	18980	18980	19000	18980	82
460	20231016	131400	107577640	18980	18980	18980	18980	223
461	20231016	131300	103345100	18980	18990	18990	18980	5
462	20231016	131200	103250190	18980	18980	18980	18980	0
463	20231016	131100	103250190	18980	18980	18980	18980	0
464	20231016	131000	103250190	18980	19000	19000	18980	39
465	20231016	130900	102509540	19000	19000	19000	19000	0
466	20231016	130800	102509540	19000	19030	19060	19000	436
467	20231016	130700	94220520	19030	19030	19030	19030	4
468	20231016	130600	94144400	19030	19030	19030	19030	0
469	20231016	130500	94144400	19030	19030	19030	19030	0
470	20231016	130400	94144400	19030	19030	19030	19030	2
471	20231016	130300	94106340	19030	19070	19070	19030	36
472	20231016	130200	93420600	19050	19050	19050	19050	20
473	20231016	130100	93039600	19040	19040	19040	19040	0
474	20231016	130000	93039600	19040	19040	19040	19040	2
475	20231016	125900	93001520	19050	19050	19050	19050	1
476	20231016	125800	92982470	19050	19050	19050	19050	0
477	20231016	125700	92982470	19050	19050	19050	19050	0
478	20231016	125600	92982470	19050	19050	19050	19050	0
479	20231016	125500	92982470	19050	19050	19050	19050	5
480	20231016	125400	92887220	19050	19050	19050	19050	0
481	20231016	125300	92887220	19050	19050	19050	19050	2
482	20231016	125200	92849120	19050	19030	19050	19030	6
483	20231016	125100	92734920	19030	19030	19030	19030	0
484	20231016	125000	92734920	19030	19030	19030	19030	0
485	20231016	124900	92734920	19030	19030	19030	19030	15
486	20231016	124800	92449470	19040	19040	19040	19040	51
487	20231016	124700	91478430	19040	19040	19040	19040	104
488	20231016	124600	89498270	19040	19040	19040	19040	1
489	20231016	124500	89479230	19070	19070	19070	19070	0
490	20231016	124400	89479230	19070	19070	19070	19070	0
491	20231016	124300	89479230	19070	19070	19070	19070	0
492	20231016	124200	89479230	19070	19070	19070	19070	0
493	20231016	124100	89479230	19070	19070	19070	19070	0
494	20231016	124000	89479230	19070	19070	19070	19070	2
495	20231016	123900	89441090	19050	19050	19050	19050	0
496	20231016	123800	89441090	19050	19050	19050	19050	0
497	20231016	123700	89441090	19050	19080	19080	19050	6
498	20231016	123600	89326640	19080	19080	19080	19080	0
499	20231016	123500	89326640	19080	19080	19080	19080	0
500	20231016	123400	89326640	19080	19080	19080	19080	0
501	20231016	123300	89326640	19080	19080	19080	19080	0
502	20231016	123200	89326640	19080	19080	19080	19080	9
503	20231016	123100	89154920	19080	19060	19080	19010	69
504	20231016	123000	87841770	19090	19090	19090	19090	0
505	20231016	122900	87841770	19090	19090	19090	19090	0
506	20231016	122800	87841770	19090	19090	19090	19090	0
507	20231016	122700	87841770	19090	19090	19090	19090	1
508	20231016	122600	87822680	19100	19100	19100	19100	0
509	20231016	122500	87822680	19100	19100	19100	19100	0
510	20231016	122400	87822680	19100	19100	19100	19100	0
511	20231016	122300	87822680	19100	19100	19100	19100	0
512	20231016	122200	87822680	19100	19100	19100	19100	0
513	20231016	122100	87822680	19100	19100	19100	19100	0
514	20231016	122000	87822680	19100	19100	19100	19100	0
515	20231016	121900	87822680	19100	19100	19100	19100	0
516	20231016	121800	87822680	19100	19100	19100	19100	1
517	20231016	121700	87803580	19100	19100	19100	19100	0
518	20231016	121600	87803580	19100	19060	19100	19060	2
519	20231016	121500	87765420	19100	19100	19100	19100	0
520	20231016	121400	87765420	19100	19100	19100	19100	2
521	20231016	121300	87727220	19020	19020	19020	19020	0
522	20231016	121200	87727220	19020	19010	19020	19010	4
523	20231016	121100	87651150	19010	19020	19020	19010	8
524	20231016	121000	87499020	19020	19020	19020	19020	1
525	20231016	120900	87480000	19020	19020	19020	19020	0
526	20231016	120800	87480000	19020	19020	19020	19020	0
527	20231016	120700	87480000	19020	19020	19020	19020	0
528	20231016	120600	87480000	19020	19050	19050	19020	164
529	20231016	120500	84359500	19030	19030	19030	19030	0
530	20231016	120400	84359500	19030	19070	19070	19030	11
531	20231016	120300	84150070	19100	19100	19100	19090	76
532	20231016	120200	82698480	19090	19090	19090	19090	0
533	20231016	120100	82698480	19090	19090	19090	19090	0
534	20231016	120000	82698480	19090	19090	19090	19090	11
535	20231016	115900	82488490	19200	19200	19200	19200	0
536	20231016	115800	82488490	19200	19200	19200	19200	0
537	20231016	115700	82488490	19200	19200	19200	19200	0
538	20231016	115600	82488490	19200	19130	19200	19100	198
539	20231016	115500	78705250	19180	19200	19200	19180	150
540	20231016	115400	75826350	19200	19200	19200	19200	0
541	20231016	115300	75826350	19200	19200	19200	19200	0
542	20231016	115200	75826350	19200	19200	19200	19200	10
543	20231016	115100	75634350	19200	19200	19200	19200	0
544	20231016	115000	75634350	19200	19200	19200	19200	0
545	20231016	114900	75634350	19200	19200	19200	19200	0
546	20231016	114800	75634350	19200	19200	19200	19200	0
547	20231016	114700	75634350	19200	19200	19200	19200	0
548	20231016	114600	75634350	19200	19220	19220	19200	60
549	20231016	114500	74481680	19230	19230	19230	19230	22
550	20231016	114400	74058620	19230	19230	19230	19230	5
551	20231016	114300	73962470	19240	19240	19240	19240	1
552	20231016	114200	73943230	19240	19250	19250	19240	59
553	20231016	114100	72807860	19270	19270	19270	19270	62
554	20231016	114000	71613120	19280	19280	19280	19280	0
555	20231016	113900	71613120	19280	19280	19280	19280	0
556	20231016	113800	71613120	19280	19280	19280	19280	5
557	20231016	113700	71516720	19280	19280	19280	19280	1
558	20231016	113600	71497440	19260	19260	19260	19260	2
559	20231016	113500	71458920	19260	19260	19260	19260	0
560	20231016	113400	71458920	19260	19260	19260	19260	2
561	20231016	113300	71420400	19250	19250	19250	19250	6
562	20231016	113200	71304900	19260	19260	19260	19260	1
563	20231016	113100	71285640	19250	19250	19250	19250	56
564	20231016	113000	70207640	19250	19270	19270	19250	136
565	20231016	112900	67587730	19280	19290	19290	19280	63
566	20231016	112800	66373080	19300	19300	19300	19300	0
567	20231016	112700	66373080	19300	19300	19300	19300	0
568	20231016	112600	66373080	19300	19300	19300	19300	0
569	20231016	112500	66373080	19300	19300	19300	19300	0
570	20231016	112400	66373080	19300	19300	19300	19300	4
571	20231016	112300	66295880	19300	19300	19300	19300	0
572	20231016	112200	66295880	19300	19300	19300	19300	0
573	20231016	112100	66295880	19300	19300	19300	19300	0
574	20231016	112000	66295880	19300	19300	19300	19300	0
575	20231016	111900	66295880	19300	19300	19300	19300	0
576	20231016	111800	66295880	19300	19300	19300	19300	1
577	20231016	111700	66276580	19300	19300	19300	19300	2
578	20231016	111600	66237980	19300	19300	19300	19300	0
579	20231016	111500	66237980	19300	19300	19300	19300	2
580	20231016	111400	66199380	19300	19300	19300	19300	5
581	20231016	111300	66102880	19300	19300	19300	19300	0
582	20231016	111200	66102880	19300	19300	19300	19300	50
583	20231016	111100	65137880	19300	19300	19300	19300	30
584	20231016	111000	64558880	19300	19290	19300	19280	255
585	20231016	110900	59638170	19290	19290	19290	19290	0
586	20231016	110800	59638170	19290	19290	19290	19290	0
587	20231016	110700	59638170	19290	19290	19290	19290	0
588	20231016	110600	59638170	19290	19420	19420	19290	146
589	20231016	110500	56820270	19430	19430	19430	19430	0
590	20231016	110400	56820270	19430	19430	19430	19430	0
591	20231016	110300	56820270	19430	19430	19430	19430	0
592	20231016	110200	56820270	19430	19430	19430	19430	0
593	20231016	110100	56820270	19430	19430	19430	19430	4
594	20231016	110000	56742550	19430	19430	19430	19430	0
595	20231016	105900	56742550	19430	19430	19430	19430	1
596	20231016	105800	56723120	19300	19300	19300	19300	0
597	20231016	105700	56723120	19300	19300	19300	19300	1
598	20231016	105600	56703820	19430	19420	19430	19420	10
599	20231016	105500	56509530	19430	19430	19430	19430	0
600	20231016	105400	56509530	19430	19430	19430	19430	0
601	20231016	105300	56509530	19430	19430	19430	19430	0
602	20231016	105200	56509530	19430	19430	19430	19430	0
603	20231016	105100	56509530	19430	19430	19430	19430	0
604	20231016	105000	56509530	19430	19430	19430	19430	1
605	20231016	104900	56490100	19310	19310	19310	19310	0
606	20231016	104800	56490100	19310	19360	19360	19310	38
607	20231016	104700	55756210	19460	19470	19470	19390	3
608	20231016	104600	55697890	19300	19300	19300	19300	0
609	20231016	104500	55697890	19300	19300	19300	19300	12
610	20231016	104400	55466290	19300	19300	19300	19300	0
611	20231016	104300	55466290	19300	19370	19370	19300	115
612	20231016	104200	53244520	19400	19400	19400	19400	0
613	20231016	104100	53244520	19400	19400	19400	19400	100
614	20231016	104000	51304520	19530	19530	19530	19530	1
615	20231016	103900	51284990	19400	19400	19400	19400	0
616	20231016	103800	51284990	19400	19440	19440	19400	10
617	20231016	103700	51090760	19450	19460	19460	19450	51
618	20231016	103600	50098580	19550	19470	19550	19470	100
619	20231016	103500	48144740	19470	19470	19470	19470	0
620	20231016	103400	48144740	19470	19470	19470	19470	1
621	20231016	103300	48125270	19470	19470	19470	19470	1
622	20231016	103200	48105800	19460	19460	19460	19460	28
623	20231016	103100	47560920	19450	19400	19450	19400	339
624	20231016	103000	40979240	19400	19350	19400	19350	153
625	20231016	102900	38017690	19390	19390	19390	19390	0
626	20231016	102800	38017690	19390	19390	19390	19390	0
627	20231016	102700	38017690	19390	19390	19390	19390	0
628	20231016	102600	38017690	19390	19390	19390	19390	0
629	20231016	102500	38017690	19390	19390	19390	19390	0
630	20231016	102400	38017690	19390	19390	19390	19390	0
631	20231016	102300	38017690	19390	19390	19390	19390	0
632	20231016	102200	38017690	19390	19390	19390	19390	43
633	20231016	102100	37183920	19390	19390	19390	19390	1
634	20231016	102000	37164530	19350	19350	19350	19350	0
635	20231016	101900	37164530	19350	19350	19350	19350	0
636	20231016	101800	37164530	19350	19350	19350	19350	5
637	20231016	101700	37067780	19350	19350	19350	19350	2
638	20231016	101600	37029080	19400	19400	19400	19400	0
639	20231016	101500	37029080	19400	19400	19400	19400	0
640	20231016	101400	37029080	19400	19400	19400	19400	0
641	20231016	101300	37029080	19400	19350	19400	19350	3
642	20231016	101200	36970930	19400	19400	19400	19400	0
643	20231016	101100	36970930	19400	19400	19400	19400	11
644	20231016	101000	36757530	19400	19400	19400	19400	50
645	20231016	100900	35787530	19400	19390	19400	19390	2
646	20231016	100800	35748740	19390	19390	19390	19390	41
647	20231016	100700	34953750	19370	19370	19370	19370	0
648	20231016	100600	34953750	19370	19370	19370	19370	0
649	20231016	100500	34953750	19370	19370	19370	19370	1
650	20231016	100400	34934380	19390	19390	19390	19390	0
651	20231016	100300	34934380	19390	19390	19390	19390	0
652	20231016	100200	34934380	19390	19360	19390	19360	78
653	20231016	100100	33422700	19390	19390	19390	19330	157
654	20231016	100000	30378830	19390	19390	19390	19390	1
655	20231016	095900	30359440	19390	19390	19390	19390	0
656	20231016	095800	30359440	19390	19390	19390	19390	26
657	20231016	095700	29855300	19270	19340	19340	19270	300
658	20231016	095600	24072210	19390	19390	19390	19390	0
659	20231016	095500	24072210	19390	19390	19390	19390	1
660	20231016	095400	24052820	19310	19310	19310	19310	1
661	20231016	095300	24033510	19390	19390	19390	19390	0
662	20231016	095200	24033510	19390	19390	19390	19390	3
663	20231016	095100	23975340	19390	19320	19390	19280	101
664	20231016	095000	22027700	19390	19390	19390	19390	1
665	20231016	094900	22008310	19330	19330	19330	19330	2
666	20231016	094800	21969650	19410	19410	19410	19410	0
667	20231016	094700	21969650	19410	19410	19410	19410	0
668	20231016	094600	21969650	19410	19410	19410	19410	0
669	20231016	094500	21969650	19410	19410	19410	19410	0
670	20231016	094400	21969650	19410	19360	19410	19360	3
671	20231016	094300	21911520	19420	19420	19420	19420	0
672	20231016	094200	21911520	19420	19420	19420	19420	0
673	20231016	094100	21911520	19420	19420	19420	19420	1
674	20231016	094000	21892100	19400	19400	19400	19400	2
675	20231016	093900	21853300	19400	19400	19400	19400	0
676	20231016	093800	21853300	19400	19360	19400	19360	5
677	20231016	093700	21756400	19360	19360	19360	19360	1
678	20231016	093600	21737040	19350	19350	19350	19350	0
679	20231016	093500	21737040	19350	19350	19350	19350	0
680	20231016	093400	21737040	19350	19350	19350	19350	0
681	20231016	093300	21737040	19350	19350	19350	19350	3
682	20231016	093200	21678990	19350	19350	19350	19350	3
683	20231016	093100	21620940	19350	19350	19350	19350	3
684	20231016	093000	21562890	19350	19350	19350	19350	0
685	20231016	092900	21562890	19350	19330	19350	19280	251
686	20231016	092800	16720880	19350	19350	19350	19350	0
687	20231016	092700	16720880	19350	19340	19350	19340	2
688	20231016	092600	16682190	19330	19330	19330	19330	1
689	20231016	092500	16662860	19310	19340	19340	19310	31
690	20231016	092400	16064220	19300	19300	19300	19300	0
691	20231016	092300	16064220	19300	19320	19320	19300	36
692	20231016	092200	15368740	19280	19300	19300	19280	79
693	20231016	092100	13845080	19320	19320	19320	19320	0
694	20231016	092000	13845080	19320	19320	19320	19320	0
695	20231016	091900	13845080	19320	19320	19320	19320	0
696	20231016	091800	13845080	19320	19320	19320	19320	0
697	20231016	091700	13845080	19320	19320	19320	19320	46
698	20231016	091600	12956360	19320	19320	19320	19320	0
699	20231016	091500	12956360	19320	19320	19320	19320	9
700	20231016	091400	12782480	19300	19300	19300	19300	3
701	20231016	091300	12724580	19300	19300	19300	19300	182
702	20231016	091200	9211980	19300	19300	19300	19300	5
703	20231016	091100	9115480	19300	19300	19300	19300	0
704	20231016	091000	9115480	19300	19300	19300	19300	1
705	20231016	090900	9096180	19300	19300	19300	19300	7
706	20231016	090800	8961080	19300	19320	19320	19300	15
707	20231016	090700	8671560	19300	19300	19300	19300	100
708	20231016	090600	6741560	19290	19300	19300	19290	19
709	20231016	090500	6374950	19320	19320	19320	19320	1
710	20231016	090400	6355630	19400	19400	19400	19400	0
711	20231016	090300	6355630	19400	19400	19400	19400	4
712	20231016	090200	6278030	19300	19300	19300	19300	0
713	20231016	090100	6278030	19300	19450	19450	19300	22
714	20231016	090000	5853280	19300	19400	19580	19300	302