KissMeData/294570/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203100	407078360	19810	19810	19810	19810	347
3	20231017	203000	407078360	19810	19810	19810	19810	0
4	20231017	202900	407078360	19810	19810	19810	19810	0
5	20231017	202800	407078360	19810	19810	19810	19810	0
6	20231017	202700	407078360	19810	19810	19810	19810	0
7	20231017	202600	407078360	19810	19810	19810	19810	0
8	20231017	202500	407078360	19810	19810	19810	19810	0
9	20231017	202400	407078360	19810	19810	19810	19810	0
10	20231017	202300	407078360	19810	19810	19810	19810	0
11	20231017	202200	407078360	19810	19810	19810	19810	0
12	20231017	202100	407078360	19810	19810	19810	19810	0
13	20231017	202000	407078360	19810	19810	19810	19810	0
14	20231017	201900	407078360	19810	19810	19810	19810	0
15	20231017	201800	407078360	19810	19810	19810	19810	0
16	20231017	201700	407078360	19810	19810	19810	19810	0
17	20231017	201600	407078360	19810	19810	19810	19810	0
18	20231017	201500	407078360	19810	19810	19810	19810	0
19	20231017	201400	407078360	19810	19810	19810	19810	0
20	20231017	201300	407078360	19810	19810	19810	19810	0
21	20231017	201200	407078360	19810	19810	19810	19810	0
22	20231017	201100	407078360	19810	19810	19810	19810	0
23	20231017	201000	407078360	19810	19810	19810	19810	0
24	20231017	200900	407078360	19810	19810	19810	19810	0
25	20231017	200800	407078360	19810	19810	19810	19810	0
26	20231017	200700	407078360	19810	19810	19810	19810	0
27	20231017	200600	407078360	19810	19810	19810	19810	0
28	20231017	200500	407078360	19810	19810	19810	19810	0
29	20231017	200400	407078360	19810	19810	19810	19810	0
30	20231017	200300	407078360	19810	19810	19810	19810	0
31	20231017	200200	407078360	19810	19810	19810	19810	0
32	20231017	200100	407078360	19810	19810	19810	19810	347
33	20231017	200000	407078360	19810	19810	19810	19810	0
34	20231017	195900	407078360	19810	19810	19810	19810	0
35	20231017	195800	407078360	19810	19810	19810	19810	0
36	20231017	195700	407078360	19810	19810	19810	19810	0
37	20231017	195600	407078360	19810	19810	19810	19810	0
38	20231017	195500	407078360	19810	19810	19810	19810	0
39	20231017	195400	407078360	19810	19810	19810	19810	0
40	20231017	195300	407078360	19810	19810	19810	19810	0
41	20231017	195200	407078360	19810	19810	19810	19810	0
42	20231017	195100	407078360	19810	19810	19810	19810	0
43	20231017	195000	407078360	19810	19810	19810	19810	0
44	20231017	194900	407078360	19810	19810	19810	19810	0
45	20231017	194800	407078360	19810	19810	19810	19810	0
46	20231017	194700	407078360	19810	19810	19810	19810	0
47	20231017	194600	407078360	19810	19810	19810	19810	0
48	20231017	194500	407078360	19810	19810	19810	19810	0
49	20231017	194400	407078360	19810	19810	19810	19810	0
50	20231017	194300	407078360	19810	19810	19810	19810	0
51	20231017	194200	407078360	19810	19810	19810	19810	0
52	20231017	194100	407078360	19810	19810	19810	19810	0
53	20231017	194000	407078360	19810	19810	19810	19810	0
54	20231017	193900	407078360	19810	19810	19810	19810	0
55	20231017	193800	407078360	19810	19810	19810	19810	0
56	20231017	193700	407078360	19810	19810	19810	19810	0
57	20231017	193600	407078360	19810	19810	19810	19810	0
58	20231017	193500	407078360	19810	19810	19810	19810	0
59	20231017	193400	407078360	19810	19810	19810	19810	0
60	20231017	193300	407078360	19810	19810	19810	19810	0
61	20231017	193200	407078360	19810	19810	19810	19810	0
62	20231017	193100	407078360	19810	19810	19810	19810	347
63	20231017	193000	407078360	19810	19810	19810	19810	0
64	20231017	192900	407078360	19810	19810	19810	19810	0
65	20231017	192800	407078360	19810	19810	19810	19810	0
66	20231017	192700	407078360	19810	19810	19810	19810	0
67	20231017	192600	407078360	19810	19810	19810	19810	0
68	20231017	192500	407078360	19810	19810	19810	19810	0
69	20231017	192400	407078360	19810	19810	19810	19810	0
70	20231017	192300	407078360	19810	19810	19810	19810	0
71	20231017	192200	407078360	19810	19810	19810	19810	0
72	20231017	192100	407078360	19810	19810	19810	19810	0
73	20231017	192000	407078360	19810	19810	19810	19810	0
74	20231017	191900	407078360	19810	19810	19810	19810	0
75	20231017	191800	407078360	19810	19810	19810	19810	0
76	20231017	191700	407078360	19810	19810	19810	19810	0
77	20231017	191600	407078360	19810	19810	19810	19810	0
78	20231017	191500	407078360	19810	19810	19810	19810	0
79	20231017	191400	407078360	19810	19810	19810	19810	0
80	20231017	191300	407078360	19810	19810	19810	19810	0
81	20231017	191200	407078360	19810	19810	19810	19810	0
82	20231017	191100	407078360	19810	19810	19810	19810	0
83	20231017	191000	407078360	19810	19810	19810	19810	0
84	20231017	190900	407078360	19810	19810	19810	19810	0
85	20231017	190800	407078360	19810	19810	19810	19810	0
86	20231017	190700	407078360	19810	19810	19810	19810	0
87	20231017	190600	407078360	19810	19810	19810	19810	0
88	20231017	190500	407078360	19810	19810	19810	19810	0
89	20231017	190400	407078360	19810	19810	19810	19810	0
90	20231017	190300	407078360	19810	19810	19810	19810	0
91	20231017	190200	407078360	19810	19810	19810	19810	0
92	20231017	190100	407078360	19810	19810	19810	19810	347
93	20231017	190000	407078360	19810	19810	19810	19810	0
94	20231017	185900	407078360	19810	19810	19810	19810	0
95	20231017	185800	407078360	19810	19810	19810	19810	0
96	20231017	185700	407078360	19810	19810	19810	19810	0
97	20231017	185600	407078360	19810	19810	19810	19810	0
98	20231017	185500	407078360	19810	19810	19810	19810	0
99	20231017	185400	407078360	19810	19810	19810	19810	0
100	20231017	185300	407078360	19810	19810	19810	19810	0
101	20231017	185200	407078360	19810	19810	19810	19810	0
102	20231017	185100	407078360	19810	19810	19810	19810	0
103	20231017	185000	407078360	19810	19810	19810	19810	0
104	20231017	184900	407078360	19810	19810	19810	19810	0
105	20231017	184800	407078360	19810	19810	19810	19810	0
106	20231017	184700	407078360	19810	19810	19810	19810	0
107	20231017	184600	407078360	19810	19810	19810	19810	0
108	20231017	184500	407078360	19810	19810	19810	19810	0
109	20231017	184400	407078360	19810	19810	19810	19810	0
110	20231017	184300	407078360	19810	19810	19810	19810	0
111	20231017	184200	407078360	19810	19810	19810	19810	0
112	20231017	184100	407078360	19810	19810	19810	19810	0
113	20231017	184000	407078360	19810	19810	19810	19810	0
114	20231017	183900	407078360	19810	19810	19810	19810	0
115	20231017	183800	407078360	19810	19810	19810	19810	0
116	20231017	183700	407078360	19810	19810	19810	19810	0
117	20231017	183600	407078360	19810	19810	19810	19810	0
118	20231017	183500	407078360	19810	19810	19810	19810	0
119	20231017	183400	407078360	19810	19810	19810	19810	0
120	20231017	183300	407078360	19810	19810	19810	19810	0
121	20231017	183200	407078360	19810	19810	19810	19810	0
122	20231017	183100	407078360	19810	19810	19810	19810	347
123	20231017	183000	407078360	19810	19810	19810	19810	0
124	20231017	182900	407078360	19810	19810	19810	19810	0
125	20231017	182800	407078360	19810	19810	19810	19810	0
126	20231017	182700	407078360	19810	19810	19810	19810	0
127	20231017	182600	407078360	19810	19810	19810	19810	0
128	20231017	182500	407078360	19810	19810	19810	19810	0
129	20231017	182400	407078360	19810	19810	19810	19810	0
130	20231017	182300	407078360	19810	19810	19810	19810	0
131	20231017	182200	407078360	19810	19810	19810	19810	0
132	20231017	182100	407078360	19810	19810	19810	19810	0
133	20231017	182000	407078360	19810	19810	19810	19810	0
134	20231017	181900	407078360	19810	19810	19810	19810	0
135	20231017	181800	407078360	19810	19810	19810	19810	0
136	20231017	181700	407078360	19810	19810	19810	19810	0
137	20231017	181600	407078360	19810	19810	19810	19810	0
138	20231017	181500	407078360	19810	19810	19810	19810	0
139	20231017	181400	407078360	19810	19810	19810	19810	0
140	20231017	181300	407078360	19810	19810	19810	19810	0
141	20231017	181200	407078360	19810	19810	19810	19810	0
142	20231017	181100	407078360	19810	19810	19810	19810	0
143	20231017	181000	407078360	19810	19810	19810	19810	0
144	20231017	180900	407078360	19810	19810	19810	19810	0
145	20231017	180800	407078360	19810	19810	19810	19810	0
146	20231017	180700	407078360	19810	19810	19810	19810	0
147	20231017	180600	407078360	19810	19810	19810	19810	0
148	20231017	180500	407078360	19810	19810	19810	19810	0
149	20231017	180400	407078360	19810	19810	19810	19810	0
150	20231017	180300	407078360	19810	19810	19810	19810	0
151	20231017	180200	407078360	19810	19810	19810	19810	0
152	20231017	180100	407078360	19810	19810	19810	19810	347
153	20231017	180000	407078360	19810	19810	19810	19810	0
154	20231017	175900	407078360	19810	19810	19810	19810	0
155	20231017	175800	407078360	19810	19810	19810	19810	0
156	20231017	175700	407078360	19810	19810	19810	19810	0
157	20231017	175600	407078360	19810	19810	19810	19810	0
158	20231017	175500	407078360	19810	19810	19810	19810	0
159	20231017	175400	407078360	19810	19810	19810	19810	0
160	20231017	175300	407078360	19810	19810	19810	19810	0
161	20231017	175200	407078360	19810	19810	19810	19810	0
162	20231017	175100	407078360	19810	19810	19810	19810	0
163	20231017	175000	407078360	19810	19810	19810	19810	0
164	20231017	174900	407078360	19810	19810	19810	19810	0
165	20231017	174800	407078360	19810	19810	19810	19810	0
166	20231017	174700	407078360	19810	19810	19810	19810	0
167	20231017	174600	407078360	19810	19810	19810	19810	0
168	20231017	174500	407078360	19810	19810	19810	19810	0
169	20231017	174400	407078360	19810	19810	19810	19810	0
170	20231017	174300	407078360	19810	19810	19810	19810	0
171	20231017	174200	407078360	19810	19810	19810	19810	0
172	20231017	174100	407078360	19810	19810	19810	19810	0
173	20231017	174000	407078360	19810	19810	19810	19810	0
174	20231017	173900	407078360	19810	19810	19810	19810	0
175	20231017	173800	407078360	19810	19810	19810	19810	0
176	20231017	173700	407078360	19810	19810	19810	19810	0
177	20231017	173600	407078360	19810	19810	19810	19810	0
178	20231017	173500	407078360	19810	19810	19810	19810	0
179	20231017	173400	407078360	19810	19810	19810	19810	0
180	20231017	173300	407078360	19810	19810	19810	19810	0
181	20231017	173200	407078360	19810	19810	19810	19810	0
182	20231017	173100	407078360	19810	19810	19810	19810	347
183	20231017	173000	407078360	19810	19810	19810	19810	0
184	20231017	172900	407078360	19810	19810	19810	19810	0
185	20231017	172800	407078360	19810	19810	19810	19810	0
186	20231017	172700	407078360	19810	19810	19810	19810	0
187	20231017	172600	407078360	19810	19810	19810	19810	0
188	20231017	172500	407078360	19810	19810	19810	19810	0
189	20231017	172400	407078360	19810	19810	19810	19810	0
190	20231017	172300	407078360	19810	19810	19810	19810	0
191	20231017	172200	407078360	19810	19810	19810	19810	0
192	20231017	172100	407078360	19810	19810	19810	19810	0
193	20231017	172000	407078360	19810	19810	19810	19810	0
194	20231017	171900	407078360	19810	19810	19810	19810	0
195	20231017	171800	407078360	19810	19810	19810	19810	0
196	20231017	171700	407078360	19810	19810	19810	19810	0
197	20231017	171600	407078360	19810	19810	19810	19810	0
198	20231017	171500	407078360	19810	19810	19810	19810	0
199	20231017	171400	407078360	19810	19810	19810	19810	0
200	20231017	171300	407078360	19810	19810	19810	19810	0
201	20231017	171200	407078360	19810	19810	19810	19810	0
202	20231017	171100	407078360	19810	19810	19810	19810	0
203	20231017	171000	407078360	19810	19810	19810	19810	0
204	20231017	170900	407078360	19810	19810	19810	19810	0
205	20231017	170800	407078360	19810	19810	19810	19810	0
206	20231017	170700	407078360	19810	19810	19810	19810	0
207	20231017	170600	407078360	19810	19810	19810	19810	0
208	20231017	170500	407078360	19810	19810	19810	19810	0
209	20231017	170400	407078360	19810	19810	19810	19810	0
210	20231017	170300	407078360	19810	19810	19810	19810	0
211	20231017	170200	407078360	19810	19810	19810	19810	0
212	20231017	170100	407078360	19810	19810	19810	19810	347
213	20231017	170000	407078360	19810	19810	19810	19810	0
214	20231017	165900	407078360	19810	19810	19810	19810	0
215	20231017	165800	407078360	19810	19810	19810	19810	0
216	20231017	165700	407078360	19810	19810	19810	19810	0
217	20231017	165600	407078360	19810	19810	19810	19810	0
218	20231017	165500	407078360	19810	19810	19810	19810	0
219	20231017	165400	407078360	19810	19810	19810	19810	0
220	20231017	165300	407078360	19810	19810	19810	19810	0
221	20231017	165200	407078360	19810	19810	19810	19810	0
222	20231017	165100	407078360	19810	19810	19810	19810	0
223	20231017	165000	407078360	19810	19810	19810	19810	0
224	20231017	164900	407078360	19810	19810	19810	19810	0
225	20231017	164800	407078360	19810	19810	19810	19810	0
226	20231017	164700	407078360	19810	19810	19810	19810	0
227	20231017	164600	407078360	19810	19810	19810	19810	0
228	20231017	164500	407078360	19810	19810	19810	19810	0
229	20231017	164400	407078360	19810	19810	19810	19810	0
230	20231017	164300	407078360	19810	19810	19810	19810	0
231	20231017	164200	407078360	19810	19810	19810	19810	0
232	20231017	164100	407078360	19810	19810	19810	19810	0
233	20231017	164000	407078360	19810	19810	19810	19810	0
234	20231017	163900	407078360	19810	19810	19810	19810	0
235	20231017	163800	407078360	19810	19810	19810	19810	0
236	20231017	163700	407078360	19810	19810	19810	19810	0
237	20231017	163600	407078360	19810	19810	19810	19810	0
238	20231017	163500	407078360	19810	19810	19810	19810	0
239	20231017	163400	407078360	19810	19810	19810	19810	0
240	20231017	163300	407078360	19810	19810	19810	19810	0
241	20231017	163200	407078360	19810	19810	19810	19810	0
242	20231017	163100	407078360	19810	19810	19810	19810	347
243	20231017	163000	407078360	19810	19810	19810	19810	0
244	20231017	162900	407078360	19810	19810	19810	19810	0
245	20231017	162800	407078360	19810	19810	19810	19810	0
246	20231017	162700	407078360	19810	19810	19810	19810	0
247	20231017	162600	407078360	19810	19810	19810	19810	0
248	20231017	162500	407078360	19810	19810	19810	19810	0
249	20231017	162400	407078360	19810	19810	19810	19810	0
250	20231017	162300	407078360	19810	19810	19810	19810	0
251	20231017	162200	407078360	19810	19810	19810	19810	0
252	20231017	162100	407078360	19810	19810	19810	19810	0
253	20231017	162000	407078360	19810	19810	19810	19810	0
254	20231017	161900	407078360	19810	19810	19810	19810	0
255	20231017	161800	407078360	19810	19810	19810	19810	0
256	20231017	161700	407078360	19810	19810	19810	19810	0
257	20231017	161600	407078360	19810	19810	19810	19810	0
258	20231017	161500	407078360	19810	19810	19810	19810	0
259	20231017	161400	407078360	19810	19810	19810	19810	0
260	20231017	161300	407078360	19810	19810	19810	19810	0
261	20231017	161200	407078360	19810	19810	19810	19810	0
262	20231017	161100	407078360	19810	19810	19810	19810	0
263	20231017	161000	407078360	19810	19810	19810	19810	0
264	20231017	160900	407078360	19810	19810	19810	19810	0
265	20231017	160800	407078360	19810	19810	19810	19810	0
266	20231017	160700	407078360	19810	19810	19810	19810	0
267	20231017	160600	407078360	19810	19810	19810	19810	0
268	20231017	160500	407078360	19810	19810	19810	19810	0
269	20231017	160400	407078360	19810	19810	19810	19810	0
270	20231017	160300	407078360	19810	19810	19810	19810	0
271	20231017	160200	407078360	19810	19810	19810	19810	0
272	20231017	160100	407078360	19810	19810	19810	19810	347
273	20231017	160000	407078360	19810	19810	19810	19810	0
274	20231017	155900	407078360	19810	19810	19810	19810	0
275	20231017	155800	407078360	19810	19810	19810	19810	0
276	20231017	155700	407078360	19810	19810	19810	19810	0
277	20231017	155600	407078360	19810	19810	19810	19810	0
278	20231017	155500	407078360	19810	19810	19810	19810	0
279	20231017	155400	407078360	19810	19810	19810	19810	0
280	20231017	155300	407078360	19810	19810	19810	19810	0
281	20231017	155200	407078360	19810	19810	19810	19810	0
282	20231017	155100	407078360	19810	19810	19810	19810	0
283	20231017	155000	407078360	19810	19810	19810	19810	0
284	20231017	154900	407078360	19810	19810	19810	19810	0
285	20231017	154800	407078360	19810	19810	19810	19810	0
286	20231017	154700	407078360	19810	19810	19810	19810	0
287	20231017	154600	407078360	19810	19810	19810	19810	0
288	20231017	154500	407078360	19810	19810	19810	19810	0
289	20231017	154400	407078360	19810	19810	19810	19810	0
290	20231017	154300	407078360	19810	19810	19810	19810	0
291	20231017	154200	407078360	19810	19810	19810	19810	0
292	20231017	154100	407078360	19810	19810	19810	19810	0
293	20231017	154000	407078360	19810	19810	19810	19810	0
294	20231017	153900	407078360	19810	19810	19810	19810	0
295	20231017	153800	407078360	19810	19810	19810	19810	0
296	20231017	153700	407078360	19810	19810	19810	19810	0
297	20231017	153600	407078360	19810	19810	19810	19810	0
298	20231017	153500	407078360	19810	19810	19810	19810	0
299	20231017	153400	407078360	19810	19810	19810	19810	0
300	20231017	153300	407078360	19810	19810	19810	19810	0
301	20231017	153200	407078360	19810	19810	19810	19810	0
302	20231017	153100	407078360	19810	19810	19810	19810	347
303	20231017	153000	407078360	19810	19810	19810	19810	347
304	20231017	152900	400204290	19830	19830	19830	19830	0
305	20231017	152800	400204290	19830	19830	19830	19830	0
306	20231017	152700	400204290	19830	19830	19830	19830	0
307	20231017	152600	400204290	19830	19830	19830	19830	0
308	20231017	152500	400204290	19830	19830	19830	19830	0
309	20231017	152400	400204290	19830	19830	19830	19830	0
310	20231017	152300	400204290	19830	19830	19830	19830	0
311	20231017	152200	400204290	19830	19830	19830	19830	0
312	20231017	152100	400204290	19830	19830	19830	19830	0
313	20231017	152000	400204290	19830	19830	19830	19830	0
314	20231017	151900	400204290	19830	19750	19830	19750	294
315	20231017	151800	394384390	19750	19750	19750	19750	8
316	20231017	151700	394226390	19750	19750	19750	19750	3
317	20231017	151600	394167140	19710	19710	19710	19710	51
318	20231017	151500	393161930	19750	19750	19750	19750	17
319	20231017	151400	392826180	19750	19750	19750	19750	14
320	20231017	151300	392549680	19760	19760	19760	19700	80
321	20231017	151200	390970800	19770	19770	19770	19770	14
322	20231017	151100	390694020	19770	19770	19770	19770	12
323	20231017	151000	390456780	19770	19780	19780	19770	22
324	20231017	150900	390021800	19780	19780	19780	19740	47
325	20231017	150800	389093620	19780	19780	19780	19780	47
326	20231017	150700	388163960	19780	19780	19780	19780	14
327	20231017	150600	387887040	19780	19780	19780	19780	13
328	20231017	150500	387629900	19740	19780	19780	19740	45
329	20231017	150400	386741280	19780	19780	19780	19780	12
330	20231017	150300	386503920	19780	19780	19780	19780	14
331	20231017	150200	386227000	19780	19780	19780	19780	18
332	20231017	150100	385870960	19780	19780	19780	19740	38
333	20231017	150000	385120280	19780	19780	19780	19780	14
334	20231017	145900	384843360	19780	19780	19780	19780	14
335	20231017	145800	384566440	19780	19780	19780	19780	2
336	20231017	145700	384526880	19730	19780	19780	19730	48
337	20231017	145600	383578970	19780	19740	19780	19740	13
338	20231017	145500	383322190	19740	19740	19740	19740	15
339	20231017	145400	383026090	19740	19740	19740	19740	16
340	20231017	145300	382710250	19740	19780	19780	19740	23
341	20231017	145200	382256050	19780	19780	19780	19780	8
342	20231017	145100	382097810	19780	19790	19790	19780	14
343	20231017	145000	381820850	19790	19800	19800	19790	28
344	20231017	144900	381266670	19800	19800	19800	19800	12
345	20231017	144800	381029070	19800	19800	19800	19800	14
346	20231017	144700	380751870	19800	19800	19800	19800	51
347	20231017	144600	379742070	19800	19790	19800	19790	151
348	20231017	144500	376753700	19790	19800	19800	19790	82
349	20231017	144400	375130790	19800	19740	19800	19740	129
350	20231017	144300	372578810	19740	19740	19740	19740	4
351	20231017	144200	372499850	19740	19800	19800	19740	37
352	20231017	144100	371768870	19800	19800	19800	19800	15
353	20231017	144000	371471870	19800	19800	19800	19800	10
354	20231017	143900	371273870	19790	19790	19790	19790	0
355	20231017	143800	371273870	19790	19780	19800	19780	62
356	20231017	143700	370047050	19780	19720	19780	19720	25
357	20231017	143600	369552850	19720	19720	19720	19720	15
358	20231017	143500	369257050	19720	19720	19720	19720	81
359	20231017	143400	367659730	19720	19720	19720	19720	12
360	20231017	143300	367423090	19720	19720	19720	19720	15
361	20231017	143200	367127290	19720	19720	19720	19720	15
362	20231017	143100	366831490	19680	19680	19680	19680	63
363	20231017	143000	365591650	19680	19680	19680	19680	16
364	20231017	142900	365276770	19670	19670	19670	19670	0
365	20231017	142800	365276770	19670	19670	19670	19670	0
366	20231017	142700	365276770	19670	19680	19680	19670	31
367	20231017	142600	364666860	19720	19720	19720	19720	0
368	20231017	142500	364666860	19720	19720	19720	19720	0
369	20231017	142400	364666860	19720	19680	19720	19680	16
370	20231017	142300	364351580	19680	19680	19680	19680	23
371	20231017	142200	363898940	19720	19720	19720	19720	0
372	20231017	142100	363898940	19720	19740	19740	19720	303
373	20231017	142000	357923100	19740	19740	19740	19740	0
374	20231017	141900	357923100	19740	19730	19740	19730	34
375	20231017	141800	357252110	19810	19780	19810	19780	100
376	20231017	141700	355272870	19670	19710	19710	19670	79
377	20231017	141600	353717410	19690	19670	19690	19670	61
378	20231017	141500	352516980	19700	19700	19700	19700	0
379	20231017	141400	352516980	19700	19770	19770	19700	66
380	20231017	141300	351213210	19780	19780	19780	19780	0
381	20231017	141200	351213210	19780	19820	19820	19780	29
382	20231017	141100	350639430	19820	19820	19820	19820	0
383	20231017	141000	350639430	19820	19820	19820	19820	0
384	20231017	140900	350639430	19820	19820	19820	19770	56
385	20231017	140800	349529760	19770	19770	19770	19770	52
386	20231017	140700	348501720	19830	19830	19830	19830	128
387	20231017	140600	345963480	19760	19650	19760	19650	205
388	20231017	140500	341920710	19640	19640	19640	19630	53
389	20231017	140400	340879970	19640	19650	19650	19640	82
390	20231017	140300	339269010	19680	19700	19700	19680	660
391	20231017	140200	326268030	19710	19710	19710	19710	173
392	20231017	140100	322858200	19710	19710	19710	19710	0
393	20231017	140000	322858200	19710	19710	19710	19710	27
394	20231017	135900	322326030	19720	19730	19730	19720	284
395	20231017	135800	316722810	19730	19730	19730	19730	44
396	20231017	135700	315854690	19730	19790	19790	19730	328
397	20231017	135600	309364930	19800	19820	19820	19800	66
398	20231017	135500	308057440	19820	19820	19820	19820	9
399	20231017	135400	307879060	19820	19820	19820	19820	7
400	20231017	135300	307740320	19810	19820	19820	19810	48
401	20231017	135200	306789400	19820	19830	19830	19820	17
402	20231017	135100	306452330	19830	19830	19830	19830	0
403	20231017	135000	306452330	19830	19830	19830	19830	6
404	20231017	134900	306333350	19820	19840	19840	19820	49
405	20231017	134800	305361720	19840	19840	19840	19840	0
406	20231017	134700	305361720	19840	19830	19840	19830	16
407	20231017	134600	305044310	19830	19830	19830	19830	1
408	20231017	134500	305024480	19820	19830	19830	19820	28
409	20231017	134400	304469430	19840	19840	19840	19840	0
410	20231017	134300	304469430	19840	19840	19840	19840	0
411	20231017	134200	304469430	19840	19840	19840	19840	0
412	20231017	134100	304469430	19840	19850	19850	19840	33
413	20231017	134000	303814640	19850	19850	19850	19850	7
414	20231017	133900	303675690	19850	19850	19850	19850	7
415	20231017	133800	303536740	19820	19820	19820	19820	28
416	20231017	133700	302981780	19850	19850	19850	19850	0
417	20231017	133600	302981780	19850	19850	19850	19850	0
418	20231017	133500	302981780	19850	19860	19860	19850	71
419	20231017	133400	301571810	19850	19850	19870	19850	130
420	20231017	133300	298990250	19850	19850	19850	19850	0
421	20231017	133200	298990250	19850	19850	19850	19850	0
422	20231017	133100	298990250	19850	19820	19850	19820	637
423	20231017	133000	286357330	19810	19830	19830	19810	25
424	20231017	132900	285861900	19830	19830	19830	19830	7
425	20231017	132800	285723090	19830	19830	19830	19830	7
426	20231017	132700	285584280	19830	19820	19830	19820	10
427	20231017	132600	285386070	19820	19830	19830	19820	18
428	20231017	132500	285029180	19830	19820	19830	19820	11
429	20231017	132400	284811070	19820	19820	19820	19820	7
430	20231017	132300	284672330	19810	19810	19810	19810	0
431	20231017	132200	284672330	19810	19820	19820	19810	19
432	20231017	132100	284295900	19830	19830	19840	19830	26
433	20231017	132000	283780260	19830	19830	19830	19830	5
434	20231017	131900	283681110	19830	19830	19830	19830	28
435	20231017	131800	283125870	19840	19840	19840	19840	13
436	20231017	131700	282867950	19840	19840	19840	19840	4
437	20231017	131600	282788590	19830	19830	19830	19830	0
438	20231017	131500	282788590	19830	19830	19830	19830	26
439	20231017	131400	282273010	19850	19850	19850	19850	0
440	20231017	131300	282273010	19850	19850	19850	19850	22
441	20231017	131200	281836310	19850	19850	19850	19850	0
442	20231017	131100	281836310	19850	19880	19880	19850	132
443	20231017	131000	279215270	19860	19860	19860	19860	0
444	20231017	130900	279215270	19860	19860	19860	19860	0
445	20231017	130800	279215270	19860	19860	19860	19860	14
446	20231017	130700	278937230	19860	19860	19860	19860	31
447	20231017	130600	278321570	19890	19830	19900	19830	415
448	20231017	130500	270082440	19820	19820	19820	19820	0
449	20231017	130400	270082440	19820	19810	19820	19810	37
450	20231017	130300	269349400	19810	19830	19830	19810	26
451	20231017	130200	268834130	19830	19830	19830	19830	0
452	20231017	130100	268834130	19830	19830	19830	19830	26
453	20231017	130000	268318550	19830	19830	19830	19810	135
454	20231017	125900	265642040	19830	19820	19830	19820	16
455	20231017	125800	265324790	19800	19800	19800	19800	226
456	20231017	125700	260849990	19800	19780	19800	19780	18
457	20231017	125600	260493830	19770	19780	19780	19770	22
458	20231017	125500	260058830	19790	19790	19790	19790	11
459	20231017	125400	259841140	19790	19780	19790	19780	14
460	20231017	125300	259564160	19780	19770	19780	19770	101
461	20231017	125200	257567380	19780	19800	19800	19780	14
462	20231017	125100	257290300	19800	19800	19800	19800	7
463	20231017	125000	257151700	19800	19800	19800	19800	8
464	20231017	124900	256993300	19800	19780	19800	19780	12
465	20231017	124800	256755800	19780	19770	19780	19770	39
466	20231017	124700	255984710	19780	19780	19780	19780	13
467	20231017	124600	255727570	19780	19780	19780	19780	0
468	20231017	124500	255727570	19780	19800	19800	19780	12
469	20231017	124400	255490190	19770	19800	19800	19770	138
470	20231017	124300	252761440	19800	19800	19800	19800	18
471	20231017	124200	252405040	19800	19800	19800	19800	1
472	20231017	124100	252385240	19770	19770	19770	19770	35
473	20231017	124000	251693290	19780	19800	19800	19780	49
474	20231017	123900	250723690	19800	19800	19800	19800	1
475	20231017	123800	250703890	19790	19790	19790	19790	0
476	20231017	123700	250703890	19790	19800	19800	19780	43
477	20231017	123600	249852880	19790	19790	19790	19790	1
478	20231017	123500	249833090	19800	19800	19800	19790	31
479	20231017	123400	249219560	19800	19800	19800	19800	6
480	20231017	123300	249100760	19790	19790	19790	19790	33
481	20231017	123200	248447690	19800	19800	19800	19800	43
482	20231017	123100	247596290	19800	19800	19800	19800	0
483	20231017	123000	247596290	19800	19820	19820	19800	14
484	20231017	122900	247318960	19820	19820	19820	19820	23
485	20231017	122800	246863100	19830	19830	19830	19830	1
486	20231017	122700	246843270	19830	19830	19830	19830	0
487	20231017	122600	246843270	19830	19830	19830	19830	24
488	20231017	122500	246367350	19830	19830	19830	19830	31
489	20231017	122400	245752620	19820	19820	19820	19820	0
490	20231017	122300	245752620	19820	19820	19820	19820	6
491	20231017	122200	245633700	19820	19820	19820	19820	23
492	20231017	122100	245177840	19840	19820	19840	19820	271
493	20231017	122000	239805430	19820	19800	19820	19800	631
494	20231017	121900	227310130	19780	19780	19800	19780	91
495	20231017	121800	225509500	19780	19780	19780	19780	24
496	20231017	121700	225034780	19780	19780	19780	19780	7
497	20231017	121600	224896320	19780	19780	19780	19780	6
498	20231017	121500	224777640	19780	19780	19780	19780	6
499	20231017	121400	224658960	19780	19780	19780	19780	26
500	20231017	121300	224144680	19790	19790	19790	19790	0
501	20231017	121200	224144680	19790	19790	19790	19790	0
502	20231017	121100	224144680	19790	19810	19810	19790	81
503	20231017	121000	222541630	19790	19790	19800	19790	58
504	20231017	120900	221393640	19790	19770	19790	19770	64
505	20231017	120800	220128220	19770	19780	19780	19770	18
506	20231017	120700	219772220	19760	19760	19760	19760	0
507	20231017	120600	219772220	19760	19760	19760	19760	30
508	20231017	120500	219179420	19760	19760	19760	19760	0
509	20231017	120400	219179420	19760	19760	19760	19760	49
510	20231017	120300	218211180	19780	19780	19780	19770	34
511	20231017	120200	217538820	19790	19790	19790	19790	12
512	20231017	120100	217301340	19790	19790	19790	19790	6
513	20231017	120000	217182600	19770	19770	19770	19770	34
514	20231017	115900	216510420	19770	19770	19770	19770	26
515	20231017	115800	215996400	19760	19760	19760	19760	0
516	20231017	115700	215996400	19760	19760	19760	19760	0
517	20231017	115600	215996400	19760	19760	19760	19760	0
518	20231017	115500	215996400	19760	19790	19810	19760	37
519	20231017	115400	215264440	19810	19810	19810	19810	0
520	20231017	115300	215264440	19810	19810	19810	19810	3
521	20231017	115200	215205010	19810	19800	19810	19800	170
522	20231017	115100	211838990	19770	19780	19780	19770	50
523	20231017	115000	210850360	19800	19800	19800	19800	12
524	20231017	114900	210612760	19800	19800	19800	19800	1
525	20231017	114800	210592960	19760	19760	19760	19760	0
526	20231017	114700	210592960	19760	19760	19760	19760	30
527	20231017	114600	210000160	19800	19800	19800	19800	0
528	20231017	114500	210000160	19800	19800	19800	19800	0
529	20231017	114400	210000160	19800	19790	19800	19750	318
530	20231017	114300	203710990	19800	19800	19800	19800	33
531	20231017	114200	203057590	19800	19800	19800	19800	20
532	20231017	114100	202661590	19790	19790	19790	19790	0
533	20231017	114000	202661590	19790	19800	19800	19790	68
534	20231017	113900	201315540	19800	19800	19810	19800	350
535	20231017	113800	194385420	19800	19730	19800	19730	412
536	20231017	113700	186242180	19730	19730	19730	19730	0
537	20231017	113600	186242180	19730	19760	19760	19730	21
538	20231017	113500	185827680	19760	19760	19760	19760	0
539	20231017	113400	185827680	19760	19760	19760	19760	12
540	20231017	113300	185590560	19720	19720	19720	19720	0
541	20231017	113200	185590560	19720	19710	19720	19710	87
542	20231017	113100	183875250	19710	19710	19710	19710	0
543	20231017	113000	183875250	19710	19710	19710	19710	0
544	20231017	112900	183875250	19710	19710	19710	19710	0
545	20231017	112800	183875250	19710	19710	19710	19710	27
546	20231017	112700	183343080	19710	19760	19760	19710	58
547	20231017	112600	182198770	19760	19760	19760	19760	0
548	20231017	112500	182198770	19760	19780	19780	19760	23
549	20231017	112400	181744150	19790	19790	19790	19790	0
550	20231017	112300	181744150	19790	19790	19790	19790	0
551	20231017	112200	181744150	19790	19790	19790	19790	23
552	20231017	112100	181288980	19790	19790	19790	19790	43
553	20231017	112000	180438010	19800	19800	19800	19800	1
554	20231017	111900	180418210	19800	19800	19800	19800	12
555	20231017	111800	180180610	19790	19790	19790	19790	0
556	20231017	111700	180180610	19790	19790	19790	19790	58
557	20231017	111600	179032790	19800	19800	19800	19800	12
558	20231017	111500	178795190	19800	19800	19800	19800	1
559	20231017	111400	178775390	19790	19790	19790	19790	0
560	20231017	111300	178775390	19790	19790	19790	19790	28
561	20231017	111200	178221270	19790	19790	19790	19790	0
562	20231017	111100	178221270	19790	19800	19800	19790	17
563	20231017	111000	177884720	19800	19800	19800	19800	16
564	20231017	110900	177567920	19790	19790	19790	19790	65
565	20231017	110800	176281570	19800	19800	19800	19800	12
566	20231017	110700	176043970	19800	19800	19800	19800	0
567	20231017	110600	176043970	19800	19790	19800	19790	31
568	20231017	110500	175430460	19800	19800	19800	19800	12
569	20231017	110400	175192860	19800	19800	19800	19800	1
570	20231017	110300	175173060	19800	19800	19800	19800	0
571	20231017	110200	175173060	19800	19790	19800	19790	39
572	20231017	110100	174401180	19810	19810	19810	19810	0
573	20231017	110000	174401180	19810	19800	19810	19800	233
574	20231017	105900	169786850	19800	19800	19800	19800	1
575	20231017	105800	169767050	19790	19800	19800	19790	87
576	20231017	105700	168044590	19800	19800	19800	19800	0
577	20231017	105600	168044590	19800	19800	19800	19800	0
578	20231017	105500	168044590	19800	19800	19800	19800	1
579	20231017	105400	168024790	19810	19790	19820	19790	239
580	20231017	105300	163293000	19760	19760	19760	19760	2
581	20231017	105200	163253480	19750	19750	19750	19750	1
582	20231017	105100	163233730	19790	19790	19790	19790	3
583	20231017	105000	163174360	19790	19800	19800	19790	28
584	20231017	104900	162620220	19800	19810	19810	19800	60
585	20231017	104800	161432020	19810	19730	19810	19730	245
586	20231017	104700	156586120	19720	19730	19730	19720	31
587	20231017	104600	155974660	19730	19730	19730	19730	0
588	20231017	104500	155974660	19730	19730	19730	19730	1
589	20231017	104400	155954930	19730	19730	19730	19730	1
590	20231017	104300	155935200	19720	19720	19730	19720	54
591	20231017	104200	154870270	19760	19760	19760	19760	0
592	20231017	104100	154870270	19760	19760	19760	19760	0
593	20231017	104000	154870270	19760	19760	19760	19760	0
594	20231017	103900	154870270	19760	19780	19780	19760	19
595	20231017	103800	154494590	19790	19790	19790	19790	47
596	20231017	103700	153564460	19770	19770	19770	19770	8
597	20231017	103600	153406300	19720	19690	19720	19690	265
598	20231017	103500	148181160	19680	19800	19800	19680	101
599	20231017	103400	146185260	19800	19810	19810	19800	53
600	20231017	103300	145135460	19810	19810	19810	19810	5
601	20231017	103200	145036410	19810	19810	19810	19810	4
602	20231017	103100	144957170	19810	19820	19820	19810	22
603	20231017	103000	144521280	19830	19830	19830	19830	44
604	20231017	102900	143648760	19820	19820	19820	19820	0
605	20231017	102800	143648760	19820	19810	19820	19810	124
606	20231017	102700	141191230	19820	19820	19820	19820	12
607	20231017	102600	140953390	19810	19810	19810	19810	28
608	20231017	102500	140398710	19820	19820	19820	19820	0
609	20231017	102400	140398710	19820	19810	19820	19810	48
610	20231017	102300	139447660	19810	19810	19810	19810	30
611	20231017	102200	138853360	19820	19820	19820	19820	0
612	20231017	102100	138853360	19820	19810	19820	19810	12
613	20231017	102000	138615530	19810	19830	19830	19810	25
614	20231017	101900	138120160	19830	19830	19830	19830	12
615	20231017	101800	137882200	19830	19830	19830	19830	0
616	20231017	101700	137882200	19830	19830	19830	19830	0
617	20231017	101600	137882200	19830	19840	19840	19830	36
618	20231017	101500	137168250	19850	19850	19850	19850	0
619	20231017	101400	137168250	19850	19850	19850	19840	28
620	20231017	101300	136612460	19840	19840	19840	19840	1
621	20231017	101200	136592620	19830	19820	19830	19820	28
622	20231017	101100	136037520	19870	19820	19870	19820	3
623	20231017	101000	135978010	19810	19810	19810	19810	0
624	20231017	100900	135978010	19810	19810	19810	19810	30
625	20231017	100800	135383710	19830	19830	19830	19830	36
626	20231017	100700	134669830	19810	19810	19810	19810	72
627	20231017	100600	133243510	19800	19800	19800	19800	0
628	20231017	100500	133243510	19800	19800	19800	19800	67
629	20231017	100400	131916910	19810	19810	19810	19810	130
630	20231017	100300	129341610	19800	19800	19800	19800	0
631	20231017	100200	129341610	19800	19800	19800	19800	26
632	20231017	100100	128826810	19800	19830	19830	19800	38
633	20231017	100000	128073850	19830	19810	19830	19810	171
634	20231017	095900	124684860	19800	19800	19800	19800	100
635	20231017	095800	122704860	19800	19800	19800	19800	167
636	20231017	095700	119398260	19800	19800	19800	19800	33
637	20231017	095600	118744860	19800	19800	19800	19800	1
638	20231017	095500	118725060	19810	19820	19820	19810	55
639	20231017	095400	117635010	19820	19820	19820	19820	62
640	20231017	095300	116406170	19820	19820	19820	19820	32
641	20231017	095200	115771930	19920	19920	19920	19920	5
642	20231017	095100	115672330	19820	19820	19820	19820	0
643	20231017	095000	115672330	19820	19770	19820	19770	368
644	20231017	094900	108381130	19830	19830	19830	19830	0
645	20231017	094800	108381130	19830	19830	19830	19830	0
646	20231017	094700	108381130	19830	19830	19830	19830	19
647	20231017	094600	108004360	19860	19910	19910	19850	57
648	20231017	094500	106871640	19930	19950	19950	19930	26
649	20231017	094400	106353440	19940	19890	19940	19890	71
650	20231017	094300	104939960	19890	19840	19890	19840	52
651	20231017	094200	103907130	19840	19840	19840	19840	27
652	20231017	094100	103371450	19820	19820	19820	19820	0
653	20231017	094000	103371450	19820	19820	19820	19820	0
654	20231017	093900	103371450	19820	19820	19820	19820	1
655	20231017	093800	103351630	19810	19960	19960	19810	305
656	20231017	093700	97278160	19960	19910	19960	19910	374
657	20231017	093600	89828430	19900	19900	19900	19900	47
658	20231017	093500	88893130	19910	19910	19910	19910	0
659	20231017	093400	88893130	19910	19910	19910	19910	204
660	20231017	093300	84831490	19910	19950	19950	19910	12
661	20231017	093200	84592490	19950	19950	19950	19950	0
662	20231017	093100	84592490	19950	19910	19950	19910	122
663	20231017	093000	82160730	19910	19910	19910	19910	1
664	20231017	092900	82140820	19950	19940	19950	19940	110
665	20231017	092800	79946990	19940	19900	19940	19900	91
666	20231017	092700	78134330	19900	19900	19900	19900	65
667	20231017	092600	76840830	19940	19910	19940	19910	76
668	20231017	092500	75327040	19910	19850	19910	19840	169
669	20231017	092400	71968660	19810	19810	19810	19810	0
670	20231017	092300	71968660	19810	19810	19810	19810	32
671	20231017	092200	71334740	19910	19850	19930	19850	469
672	20231017	092100	62010620	19760	19760	19760	19760	2
673	20231017	092000	61971100	19750	19750	19750	19750	0
674	20231017	091900	61971100	19750	19850	19850	19750	130
675	20231017	091800	59393580	19850	19850	19850	19850	0
676	20231017	091700	59393580	19850	19850	19850	19850	35
677	20231017	091600	58698830	19850	19840	19850	19740	257
678	20231017	091500	53619270	19750	19840	19840	19750	43
679	20231017	091400	52769120	19840	19840	19840	19840	63
680	20231017	091300	51519200	19840	19760	19840	19760	129
681	20231017	091200	48966160	19750	19750	19760	19750	128
682	20231017	091100	46438140	19850	19800	19850	19800	146
683	20231017	091000	43543410	19810	19580	19810	19580	95
684	20231017	090900	41663110	19730	19670	19730	19570	433
685	20231017	090800	33137360	19680	19560	19680	19560	76
686	20231017	090700	31645850	19680	19550	19680	19550	164
687	20231017	090600	28437700	19550	19550	19550	19540	22
688	20231017	090500	28007760	19690	19690	19690	19690	2
689	20231017	090400	27968380	19550	19550	19550	19530	77
690	20231017	090300	26463490	19550	19540	19550	19540	30
691	20231017	090200	25877270	19540	19540	19650	19530	61
692	20231017	090100	24685040	19530	19640	19640	19530	16
693	20231017	090000	24372450	19640	19480	19640	19480	1251