KissMeData/013890/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185500	700732470	20150	20150	20150	20150	3456
3	20231016	185400	700732470	20150	20150	20150	20150	0
4	20231016	185300	700732470	20150	20150	20150	20150	0
5	20231016	185200	700732470	20150	20150	20150	20150	0
6	20231016	185100	700732470	20150	20150	20150	20150	0
7	20231016	185000	700732470	20150	20150	20150	20150	0
8	20231016	184900	700732470	20150	20150	20150	20150	0
9	20231016	184800	700732470	20150	20150	20150	20150	0
10	20231016	184700	700732470	20150	20150	20150	20150	0
11	20231016	184600	700732470	20150	20150	20150	20150	0
12	20231016	184500	700732470	20150	20150	20150	20150	0
13	20231016	184400	700732470	20150	20150	20150	20150	0
14	20231016	184300	700732470	20150	20150	20150	20150	0
15	20231016	184200	700732470	20150	20150	20150	20150	0
16	20231016	184100	700732470	20150	20150	20150	20150	0
17	20231016	184000	700732470	20150	20150	20150	20150	0
18	20231016	183900	700732470	20150	20150	20150	20150	0
19	20231016	183800	700732470	20150	20150	20150	20150	0
20	20231016	183700	700732470	20150	20150	20150	20150	0
21	20231016	183600	700732470	20150	20150	20150	20150	0
22	20231016	183500	700732470	20150	20150	20150	20150	0
23	20231016	183400	700732470	20150	20150	20150	20150	0
24	20231016	183300	700732470	20150	20150	20150	20150	0
25	20231016	183200	700732470	20150	20150	20150	20150	0
26	20231016	183100	700732470	20150	20150	20150	20150	0
27	20231016	183000	700732470	20150	20150	20150	20150	0
28	20231016	182900	700732470	20150	20150	20150	20150	0
29	20231016	182800	700732470	20150	20150	20150	20150	0
30	20231016	182700	700732470	20150	20150	20150	20150	0
31	20231016	182600	700732470	20150	20150	20150	20150	0
32	20231016	182500	700732470	20150	20150	20150	20150	3456
33	20231016	182400	700732470	20150	20150	20150	20150	0
34	20231016	182300	700732470	20150	20150	20150	20150	0
35	20231016	182200	700732470	20150	20150	20150	20150	0
36	20231016	182100	700732470	20150	20150	20150	20150	0
37	20231016	182000	700732470	20150	20150	20150	20150	0
38	20231016	181900	700732470	20150	20150	20150	20150	0
39	20231016	181800	700732470	20150	20150	20150	20150	0
40	20231016	181700	700732470	20150	20150	20150	20150	0
41	20231016	181600	700732470	20150	20150	20150	20150	0
42	20231016	181500	700732470	20150	20150	20150	20150	0
43	20231016	181400	700732470	20150	20150	20150	20150	0
44	20231016	181300	700732470	20150	20150	20150	20150	0
45	20231016	181200	700732470	20150	20150	20150	20150	0
46	20231016	181100	700732470	20150	20150	20150	20150	0
47	20231016	181000	700732470	20150	20150	20150	20150	0
48	20231016	180900	700732470	20150	20150	20150	20150	0
49	20231016	180800	700732470	20150	20150	20150	20150	0
50	20231016	180700	700732470	20150	20150	20150	20150	0
51	20231016	180600	700732470	20150	20150	20150	20150	0
52	20231016	180500	700732470	20150	20150	20150	20150	0
53	20231016	180400	700732470	20150	20150	20150	20150	0
54	20231016	180300	700732470	20150	20150	20150	20150	0
55	20231016	180200	700732470	20150	20150	20150	20150	0
56	20231016	180100	700732470	20150	20150	20150	20150	0
57	20231016	180000	700732470	20150	20150	20150	20150	0
58	20231016	175900	700732470	20150	20150	20150	20150	0
59	20231016	175800	700732470	20150	20150	20150	20150	0
60	20231016	175700	700732470	20150	20150	20150	20150	0
61	20231016	175600	700732470	20150	20150	20150	20150	0
62	20231016	175500	700732470	20150	20150	20150	20150	3456
63	20231016	175400	700732470	20150	20150	20150	20150	0
64	20231016	175300	700732470	20150	20150	20150	20150	0
65	20231016	175200	700732470	20150	20150	20150	20150	0
66	20231016	175100	700732470	20150	20150	20150	20150	0
67	20231016	175000	700732470	20150	20150	20150	20150	0
68	20231016	174900	700732470	20150	20150	20150	20150	0
69	20231016	174800	700732470	20150	20150	20150	20150	0
70	20231016	174700	700732470	20150	20150	20150	20150	0
71	20231016	174600	700732470	20150	20150	20150	20150	0
72	20231016	174500	700732470	20150	20150	20150	20150	0
73	20231016	174400	700732470	20150	20150	20150	20150	0
74	20231016	174300	700732470	20150	20150	20150	20150	0
75	20231016	174200	700732470	20150	20150	20150	20150	0
76	20231016	174100	700732470	20150	20150	20150	20150	0
77	20231016	174000	700732470	20150	20150	20150	20150	0
78	20231016	173900	700732470	20150	20150	20150	20150	0
79	20231016	173800	700732470	20150	20150	20150	20150	0
80	20231016	173700	700732470	20150	20150	20150	20150	0
81	20231016	173600	700732470	20150	20150	20150	20150	0
82	20231016	173500	700732470	20150	20150	20150	20150	0
83	20231016	173400	700732470	20150	20150	20150	20150	0
84	20231016	173300	700732470	20150	20150	20150	20150	0
85	20231016	173200	700732470	20150	20150	20150	20150	0
86	20231016	173100	700732470	20150	20150	20150	20150	0
87	20231016	173000	700732470	20150	20150	20150	20150	0
88	20231016	172900	700732470	20150	20150	20150	20150	0
89	20231016	172800	700732470	20150	20150	20150	20150	0
90	20231016	172700	700732470	20150	20150	20150	20150	0
91	20231016	172600	700732470	20150	20150	20150	20150	0
92	20231016	172500	700732470	20150	20150	20150	20150	3456
93	20231016	172400	700732470	20150	20150	20150	20150	0
94	20231016	172300	700732470	20150	20150	20150	20150	0
95	20231016	172200	700732470	20150	20150	20150	20150	0
96	20231016	172100	700732470	20150	20150	20150	20150	0
97	20231016	172000	700732470	20150	20150	20150	20150	0
98	20231016	171900	700732470	20150	20150	20150	20150	0
99	20231016	171800	700732470	20150	20150	20150	20150	0
100	20231016	171700	700732470	20150	20150	20150	20150	0
101	20231016	171600	700732470	20150	20150	20150	20150	0
102	20231016	171500	700732470	20150	20150	20150	20150	0
103	20231016	171400	700732470	20150	20150	20150	20150	0
104	20231016	171300	700732470	20150	20150	20150	20150	0
105	20231016	171200	700732470	20150	20150	20150	20150	0
106	20231016	171100	700732470	20150	20150	20150	20150	0
107	20231016	171000	700732470	20150	20150	20150	20150	0
108	20231016	170900	700732470	20150	20150	20150	20150	0
109	20231016	170800	700732470	20150	20150	20150	20150	0
110	20231016	170700	700732470	20150	20150	20150	20150	0
111	20231016	170600	700732470	20150	20150	20150	20150	0
112	20231016	170500	700732470	20150	20150	20150	20150	0
113	20231016	170400	700732470	20150	20150	20150	20150	0
114	20231016	170300	700732470	20150	20150	20150	20150	0
115	20231016	170200	700732470	20150	20150	20150	20150	0
116	20231016	170100	700732470	20150	20150	20150	20150	0
117	20231016	170000	700732470	20150	20150	20150	20150	0
118	20231016	165900	700732470	20150	20150	20150	20150	0
119	20231016	165800	700732470	20150	20150	20150	20150	0
120	20231016	165700	700732470	20150	20150	20150	20150	0
121	20231016	165600	700732470	20150	20150	20150	20150	0
122	20231016	165500	700732470	20150	20150	20150	20150	3456
123	20231016	165400	700732470	20150	20150	20150	20150	0
124	20231016	165300	700732470	20150	20150	20150	20150	0
125	20231016	165200	700732470	20150	20150	20150	20150	0
126	20231016	165100	700732470	20150	20150	20150	20150	0
127	20231016	165000	700732470	20150	20150	20150	20150	0
128	20231016	164900	700732470	20150	20150	20150	20150	0
129	20231016	164800	700732470	20150	20150	20150	20150	0
130	20231016	164700	700732470	20150	20150	20150	20150	0
131	20231016	164600	700732470	20150	20150	20150	20150	0
132	20231016	164500	700732470	20150	20150	20150	20150	0
133	20231016	164400	700732470	20150	20150	20150	20150	0
134	20231016	164300	700732470	20150	20150	20150	20150	0
135	20231016	164200	700732470	20150	20150	20150	20150	0
136	20231016	164100	700732470	20150	20150	20150	20150	0
137	20231016	164000	700732470	20150	20150	20150	20150	0
138	20231016	163900	700732470	20150	20150	20150	20150	0
139	20231016	163800	700732470	20150	20150	20150	20150	0
140	20231016	163700	700732470	20150	20150	20150	20150	0
141	20231016	163600	700732470	20150	20150	20150	20150	0
142	20231016	163500	700732470	20150	20150	20150	20150	0
143	20231016	163400	700732470	20150	20150	20150	20150	0
144	20231016	163300	700732470	20150	20150	20150	20150	0
145	20231016	163200	700732470	20150	20150	20150	20150	0
146	20231016	163100	700732470	20150	20150	20150	20150	0
147	20231016	163000	700732470	20150	20150	20150	20150	0
148	20231016	162900	700732470	20150	20150	20150	20150	0
149	20231016	162800	700732470	20150	20150	20150	20150	0
150	20231016	162700	700732470	20150	20150	20150	20150	0
151	20231016	162600	700732470	20150	20150	20150	20150	0
152	20231016	162500	700732470	20150	20150	20150	20150	3456
153	20231016	162400	700732470	20150	20150	20150	20150	0
154	20231016	162300	700732470	20150	20150	20150	20150	0
155	20231016	162200	700732470	20150	20150	20150	20150	0
156	20231016	162100	700732470	20150	20150	20150	20150	0
157	20231016	162000	700732470	20150	20150	20150	20150	0
158	20231016	161900	700732470	20150	20150	20150	20150	0
159	20231016	161800	700732470	20150	20150	20150	20150	0
160	20231016	161700	700732470	20150	20150	20150	20150	0
161	20231016	161600	700732470	20150	20150	20150	20150	0
162	20231016	161500	700732470	20150	20150	20150	20150	0
163	20231016	161400	700732470	20150	20150	20150	20150	0
164	20231016	161300	700732470	20150	20150	20150	20150	0
165	20231016	161200	700732470	20150	20150	20150	20150	0
166	20231016	161100	700732470	20150	20150	20150	20150	0
167	20231016	161000	700732470	20150	20150	20150	20150	0
168	20231016	160900	700732470	20150	20150	20150	20150	0
169	20231016	160800	700732470	20150	20150	20150	20150	0
170	20231016	160700	700732470	20150	20150	20150	20150	0
171	20231016	160600	700732470	20150	20150	20150	20150	0
172	20231016	160500	700732470	20150	20150	20150	20150	0
173	20231016	160400	700732470	20150	20150	20150	20150	0
174	20231016	160300	700732470	20150	20150	20150	20150	0
175	20231016	160200	700732470	20150	20150	20150	20150	0
176	20231016	160100	700732470	20150	20150	20150	20150	0
177	20231016	160000	700732470	20150	20150	20150	20150	0
178	20231016	155900	700732470	20150	20150	20150	20150	0
179	20231016	155800	700732470	20150	20150	20150	20150	0
180	20231016	155700	700732470	20150	20150	20150	20150	0
181	20231016	155600	700732470	20150	20150	20150	20150	0
182	20231016	155500	700732470	20150	20150	20150	20150	3456
183	20231016	155400	700732470	20150	20150	20150	20150	0
184	20231016	155300	700732470	20150	20150	20150	20150	0
185	20231016	155200	700732470	20150	20150	20150	20150	0
186	20231016	155100	700732470	20150	20150	20150	20150	0
187	20231016	155000	700732470	20150	20150	20150	20150	0
188	20231016	154900	700732470	20150	20150	20150	20150	0
189	20231016	154800	700732470	20150	20150	20150	20150	0
190	20231016	154700	700732470	20150	20150	20150	20150	0
191	20231016	154600	700732470	20150	20150	20150	20150	0
192	20231016	154500	700732470	20150	20150	20150	20150	0
193	20231016	154400	700732470	20150	20150	20150	20150	0
194	20231016	154300	700732470	20150	20150	20150	20150	0
195	20231016	154200	700732470	20150	20150	20150	20150	0
196	20231016	154100	700732470	20150	20150	20150	20150	0
197	20231016	154000	700732470	20150	20150	20150	20150	0
198	20231016	153900	700732470	20150	20150	20150	20150	0
199	20231016	153800	700732470	20150	20150	20150	20150	0
200	20231016	153700	700732470	20150	20150	20150	20150	0
201	20231016	153600	700732470	20150	20150	20150	20150	0
202	20231016	153500	700732470	20150	20150	20150	20150	0
203	20231016	153400	700732470	20150	20150	20150	20150	0
204	20231016	153300	700732470	20150	20150	20150	20150	0
205	20231016	153200	700732470	20150	20150	20150	20150	0
206	20231016	153100	700732470	20150	20150	20150	20150	0
207	20231016	153000	700732470	20150	20150	20150	20150	3456
208	20231016	152900	631094070	20200	20200	20200	20200	0
209	20231016	152800	631094070	20200	20200	20200	20200	0
210	20231016	152700	631094070	20200	20200	20200	20200	0
211	20231016	152600	631094070	20200	20200	20200	20200	0
212	20231016	152500	631094070	20200	20200	20200	20200	0
213	20231016	152400	631094070	20200	20200	20200	20200	0
214	20231016	152300	631094070	20200	20200	20200	20200	0
215	20231016	152200	631094070	20200	20200	20200	20200	0
216	20231016	152100	631094070	20200	20200	20200	20200	0
217	20231016	152000	631094070	20200	20200	20200	20200	0
218	20231016	151900	631094070	20200	20200	20200	20150	195
219	20231016	151800	627163770	20150	20200	20200	20150	331
220	20231016	151700	620477770	20200	20200	20200	20200	136
221	20231016	151600	617730570	20200	20200	20200	20150	299
222	20231016	151500	611692520	20200	20100	20200	20100	449
223	20231016	151400	602643820	20150	20150	20200	20150	611
224	20231016	151300	590319220	20200	20200	20200	20150	196
225	20231016	151200	586360270	20200	20200	20200	20150	182
226	20231016	151100	582684020	20150	20150	20200	20150	332
227	20231016	151000	575993170	20150	20150	20150	20150	161
228	20231016	150900	572749020	20150	20100	20150	20100	952
229	20231016	150800	553602920	20100	20100	20100	20100	177
230	20231016	150700	550045220	20100	20100	20100	20100	159
231	20231016	150600	546849320	20100	20100	20100	20050	178
232	20231016	150500	543271970	20050	20050	20100	20050	359
233	20231016	150400	536073770	20050	20050	20050	20000	169
234	20231016	150300	532685370	20050	20050	20050	20050	173
235	20231016	150200	529216720	20050	20050	20050	20050	152
236	20231016	150100	526169120	20000	20050	20050	20000	268
237	20231016	150000	520800420	20050	20050	20100	20000	321
238	20231016	145900	514363070	20050	20050	20050	20000	21
239	20231016	145800	513942070	20000	20000	20050	20000	15
240	20231016	145700	513641420	20050	20050	20050	20050	14
241	20231016	145600	513360720	20050	20000	20050	20000	43
242	20231016	145500	512499820	20050	20000	20050	20000	133
243	20231016	145400	509839370	20000	20000	20000	19990	10
244	20231016	145300	509639380	20000	20000	20000	19990	53
245	20231016	145200	508579740	20000	19990	20000	19990	519
246	20231016	145100	498199760	19990	19990	19990	19990	18
247	20231016	145000	497839940	19990	19990	19990	19990	12
248	20231016	144900	497600060	19990	19990	19990	19970	169
249	20231016	144800	494224780	19990	19990	19990	19990	19
250	20231016	144700	493844970	19990	19990	19990	19990	15
251	20231016	144600	493545120	19970	19960	20000	19960	380
252	20231016	144500	485959380	19960	19930	19970	19930	1418
253	20231016	144400	457672380	19930	19950	19950	19930	18
254	20231016	144300	457313450	19940	19940	19950	19940	49
255	20231016	144200	456336320	19940	19980	19980	19940	616
256	20231016	144100	444041590	19980	19980	19980	19970	18
257	20231016	144000	443681960	19980	20000	20000	19980	163
258	20231016	143900	440422620	20000	20050	20050	20000	23
259	20231016	143800	439962520	20000	20050	20050	20000	27
260	20231016	143700	439421920	20050	20050	20050	20000	43
261	20231016	143600	438561270	20050	20050	20050	20050	20
262	20231016	143500	438160270	20050	20000	20050	20000	518
263	20231016	143400	427800170	20000	20050	20050	19970	850
264	20231016	143300	410808470	20000	20050	20050	20000	39
265	20231016	143200	410027620	20050	20050	20050	20050	12
266	20231016	143100	409787020	20050	20050	20050	20000	273
267	20231016	143000	404325820	20050	20050	20050	20050	11
268	20231016	142900	404105270	20050	20050	20050	20050	13
269	20231016	142800	403844620	20000	20050	20050	20000	15
270	20231016	142700	403543920	20050	20050	20050	20050	14
271	20231016	142600	403263220	20050	19990	20050	19990	520
272	20231016	142500	392865690	19990	19990	19990	19990	14
273	20231016	142400	392585830	19990	19970	19990	19970	14
274	20231016	142300	392306070	19970	19980	19990	19970	54
275	20231016	142200	391227170	19990	19990	19990	19980	14
276	20231016	142100	390947320	19990	19990	19990	19990	21
277	20231016	142000	390527530	19990	19990	19990	19990	13
278	20231016	141900	390267660	19990	19980	19990	19980	14
279	20231016	141800	389987870	19980	20000	20000	19980	35
280	20231016	141700	389288180	20000	20000	20000	20000	16
281	20231016	141600	388968180	20000	20000	20000	19990	136
282	20231016	141500	386249350	20000	20000	20000	20000	15
283	20231016	141400	385949350	20000	20000	20000	20000	6
284	20231016	141300	385829350	19990	20000	20000	19990	16
285	20231016	141200	385509370	20000	20050	20050	20000	38
286	20231016	141100	384748970	20050	20050	20050	20050	13
287	20231016	141000	384488320	20000	20000	20000	20000	200
288	20231016	140900	380488320	20000	20050	20050	20000	113
289	20231016	140800	378228070	20050	20050	20050	20000	67
290	20231016	140700	376886270	20050	20050	20050	20050	14
291	20231016	140600	376605570	20050	20050	20050	20050	20
292	20231016	140500	376204570	20050	20000	20050	20000	17
293	20231016	140400	375863770	20050	20050	20050	20000	28
294	20231016	140300	375302920	20050	20000	20050	20000	219
295	20231016	140200	370922120	20000	19970	20000	19970	238
296	20231016	140100	366162300	19960	19920	19960	19920	451
297	20231016	140000	357171970	19910	19920	19920	19910	46
298	20231016	135900	356255940	19910	19910	19910	19910	100
299	20231016	135800	354264940	19910	19920	19920	19910	335
300	20231016	135700	347594940	19920	19920	19920	19920	61
301	20231016	135600	346379820	19920	19920	19920	19910	21
302	20231016	135500	345961510	19920	19920	19920	19920	0
303	20231016	135400	345961510	19920	19920	19920	19920	4
304	20231016	135300	345881830	19910	19920	19920	19910	590
305	20231016	135200	334129250	19930	19930	19940	19930	46
306	20231016	135100	333212460	19930	19940	19940	19930	114
307	20231016	135000	330939440	19930	19930	19930	19930	7
308	20231016	134900	330799930	19930	19930	19930	19930	41
309	20231016	134800	329982800	19940	19940	19940	19940	16
310	20231016	134700	329663760	19940	19960	19960	19940	62
311	20231016	134600	328427430	19950	19960	19960	19950	74
312	20231016	134500	326951120	19960	19960	19960	19960	5
313	20231016	134400	326851320	19960	19960	19960	19960	4
314	20231016	134300	326771480	19960	19960	19960	19960	23
315	20231016	134200	326312400	19960	19980	19980	19960	204
316	20231016	134100	322239150	19990	20000	20000	19990	25
317	20231016	134000	321739350	20050	20050	20050	20050	1
318	20231016	133900	321719300	19990	19980	19990	19980	300
319	20231016	133800	315723630	19980	19980	19980	19970	4
320	20231016	133700	315643720	19980	19980	19980	19980	6
321	20231016	133600	315523840	19980	19980	19980	19980	4
322	20231016	133500	315443920	19980	19980	19980	19980	5
323	20231016	133400	315344020	19980	19980	19980	19980	3
324	20231016	133300	315284080	19980	19980	19980	19980	4
325	20231016	133200	315204160	19980	19970	19980	19960	124
326	20231016	133100	312728000	19970	19970	19970	19970	5
327	20231016	133000	312628150	19970	19970	19970	19970	4
328	20231016	132900	312548270	19960	19970	19970	19960	4
329	20231016	132800	312468400	19970	19970	19970	19970	55
330	20231016	132700	311370050	19960	19970	19970	19960	3
331	20231016	132600	311310150	19970	19970	19970	19970	3
332	20231016	132500	311250240	19970	19970	19970	19970	4
333	20231016	132400	311170360	19970	19970	19970	19970	5
334	20231016	132300	311070510	19970	19970	19970	19970	1
335	20231016	132200	311050540	19970	19970	19970	19970	6
336	20231016	132100	310930720	19970	19960	19970	19960	2
337	20231016	132000	310890790	19970	19970	19970	19970	6
338	20231016	131900	310770970	19970	19970	19970	19970	136
339	20231016	131800	308055050	19970	19970	19970	19970	7
340	20231016	131700	307915260	19970	19970	19970	19970	5
341	20231016	131600	307815410	19970	19970	19970	19970	52
342	20231016	131500	306776970	19970	19970	19970	19970	1
343	20231016	131400	306757000	19970	19970	19970	19970	2
344	20231016	131300	306717060	19970	19970	19970	19970	4
345	20231016	131200	306637180	19970	19970	19970	19960	5
346	20231016	131100	306537340	19970	19970	19970	19970	3
347	20231016	131000	306477430	19970	19970	19970	19970	2
348	20231016	130900	306437490	19970	19960	19970	19960	8
349	20231016	130800	306277740	19970	19970	19970	19970	4
350	20231016	130700	306197860	19970	19970	19970	19970	5
351	20231016	130600	306098010	19970	19970	19970	19970	3
352	20231016	130500	306038100	19970	19960	19970	19960	103
353	20231016	130400	303982190	19970	19970	19970	19970	6
354	20231016	130300	303862370	19970	19960	19970	19960	35
355	20231016	130200	303163720	19970	19970	19970	19970	7
356	20231016	130100	303023930	19970	19970	19970	19970	3
357	20231016	130000	302964020	19970	19970	19970	19970	4
358	20231016	125900	302884140	19970	19970	19970	19970	8
359	20231016	125800	302724380	19970	19970	19970	19970	0
360	20231016	125700	302724380	19970	19970	19970	19970	4
361	20231016	125600	302644500	19970	19970	19970	19970	9
362	20231016	125500	302464770	19970	19970	19970	19970	1
363	20231016	125400	302444800	19970	19980	19980	19970	10
364	20231016	125300	302245060	19970	19970	19970	19970	0
365	20231016	125200	302245060	19970	19980	19980	19970	6
366	20231016	125100	302125190	19970	19970	19970	19970	0
367	20231016	125000	302125190	19970	19980	19980	19970	10
368	20231016	124900	301925480	19980	19980	19980	19980	6
369	20231016	124800	301805600	19980	19980	19980	19980	0
370	20231016	124700	301805600	19980	19980	19980	19980	1
371	20231016	124600	301785620	19990	19990	19990	19980	9
372	20231016	124500	301605780	19990	19990	19990	19980	8
373	20231016	124400	301445870	19990	19990	19990	19990	2
374	20231016	124300	301405890	19990	19990	19990	19990	3
375	20231016	124200	301345920	19960	19960	19960	19960	4
376	20231016	124100	301266080	19960	19960	19960	19960	23
377	20231016	124000	300807000	19960	19950	19960	19940	72
378	20231016	123900	299370600	19950	19950	19950	19950	1
379	20231016	123800	299350650	19940	19940	19940	19940	0
380	20231016	123700	299350650	19940	19940	19940	19940	4
381	20231016	123600	299270890	19940	19950	19950	19940	7
382	20231016	123500	299131250	19950	19950	19950	19950	4
383	20231016	123400	299051450	19950	19950	19950	19950	0
384	20231016	123300	299051450	19950	19950	19950	19950	5
385	20231016	123200	298951700	19940	19940	19940	19940	5
386	20231016	123100	298852000	19940	19940	19940	19940	354
387	20231016	123000	291793240	19940	19940	19940	19930	104
388	20231016	122900	289719640	19940	19940	19940	19940	26
389	20231016	122800	289201200	19940	19930	19940	19930	10
390	20231016	122700	289001810	19940	19940	19940	19940	8
391	20231016	122600	288842290	19940	19940	19940	19940	4
392	20231016	122500	288762530	19940	19940	19940	19940	1
393	20231016	122400	288742590	19930	19940	19940	19930	482
394	20231016	122300	279136210	19930	19930	19930	19930	1
395	20231016	122200	279116280	19940	19930	19940	19930	7
396	20231016	122100	278976730	19940	19930	19940	19930	30
397	20231016	122000	278378570	19930	19940	19940	19930	52
398	20231016	121900	277342160	19940	19940	19940	19930	30
399	20231016	121800	276743970	19930	19930	19930	19930	3
400	20231016	121700	276684180	19930	19930	19930	19930	49
401	20231016	121600	275707610	19930	19940	19940	19930	149
402	20231016	121500	272736560	19940	19950	19950	19940	102
403	20231016	121400	270701680	19950	19950	19950	19950	0
404	20231016	121300	270701680	19950	19950	19950	19950	21
405	20231016	121200	270282730	19950	19980	19990	19950	429
406	20231016	121100	261714140	19990	20000	20000	19990	91
407	20231016	121000	259895040	20000	19990	20000	19990	2
408	20231016	120900	259855050	19990	19990	19990	19990	1
409	20231016	120800	259835060	19990	19990	19990	19990	1
410	20231016	120700	259815070	19990	20050	20050	19990	276
411	20231016	120600	254295460	20000	20000	20000	20000	13
412	20231016	120500	254035460	20050	20050	20050	20050	1
413	20231016	120400	254015410	20050	20050	20050	20050	5
414	20231016	120300	253915160	20050	20050	20050	20050	0
415	20231016	120200	253915160	20050	20050	20050	20050	1
416	20231016	120100	253895110	20050	20000	20050	20000	2
417	20231016	120000	253855060	20050	20050	20050	20050	2
418	20231016	115900	253814960	20000	20000	20000	20000	0
419	20231016	115800	253814960	20000	20000	20000	20000	0
420	20231016	115700	253814960	20000	20000	20000	20000	0
421	20231016	115600	253814960	20000	20000	20000	20000	0
422	20231016	115500	253814960	20000	20000	20000	20000	2
423	20231016	115400	253774960	20000	20050	20050	20000	422
424	20231016	115300	245327660	20050	20050	20050	20050	0
425	20231016	115200	245327660	20050	20100	20100	20050	5
426	20231016	115100	245227360	20100	20100	20100	20100	1
427	20231016	115000	245207260	20100	20100	20100	20100	0
428	20231016	114900	245207260	20100	20100	20100	20100	0
429	20231016	114800	245207260	20100	20100	20100	20100	2
430	20231016	114700	245167060	20050	20050	20050	20050	54
431	20231016	114600	244084360	20050	20050	20050	20050	0
432	20231016	114500	244084360	20050	20050	20050	20050	0
433	20231016	114400	244084360	20050	20050	20050	20050	1
434	20231016	114300	244064310	20050	20050	20050	20050	0
435	20231016	114200	244064310	20050	20050	20050	20050	1
436	20231016	114100	244044260	20100	20050	20100	20050	6
437	20231016	114000	243923910	20100	20100	20100	20100	0
438	20231016	113900	243923910	20100	20050	20100	20050	40
439	20231016	113800	243120260	20050	20050	20050	20050	0
440	20231016	113700	243120260	20050	20050	20050	20050	0
441	20231016	113600	243120260	20050	20050	20050	20050	4
442	20231016	113500	243040060	20050	20050	20050	20050	25
443	20231016	113400	242538810	20050	20050	20050	20050	7
444	20231016	113300	242398460	20050	20050	20050	20050	1
445	20231016	113200	242378410	20100	20100	20100	20050	8
446	20231016	113100	242217860	20100	20100	20100	20100	1
447	20231016	113000	242197760	20100	20100	20100	20100	0
448	20231016	112900	242197760	20100	20100	20100	20100	1
449	20231016	112800	242177660	20050	20050	20050	20050	4
450	20231016	112700	242097460	20050	20050	20050	20050	0
451	20231016	112600	242097460	20050	20050	20050	20050	2
452	20231016	112500	242057360	20050	20050	20050	20050	1
453	20231016	112400	242037310	20050	20050	20050	20050	3
454	20231016	112300	241977160	20100	20100	20100	20100	1
455	20231016	112200	241957060	20100	20100	20100	20100	1
456	20231016	112100	241936960	20050	20050	20050	20050	0
457	20231016	112000	241936960	20050	20050	20050	20050	0
458	20231016	111900	241936960	20050	20000	20050	20000	195
459	20231016	111800	238034710	20000	20000	20000	20000	17
460	20231016	111700	237694710	19990	20000	20050	19990	518
461	20231016	111600	227310300	20000	20100	20100	20000	350
462	20231016	111500	220303000	20100	20100	20100	20100	3
463	20231016	111400	220242700	20100	20100	20100	20100	2
464	20231016	111300	220202500	20100	20100	20100	20100	1
465	20231016	111200	220182400	20100	20100	20100	20100	4
466	20231016	111100	220102000	20100	20100	20100	20100	1
467	20231016	111000	220081900	20050	20050	20050	20050	0
468	20231016	110900	220081900	20050	20050	20050	20050	0
469	20231016	110800	220081900	20050	20050	20050	20050	1
470	20231016	110700	220061850	20050	20050	20050	20050	2
471	20231016	110600	220021750	20100	20100	20100	20100	0
472	20231016	110500	220021750	20100	20100	20100	20100	0
473	20231016	110400	220021750	20100	20100	20100	20100	0
474	20231016	110300	220021750	20100	20100	20150	20050	932
475	20231016	110200	201286400	20150	20100	20150	20100	101
476	20231016	110100	199256250	20200	20200	20200	20200	0
477	20231016	110000	199256250	20200	20150	20200	20150	4
478	20231016	105900	199175550	20150	20150	20150	20150	1
479	20231016	105800	199155400	20150	20150	20150	20150	4
480	20231016	105700	199074800	20150	20150	20150	20150	19
481	20231016	105600	198691950	20150	20150	20150	20150	0
482	20231016	105500	198691950	20150	20100	20150	20100	31
483	20231016	105400	198067350	20150	20150	20150	20150	1
484	20231016	105300	198047200	20150	20150	20150	20150	11
485	20231016	105200	197825550	20200	20200	20200	20200	1
486	20231016	105100	197805350	20150	20150	20150	20150	11
487	20231016	105000	197583700	20150	20150	20150	20150	1
488	20231016	104900	197563550	20150	20150	20150	20150	0
489	20231016	104800	197563550	20150	20150	20150	20150	0
490	20231016	104700	197563550	20150	20150	20150	20150	1
491	20231016	104600	197543400	20150	20150	20150	20150	0
492	20231016	104500	197543400	20150	20150	20150	20150	0
493	20231016	104400	197543400	20150	20150	20150	20150	1
494	20231016	104300	197523250	20150	20100	20150	20100	30
495	20231016	104200	196920200	20150	20150	20150	20150	34
496	20231016	104100	196235100	20150	20150	20150	20150	0
497	20231016	104000	196235100	20150	20150	20150	20150	64
498	20231016	103900	194945500	20150	20150	20150	20150	0
499	20231016	103800	194945500	20150	20150	20150	20150	0
500	20231016	103700	194945500	20150	20150	20150	20150	0
501	20231016	103600	194945500	20150	20200	20200	20150	42
502	20231016	103500	194099150	20200	20200	20200	20200	0
503	20231016	103400	194099150	20200	20200	20200	20200	1
504	20231016	103300	194078950	20200	20200	20200	20200	2
505	20231016	103200	194038550	20200	20200	20200	20200	1
506	20231016	103100	194018350	20200	20200	20200	20200	0
507	20231016	103000	194018350	20200	20200	20200	20200	1
508	20231016	102900	193998150	20200	20200	20200	20200	0
509	20231016	102800	193998150	20200	20200	20200	20200	0
510	20231016	102700	193998150	20200	20200	20200	20200	0
511	20231016	102600	193998150	20200	20200	20200	20200	0
512	20231016	102500	193998150	20200	20200	20250	20200	50
513	20231016	102400	192988100	20200	20200	20200	20200	0
514	20231016	102300	192988100	20200	20200	20200	20200	1
515	20231016	102200	192967900	20250	20250	20250	20250	32
516	20231016	102100	192319900	20200	20250	20250	20200	96
517	20231016	102000	190379850	20150	20150	20150	20150	69
518	20231016	101900	188989500	20150	20150	20150	20150	94
519	20231016	101800	187095400	20100	20100	20100	20100	0
520	20231016	101700	187095400	20100	20100	20100	20100	0
521	20231016	101600	187095400	20100	20100	20100	20100	0
522	20231016	101500	187095400	20100	20100	20100	20100	0
523	20231016	101400	187095400	20100	20000	20100	20000	327
524	20231016	101300	180522800	20100	20100	20100	20000	456
525	20231016	101200	171378250	20150	20150	20150	20150	1
526	20231016	101100	171358100	20150	20150	20150	20150	47
527	20231016	101000	170411050	20150	20150	20150	20150	0
528	20231016	100900	170411050	20150	20150	20150	20150	10
529	20231016	100800	170209550	20150	20150	20150	20150	53
530	20231016	100700	169141600	20200	20050	20250	20050	1413
531	20231016	100600	140760250	20050	20050	20050	20050	0
532	20231016	100500	140760250	20050	20050	20050	20050	0
533	20231016	100400	140760250	20050	20050	20050	20050	1
534	20231016	100300	140740200	20000	20050	20050	20000	11
535	20231016	100200	140519950	20050	20000	20050	20000	35
536	20231016	100100	139819750	19990	20050	20050	19990	23
537	20231016	100000	139359920	20050	20050	20050	20050	1
538	20231016	095900	139339870	20000	20000	20000	20000	196
539	20231016	095800	135419870	20000	20000	20000	20000	0
540	20231016	095700	135419870	20000	19980	20000	19980	34
541	20231016	095600	134740450	20000	20000	20000	20000	157
542	20231016	095500	131600450	20000	20000	20000	20000	0
543	20231016	095400	131600450	20000	19980	20000	19980	367
544	20231016	095300	124261050	19970	19960	19970	19960	59
545	20231016	095200	123083370	19960	19940	19960	19940	102
546	20231016	095100	121047880	19940	19940	19940	19940	24
547	20231016	095000	120569320	19940	19940	19940	19940	1
548	20231016	094900	120549380	19950	19950	19950	19950	101
549	20231016	094800	118534430	19950	19950	19950	19950	0
550	20231016	094700	118534430	19950	19950	19950	19950	0
551	20231016	094600	118534430	19950	19960	19960	19950	32
552	20231016	094500	117895910	19950	19950	19950	19950	22
553	20231016	094400	117457010	19950	19950	19950	19950	0
554	20231016	094300	117457010	19950	19950	19950	19950	0
555	20231016	094200	117457010	19950	19960	19960	19950	11
556	20231016	094100	117237550	19960	19960	19960	19960	10
557	20231016	094000	117037950	19960	19970	19970	19960	55
558	20231016	093900	115939770	19970	19970	19970	19970	11
559	20231016	093800	115720100	19970	19970	19970	19970	38
560	20231016	093700	114961240	19970	19970	19970	19970	0
561	20231016	093600	114961240	19970	19990	19990	19970	51
562	20231016	093500	113942450	19990	19990	19990	19990	57
563	20231016	093400	112803020	19990	19990	19990	19990	0
564	20231016	093300	112803020	19990	19990	19990	19990	43
565	20231016	093200	111943450	19990	19990	19990	19990	1
566	20231016	093100	111923460	20000	20000	20000	20000	16
567	20231016	093000	111603460	20000	20000	20000	20000	1
568	20231016	092900	111583460	20000	19980	20000	19980	131
569	20231016	092800	108965760	19970	19960	19970	19960	140
570	20231016	092700	106170080	19970	19970	19970	19970	2
571	20231016	092600	106130140	19980	19980	19980	19980	0
572	20231016	092500	106130140	19980	19980	19980	19980	0
573	20231016	092400	106130140	19980	19980	19980	19980	0
574	20231016	092300	106130140	19980	19970	19980	19970	61
575	20231016	092200	104911630	19940	19930	19940	19930	54
576	20231016	092100	103834970	19910	19900	19910	19900	146
577	20231016	092000	100928140	19900	19900	19910	19900	58
578	20231016	091900	99773800	19900	19900	19910	19900	38
579	20231016	091800	99017570	19900	19900	19900	19900	45
580	20231016	091700	98122070	19900	19900	19900	19890	94
581	20231016	091600	96251480	19900	19900	19900	19900	7
582	20231016	091500	96112180	19900	19910	19910	19890	108
583	20231016	091400	93962990	19900	19900	19900	19900	25
584	20231016	091300	93465490	19890	19890	19890	19870	578
585	20231016	091200	81971640	19880	19870	19880	19870	108
586	20231016	091100	79824800	19880	19960	19960	19880	595
587	20231016	091000	67981650	19960	19980	19980	19960	227
588	20231016	090900	63448670	19980	19980	19980	19980	96
589	20231016	090800	61530590	19980	20000	20000	19980	100
590	20231016	090700	59531340	20000	19990	20000	19990	21
591	20231016	090600	59111540	20000	20000	20000	20000	768
592	20231016	090500	43751540	19990	20050	20050	19990	287
593	20231016	090400	38010200	20050	20050	20050	20050	19
594	20231016	090300	37629250	20050	20100	20100	20050	1263
595	20231016	090200	12249700	20150	20150	20150	20150	84
596	20231016	090100	10557100	20200	20200	20250	20150	235
597	20231016	090000	5813150	20300	20350	20450	20300	286