KissMeData/294570/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204000	369945540	20100	20100	20100	20100	774
3	20231012	203900	369945540	20100	20100	20100	20100	0
4	20231012	203800	369945540	20100	20100	20100	20100	0
5	20231012	203700	369945540	20100	20100	20100	20100	0
6	20231012	203600	369945540	20100	20100	20100	20100	0
7	20231012	203500	369945540	20100	20100	20100	20100	0
8	20231012	203400	369945540	20100	20100	20100	20100	0
9	20231012	203300	369945540	20100	20100	20100	20100	0
10	20231012	203200	369945540	20100	20100	20100	20100	0
11	20231012	203100	369945540	20100	20100	20100	20100	0
12	20231012	203000	369945540	20100	20100	20100	20100	0
13	20231012	202900	369945540	20100	20100	20100	20100	0
14	20231012	202800	369945540	20100	20100	20100	20100	0
15	20231012	202700	369945540	20100	20100	20100	20100	0
16	20231012	202600	369945540	20100	20100	20100	20100	0
17	20231012	202500	369945540	20100	20100	20100	20100	0
18	20231012	202400	369945540	20100	20100	20100	20100	0
19	20231012	202300	369945540	20100	20100	20100	20100	0
20	20231012	202200	369945540	20100	20100	20100	20100	0
21	20231012	202100	369945540	20100	20100	20100	20100	0
22	20231012	202000	369945540	20100	20100	20100	20100	0
23	20231012	201900	369945540	20100	20100	20100	20100	0
24	20231012	201800	369945540	20100	20100	20100	20100	0
25	20231012	201700	369945540	20100	20100	20100	20100	0
26	20231012	201600	369945540	20100	20100	20100	20100	0
27	20231012	201500	369945540	20100	20100	20100	20100	0
28	20231012	201400	369945540	20100	20100	20100	20100	0
29	20231012	201300	369945540	20100	20100	20100	20100	0
30	20231012	201200	369945540	20100	20100	20100	20100	0
31	20231012	201100	369945540	20100	20100	20100	20100	0
32	20231012	201000	369945540	20100	20100	20100	20100	774
33	20231012	200900	369945540	20100	20100	20100	20100	0
34	20231012	200800	369945540	20100	20100	20100	20100	0
35	20231012	200700	369945540	20100	20100	20100	20100	0
36	20231012	200600	369945540	20100	20100	20100	20100	0
37	20231012	200500	369945540	20100	20100	20100	20100	0
38	20231012	200400	369945540	20100	20100	20100	20100	0
39	20231012	200300	369945540	20100	20100	20100	20100	0
40	20231012	200200	369945540	20100	20100	20100	20100	0
41	20231012	200100	369945540	20100	20100	20100	20100	0
42	20231012	200000	369945540	20100	20100	20100	20100	0
43	20231012	195900	369945540	20100	20100	20100	20100	0
44	20231012	195800	369945540	20100	20100	20100	20100	0
45	20231012	195700	369945540	20100	20100	20100	20100	0
46	20231012	195600	369945540	20100	20100	20100	20100	0
47	20231012	195500	369945540	20100	20100	20100	20100	0
48	20231012	195400	369945540	20100	20100	20100	20100	0
49	20231012	195300	369945540	20100	20100	20100	20100	0
50	20231012	195200	369945540	20100	20100	20100	20100	0
51	20231012	195100	369945540	20100	20100	20100	20100	0
52	20231012	195000	369945540	20100	20100	20100	20100	0
53	20231012	194900	369945540	20100	20100	20100	20100	0
54	20231012	194800	369945540	20100	20100	20100	20100	0
55	20231012	194700	369945540	20100	20100	20100	20100	0
56	20231012	194600	369945540	20100	20100	20100	20100	0
57	20231012	194500	369945540	20100	20100	20100	20100	0
58	20231012	194400	369945540	20100	20100	20100	20100	0
59	20231012	194300	369945540	20100	20100	20100	20100	0
60	20231012	194200	369945540	20100	20100	20100	20100	0
61	20231012	194100	369945540	20100	20100	20100	20100	0
62	20231012	194000	369945540	20100	20100	20100	20100	774
63	20231012	193900	369945540	20100	20100	20100	20100	0
64	20231012	193800	369945540	20100	20100	20100	20100	0
65	20231012	193700	369945540	20100	20100	20100	20100	0
66	20231012	193600	369945540	20100	20100	20100	20100	0
67	20231012	193500	369945540	20100	20100	20100	20100	0
68	20231012	193400	369945540	20100	20100	20100	20100	0
69	20231012	193300	369945540	20100	20100	20100	20100	0
70	20231012	193200	369945540	20100	20100	20100	20100	0
71	20231012	193100	369945540	20100	20100	20100	20100	0
72	20231012	193000	369945540	20100	20100	20100	20100	0
73	20231012	192900	369945540	20100	20100	20100	20100	0
74	20231012	192800	369945540	20100	20100	20100	20100	0
75	20231012	192700	369945540	20100	20100	20100	20100	0
76	20231012	192600	369945540	20100	20100	20100	20100	0
77	20231012	192500	369945540	20100	20100	20100	20100	0
78	20231012	192400	369945540	20100	20100	20100	20100	0
79	20231012	192300	369945540	20100	20100	20100	20100	0
80	20231012	192200	369945540	20100	20100	20100	20100	0
81	20231012	192100	369945540	20100	20100	20100	20100	0
82	20231012	192000	369945540	20100	20100	20100	20100	0
83	20231012	191900	369945540	20100	20100	20100	20100	0
84	20231012	191800	369945540	20100	20100	20100	20100	0
85	20231012	191700	369945540	20100	20100	20100	20100	0
86	20231012	191600	369945540	20100	20100	20100	20100	0
87	20231012	191500	369945540	20100	20100	20100	20100	0
88	20231012	191400	369945540	20100	20100	20100	20100	0
89	20231012	191300	369945540	20100	20100	20100	20100	0
90	20231012	191200	369945540	20100	20100	20100	20100	0
91	20231012	191100	369945540	20100	20100	20100	20100	0
92	20231012	191000	369945540	20100	20100	20100	20100	774
93	20231012	190900	369945540	20100	20100	20100	20100	0
94	20231012	190800	369945540	20100	20100	20100	20100	0
95	20231012	190700	369945540	20100	20100	20100	20100	0
96	20231012	190600	369945540	20100	20100	20100	20100	0
97	20231012	190500	369945540	20100	20100	20100	20100	0
98	20231012	190400	369945540	20100	20100	20100	20100	0
99	20231012	190300	369945540	20100	20100	20100	20100	0
100	20231012	190200	369945540	20100	20100	20100	20100	0
101	20231012	190100	369945540	20100	20100	20100	20100	0
102	20231012	190000	369945540	20100	20100	20100	20100	0
103	20231012	185900	369945540	20100	20100	20100	20100	0
104	20231012	185800	369945540	20100	20100	20100	20100	0
105	20231012	185700	369945540	20100	20100	20100	20100	0
106	20231012	185600	369945540	20100	20100	20100	20100	0
107	20231012	185500	369945540	20100	20100	20100	20100	0
108	20231012	185400	369945540	20100	20100	20100	20100	0
109	20231012	185300	369945540	20100	20100	20100	20100	0
110	20231012	185200	369945540	20100	20100	20100	20100	0
111	20231012	185100	369945540	20100	20100	20100	20100	0
112	20231012	185000	369945540	20100	20100	20100	20100	0
113	20231012	184900	369945540	20100	20100	20100	20100	0
114	20231012	184800	369945540	20100	20100	20100	20100	0
115	20231012	184700	369945540	20100	20100	20100	20100	0
116	20231012	184600	369945540	20100	20100	20100	20100	0
117	20231012	184500	369945540	20100	20100	20100	20100	0
118	20231012	184400	369945540	20100	20100	20100	20100	0
119	20231012	184300	369945540	20100	20100	20100	20100	0
120	20231012	184200	369945540	20100	20100	20100	20100	0
121	20231012	184100	369945540	20100	20100	20100	20100	0
122	20231012	184000	369945540	20100	20100	20100	20100	774
123	20231012	183900	369945540	20100	20100	20100	20100	0
124	20231012	183800	369945540	20100	20100	20100	20100	0
125	20231012	183700	369945540	20100	20100	20100	20100	0
126	20231012	183600	369945540	20100	20100	20100	20100	0
127	20231012	183500	369945540	20100	20100	20100	20100	0
128	20231012	183400	369945540	20100	20100	20100	20100	0
129	20231012	183300	369945540	20100	20100	20100	20100	0
130	20231012	183200	369945540	20100	20100	20100	20100	0
131	20231012	183100	369945540	20100	20100	20100	20100	0
132	20231012	183000	369945540	20100	20100	20100	20100	0
133	20231012	182900	369945540	20100	20100	20100	20100	0
134	20231012	182800	369945540	20100	20100	20100	20100	0
135	20231012	182700	369945540	20100	20100	20100	20100	0
136	20231012	182600	369945540	20100	20100	20100	20100	0
137	20231012	182500	369945540	20100	20100	20100	20100	0
138	20231012	182400	369945540	20100	20100	20100	20100	0
139	20231012	182300	369945540	20100	20100	20100	20100	0
140	20231012	182200	369945540	20100	20100	20100	20100	0
141	20231012	182100	369945540	20100	20100	20100	20100	0
142	20231012	182000	369945540	20100	20100	20100	20100	0
143	20231012	181900	369945540	20100	20100	20100	20100	0
144	20231012	181800	369945540	20100	20100	20100	20100	0
145	20231012	181700	369945540	20100	20100	20100	20100	0
146	20231012	181600	369945540	20100	20100	20100	20100	0
147	20231012	181500	369945540	20100	20100	20100	20100	0
148	20231012	181400	369945540	20100	20100	20100	20100	0
149	20231012	181300	369945540	20100	20100	20100	20100	0
150	20231012	181200	369945540	20100	20100	20100	20100	0
151	20231012	181100	369945540	20100	20100	20100	20100	0
152	20231012	181000	369945540	20100	20100	20100	20100	774
153	20231012	180900	369945540	20100	20100	20100	20100	0
154	20231012	180800	369945540	20100	20100	20100	20100	0
155	20231012	180700	369945540	20100	20100	20100	20100	0
156	20231012	180600	369945540	20100	20100	20100	20100	0
157	20231012	180500	369945540	20100	20100	20100	20100	0
158	20231012	180400	369945540	20100	20100	20100	20100	0
159	20231012	180300	369945540	20100	20100	20100	20100	0
160	20231012	180200	369945540	20100	20100	20100	20100	0
161	20231012	180100	369945540	20100	20100	20100	20100	0
162	20231012	180000	369945540	20100	20100	20100	20100	0
163	20231012	175900	369945540	20100	20100	20100	20100	0
164	20231012	175800	369945540	20100	20100	20100	20100	0
165	20231012	175700	369945540	20100	20100	20100	20100	0
166	20231012	175600	369945540	20100	20100	20100	20100	0
167	20231012	175500	369945540	20100	20100	20100	20100	0
168	20231012	175400	369945540	20100	20100	20100	20100	0
169	20231012	175300	369945540	20100	20100	20100	20100	0
170	20231012	175200	369945540	20100	20100	20100	20100	0
171	20231012	175100	369945540	20100	20100	20100	20100	0
172	20231012	175000	369945540	20100	20100	20100	20100	0
173	20231012	174900	369945540	20100	20100	20100	20100	0
174	20231012	174800	369945540	20100	20100	20100	20100	0
175	20231012	174700	369945540	20100	20100	20100	20100	0
176	20231012	174600	369945540	20100	20100	20100	20100	0
177	20231012	174500	369945540	20100	20100	20100	20100	0
178	20231012	174400	369945540	20100	20100	20100	20100	0
179	20231012	174300	369945540	20100	20100	20100	20100	0
180	20231012	174200	369945540	20100	20100	20100	20100	0
181	20231012	174100	369945540	20100	20100	20100	20100	0
182	20231012	174000	369945540	20100	20100	20100	20100	774
183	20231012	173900	369945540	20100	20100	20100	20100	0
184	20231012	173800	369945540	20100	20100	20100	20100	0
185	20231012	173700	369945540	20100	20100	20100	20100	0
186	20231012	173600	369945540	20100	20100	20100	20100	0
187	20231012	173500	369945540	20100	20100	20100	20100	0
188	20231012	173400	369945540	20100	20100	20100	20100	0
189	20231012	173300	369945540	20100	20100	20100	20100	0
190	20231012	173200	369945540	20100	20100	20100	20100	0
191	20231012	173100	369945540	20100	20100	20100	20100	0
192	20231012	173000	369945540	20100	20100	20100	20100	0
193	20231012	172900	369945540	20100	20100	20100	20100	0
194	20231012	172800	369945540	20100	20100	20100	20100	0
195	20231012	172700	369945540	20100	20100	20100	20100	0
196	20231012	172600	369945540	20100	20100	20100	20100	0
197	20231012	172500	369945540	20100	20100	20100	20100	0
198	20231012	172400	369945540	20100	20100	20100	20100	0
199	20231012	172300	369945540	20100	20100	20100	20100	0
200	20231012	172200	369945540	20100	20100	20100	20100	0
201	20231012	172100	369945540	20100	20100	20100	20100	0
202	20231012	172000	369945540	20100	20100	20100	20100	0
203	20231012	171900	369945540	20100	20100	20100	20100	0
204	20231012	171800	369945540	20100	20100	20100	20100	0
205	20231012	171700	369945540	20100	20100	20100	20100	0
206	20231012	171600	369945540	20100	20100	20100	20100	0
207	20231012	171500	369945540	20100	20100	20100	20100	0
208	20231012	171400	369945540	20100	20100	20100	20100	0
209	20231012	171300	369945540	20100	20100	20100	20100	0
210	20231012	171200	369945540	20100	20100	20100	20100	0
211	20231012	171100	369945540	20100	20100	20100	20100	0
212	20231012	171000	369945540	20100	20100	20100	20100	774
213	20231012	170900	369945540	20100	20100	20100	20100	0
214	20231012	170800	369945540	20100	20100	20100	20100	0
215	20231012	170700	369945540	20100	20100	20100	20100	0
216	20231012	170600	369945540	20100	20100	20100	20100	0
217	20231012	170500	369945540	20100	20100	20100	20100	0
218	20231012	170400	369945540	20100	20100	20100	20100	0
219	20231012	170300	369945540	20100	20100	20100	20100	0
220	20231012	170200	369945540	20100	20100	20100	20100	0
221	20231012	170100	369945540	20100	20100	20100	20100	0
222	20231012	170000	369945540	20100	20100	20100	20100	0
223	20231012	165900	369945540	20100	20100	20100	20100	0
224	20231012	165800	369945540	20100	20100	20100	20100	0
225	20231012	165700	369945540	20100	20100	20100	20100	0
226	20231012	165600	369945540	20100	20100	20100	20100	0
227	20231012	165500	369945540	20100	20100	20100	20100	0
228	20231012	165400	369945540	20100	20100	20100	20100	0
229	20231012	165300	369945540	20100	20100	20100	20100	0
230	20231012	165200	369945540	20100	20100	20100	20100	0
231	20231012	165100	369945540	20100	20100	20100	20100	0
232	20231012	165000	369945540	20100	20100	20100	20100	0
233	20231012	164900	369945540	20100	20100	20100	20100	0
234	20231012	164800	369945540	20100	20100	20100	20100	0
235	20231012	164700	369945540	20100	20100	20100	20100	0
236	20231012	164600	369945540	20100	20100	20100	20100	0
237	20231012	164500	369945540	20100	20100	20100	20100	0
238	20231012	164400	369945540	20100	20100	20100	20100	0
239	20231012	164300	369945540	20100	20100	20100	20100	0
240	20231012	164200	369945540	20100	20100	20100	20100	0
241	20231012	164100	369945540	20100	20100	20100	20100	0
242	20231012	164000	369945540	20100	20100	20100	20100	774
243	20231012	163900	369945540	20100	20100	20100	20100	0
244	20231012	163800	369945540	20100	20100	20100	20100	0
245	20231012	163700	369945540	20100	20100	20100	20100	0
246	20231012	163600	369945540	20100	20100	20100	20100	0
247	20231012	163500	369945540	20100	20100	20100	20100	0
248	20231012	163400	369945540	20100	20100	20100	20100	0
249	20231012	163300	369945540	20100	20100	20100	20100	0
250	20231012	163200	369945540	20100	20100	20100	20100	0
251	20231012	163100	369945540	20100	20100	20100	20100	0
252	20231012	163000	369945540	20100	20100	20100	20100	0
253	20231012	162900	369945540	20100	20100	20100	20100	0
254	20231012	162800	369945540	20100	20100	20100	20100	0
255	20231012	162700	369945540	20100	20100	20100	20100	0
256	20231012	162600	369945540	20100	20100	20100	20100	0
257	20231012	162500	369945540	20100	20100	20100	20100	0
258	20231012	162400	369945540	20100	20100	20100	20100	0
259	20231012	162300	369945540	20100	20100	20100	20100	0
260	20231012	162200	369945540	20100	20100	20100	20100	0
261	20231012	162100	369945540	20100	20100	20100	20100	0
262	20231012	162000	369945540	20100	20100	20100	20100	0
263	20231012	161900	369945540	20100	20100	20100	20100	0
264	20231012	161800	369945540	20100	20100	20100	20100	0
265	20231012	161700	369945540	20100	20100	20100	20100	0
266	20231012	161600	369945540	20100	20100	20100	20100	0
267	20231012	161500	369945540	20100	20100	20100	20100	0
268	20231012	161400	369945540	20100	20100	20100	20100	0
269	20231012	161300	369945540	20100	20100	20100	20100	0
270	20231012	161200	369945540	20100	20100	20100	20100	0
271	20231012	161100	369945540	20100	20100	20100	20100	0
272	20231012	161000	369945540	20100	20100	20100	20100	774
273	20231012	160900	369945540	20100	20100	20100	20100	0
274	20231012	160800	369945540	20100	20100	20100	20100	0
275	20231012	160700	369945540	20100	20100	20100	20100	0
276	20231012	160600	369945540	20100	20100	20100	20100	0
277	20231012	160500	369945540	20100	20100	20100	20100	0
278	20231012	160400	369945540	20100	20100	20100	20100	0
279	20231012	160300	369945540	20100	20100	20100	20100	0
280	20231012	160200	369945540	20100	20100	20100	20100	0
281	20231012	160100	369945540	20100	20100	20100	20100	0
282	20231012	160000	369945540	20100	20100	20100	20100	0
283	20231012	155900	369945540	20100	20100	20100	20100	0
284	20231012	155800	369945540	20100	20100	20100	20100	0
285	20231012	155700	369945540	20100	20100	20100	20100	0
286	20231012	155600	369945540	20100	20100	20100	20100	0
287	20231012	155500	369945540	20100	20100	20100	20100	0
288	20231012	155400	369945540	20100	20100	20100	20100	0
289	20231012	155300	369945540	20100	20100	20100	20100	0
290	20231012	155200	369945540	20100	20100	20100	20100	0
291	20231012	155100	369945540	20100	20100	20100	20100	0
292	20231012	155000	369945540	20100	20100	20100	20100	0
293	20231012	154900	369945540	20100	20100	20100	20100	0
294	20231012	154800	369945540	20100	20100	20100	20100	0
295	20231012	154700	369945540	20100	20100	20100	20100	0
296	20231012	154600	369945540	20100	20100	20100	20100	0
297	20231012	154500	369945540	20100	20100	20100	20100	0
298	20231012	154400	369945540	20100	20100	20100	20100	0
299	20231012	154300	369945540	20100	20100	20100	20100	0
300	20231012	154200	369945540	20100	20100	20100	20100	0
301	20231012	154100	369945540	20100	20100	20100	20100	0
302	20231012	154000	369945540	20100	20100	20100	20100	774
303	20231012	153900	369945540	20100	20100	20100	20100	0
304	20231012	153800	369945540	20100	20100	20100	20100	0
305	20231012	153700	369945540	20100	20100	20100	20100	0
306	20231012	153600	369945540	20100	20100	20100	20100	0
307	20231012	153500	369945540	20100	20100	20100	20100	0
308	20231012	153400	369945540	20100	20100	20100	20100	0
309	20231012	153300	369945540	20100	20100	20100	20100	0
310	20231012	153200	369945540	20100	20100	20100	20100	0
311	20231012	153100	369945540	20100	20100	20100	20100	0
312	20231012	153000	369945540	20100	20100	20100	20100	774
313	20231012	152900	354388140	19940	19940	19940	19940	0
314	20231012	152800	354388140	19940	19940	19940	19940	0
315	20231012	152700	354388140	19940	19940	19940	19940	0
316	20231012	152600	354388140	19940	19940	19940	19940	0
317	20231012	152500	354388140	19940	19940	19940	19940	0
318	20231012	152400	354388140	19940	19940	19940	19940	0
319	20231012	152300	354388140	19940	19940	19940	19940	0
320	20231012	152200	354388140	19940	19940	19940	19940	0
321	20231012	152100	354388140	19940	19940	19940	19940	0
322	20231012	152000	354388140	19940	19940	19940	19940	0
323	20231012	151900	354388140	19940	19960	20150	19940	386
324	20231012	151800	346644020	19940	19940	19940	19940	0
325	20231012	151700	346644020	19940	19980	19980	19940	137
326	20231012	151600	343911990	19980	19970	19980	19970	33
327	20231012	151500	343252790	20100	20000	20100	19960	288
328	20231012	151400	337483200	20050	20050	20050	20050	5
329	20231012	151300	337382950	20050	20050	20050	20050	0
330	20231012	151200	337382950	20050	20050	20050	20050	1
331	20231012	151100	337362900	19990	19990	19990	19990	0
332	20231012	151000	337362900	19990	19990	19990	19990	17
333	20231012	150900	337023070	20050	20050	20050	20050	0
334	20231012	150800	337023070	20050	20050	20050	20050	1
335	20231012	150700	337003020	20050	20050	20100	20050	138
336	20231012	150600	334236020	19990	19990	19990	19990	1
337	20231012	150500	334216030	20050	20050	20050	20050	1
338	20231012	150400	334195980	20050	20050	20050	20050	96
339	20231012	150300	332271180	20100	19990	20100	19990	1093
340	20231012	150200	310410070	19990	19990	19990	19990	0
341	20231012	150100	310410070	19990	19990	19990	19990	1
342	20231012	150000	310390080	19990	19980	19990	19980	61
343	20231012	145900	309171120	19980	19970	19980	19970	17
344	20231012	145800	308831620	19970	19950	19970	19950	148
345	20231012	145700	305877640	19960	19960	19960	19960	0
346	20231012	145600	305877640	19960	19960	19960	19960	18
347	20231012	145500	305518360	19940	19950	19950	19940	40
348	20231012	145400	304720410	19960	19960	19960	19960	0
349	20231012	145300	304720410	19960	19960	19960	19960	33
350	20231012	145200	304061730	19970	19970	19970	19970	0
351	20231012	145100	304061730	19970	19970	19970	19970	30
352	20231012	145000	303462630	19970	19970	19970	19970	1
353	20231012	144900	303442660	19970	19970	19970	19970	60
354	20231012	144800	302244460	19980	19980	19980	19980	50
355	20231012	144700	301245460	20000	20000	20000	20000	0
356	20231012	144600	301245460	20000	20000	20000	20000	0
357	20231012	144500	301245460	20000	20000	20000	20000	0
358	20231012	144400	301245460	20000	20000	20000	20000	0
359	20231012	144300	301245460	20000	20000	20000	20000	0
360	20231012	144200	301245460	20000	20000	20000	20000	0
361	20231012	144100	301245460	20000	19990	20000	19990	69
362	20231012	144000	299865840	19970	20000	20000	19960	416
363	20231012	143900	291550190	20000	20000	20000	20000	414
364	20231012	143800	283270190	20050	20050	20050	20050	59
365	20231012	143700	282087240	20100	20100	20100	20100	1
366	20231012	143600	282067140	20050	20050	20050	20050	0
367	20231012	143500	282067140	20050	20050	20050	20050	0
368	20231012	143400	282067140	20050	20050	20050	20050	0
369	20231012	143300	282067140	20050	20050	20050	20050	180
370	20231012	143200	278458140	20000	20000	20000	20000	0
371	20231012	143100	278458140	20000	20000	20000	20000	0
372	20231012	143000	278458140	20000	20000	20000	20000	0
373	20231012	142900	278458140	20000	20000	20000	20000	0
374	20231012	142800	278458140	20000	20050	20050	20000	143
375	20231012	142700	275596390	20100	20100	20100	20100	0
376	20231012	142600	275596390	20100	20100	20100	20100	0
377	20231012	142500	275596390	20100	20050	20100	20050	5
378	20231012	142400	275496090	20050	19990	20050	19990	287
379	20231012	142300	269754280	19990	19990	19990	19990	3
380	20231012	142200	269694310	19990	19990	19990	19990	0
381	20231012	142100	269694310	19990	19990	19990	19990	0
382	20231012	142000	269694310	19990	19980	19990	19970	24
383	20231012	141900	269214870	19980	19980	19980	19980	0
384	20231012	141800	269214870	19980	19980	19980	19980	0
385	20231012	141700	269214870	19980	19980	19980	19980	0
386	20231012	141600	269214870	19980	19980	19980	19980	0
387	20231012	141500	269214870	19980	19980	19980	19980	16
388	20231012	141400	268895190	19980	19980	19980	19980	9
389	20231012	141300	268715370	19990	19990	19990	19990	0
390	20231012	141200	268715370	19990	19990	19990	19990	0
391	20231012	141100	268715370	19990	19990	19990	19990	55
392	20231012	141000	267615920	20000	20000	20000	20000	114
393	20231012	140900	265335920	20050	20050	20050	20050	0
394	20231012	140800	265335920	20050	20050	20050	20050	0
395	20231012	140700	265335920	20050	20050	20050	20050	0
396	20231012	140600	265335920	20050	20050	20050	20050	0
397	20231012	140500	265335920	20050	20050	20050	20050	0
398	20231012	140400	265335920	20050	20050	20050	20050	0
399	20231012	140300	265335920	20050	20050	20050	20050	1
400	20231012	140200	265315870	20000	20000	20000	20000	0
401	20231012	140100	265315870	20000	20000	20000	20000	3
402	20231012	140000	265255870	20050	20000	20050	20000	149
403	20231012	135900	262271920	20050	20050	20050	20050	50
404	20231012	135800	261269420	20000	20000	20000	20000	0
405	20231012	135700	261269420	20000	20000	20000	20000	0
406	20231012	135600	261269420	20000	20000	20000	20000	1
407	20231012	135500	261249420	20050	20050	20050	20050	0
408	20231012	135400	261249420	20050	20050	20050	20050	2
409	20231012	135300	261209320	20000	20000	20000	20000	161
410	20231012	135200	257989320	20000	20000	20000	20000	58
411	20231012	135100	256829320	20000	20000	20000	20000	37
412	20231012	135000	256089320	20050	20050	20050	20050	0
413	20231012	134900	256089320	20050	20050	20050	20050	19
414	20231012	134800	255708370	20050	20050	20050	20050	0
415	20231012	134700	255708370	20050	20050	20050	20050	0
416	20231012	134600	255708370	20050	20050	20050	20050	0
417	20231012	134500	255708370	20050	20050	20050	20050	0
418	20231012	134400	255708370	20050	20050	20050	20050	1
419	20231012	134300	255688320	20050	20050	20050	20050	0
420	20231012	134200	255688320	20050	20050	20050	20050	0
421	20231012	134100	255688320	20050	20050	20050	20050	0
422	20231012	134000	255688320	20050	20050	20050	20050	0
423	20231012	133900	255688320	20050	20050	20050	20050	0
424	20231012	133800	255688320	20050	20050	20050	20050	0
425	20231012	133700	255688320	20050	20050	20050	20050	0
426	20231012	133600	255688320	20050	20050	20050	20050	30
427	20231012	133500	255086820	20050	20100	20100	20050	44
428	20231012	133400	254203970	20050	20050	20050	20050	0
429	20231012	133300	254203970	20050	20050	20050	20050	151
430	20231012	133200	251176420	20050	20050	20050	20050	15
431	20231012	133100	250875670	20050	20050	20050	20050	0
432	20231012	133000	250875670	20050	20050	20050	20050	0
433	20231012	132900	250875670	20050	20050	20050	20050	0
434	20231012	132800	250875670	20050	20050	20050	20050	0
435	20231012	132700	250875670	20050	20000	20050	20000	54
436	20231012	132600	249793220	20100	20100	20100	20100	1
437	20231012	132500	249773120	20050	20050	20100	20050	26
438	20231012	132400	249251770	20100	20100	20100	20100	0
439	20231012	132300	249251770	20100	20050	20100	20050	344
440	20231012	132200	242354520	20050	20050	20050	20050	1
441	20231012	132100	242334470	20050	20050	20050	20050	254
442	20231012	132000	237241770	20050	20050	20050	20050	0
443	20231012	131900	237241770	20050	20050	20050	19990	20
444	20231012	131800	236841850	20000	20000	20000	20000	100
445	20231012	131700	234841850	20050	20050	20050	20050	0
446	20231012	131600	234841850	20050	20050	20050	20050	1
447	20231012	131500	234821800	20000	20000	20000	19990	249
448	20231012	131400	229841960	20000	20000	20000	20000	0
449	20231012	131300	229841960	20000	20000	20000	20000	0
450	20231012	131200	229841960	20000	19940	20000	19940	504
451	20231012	131100	219782150	19940	19940	19940	19940	4
452	20231012	131000	219702390	19940	19930	19940	19930	32
453	20231012	130900	219064610	19940	19940	19940	19940	0
454	20231012	130800	219064610	19940	19930	19940	19930	41
455	20231012	130700	218247470	19930	19930	19930	19930	50
456	20231012	130600	217250970	19940	19940	19940	19940	24
457	20231012	130500	216772410	19950	19950	19950	19950	37
458	20231012	130400	216034260	19960	19960	19960	19960	0
459	20231012	130300	216034260	19960	19960	19960	19960	1
460	20231012	130200	216014300	19960	19960	19960	19960	0
461	20231012	130100	216014300	19960	19960	19960	19960	0
462	20231012	130000	216014300	19960	19960	19960	19960	1
463	20231012	125900	215994340	19950	19950	19950	19950	1
464	20231012	125800	215974390	19950	19950	19950	19950	20
465	20231012	125700	215575390	19940	19920	19940	19920	48
466	20231012	125600	214619200	19910	19930	19930	19910	70
467	20231012	125500	213224640	19950	19950	19950	19950	32
468	20231012	125400	212586240	19950	19950	19950	19950	0
469	20231012	125300	212586240	19950	19950	19950	19950	18
470	20231012	125200	212227140	19950	19950	19950	19950	0
471	20231012	125100	212227140	19950	19950	19950	19950	129
472	20231012	125000	209653590	19960	19960	19960	19960	16
473	20231012	124900	209334230	19950	19950	19950	19950	0
474	20231012	124800	209334230	19950	19940	19950	19940	17
475	20231012	124700	208995090	19940	19940	19940	19940	0
476	20231012	124600	208995090	19940	19940	19940	19940	50
477	20231012	124500	207998090	19900	19950	19950	19900	800
478	20231012	124400	192070290	19950	19950	19950	19950	0
479	20231012	124300	192070290	19950	19950	19950	19950	0
480	20231012	124200	192070290	19950	19950	19950	19950	5
481	20231012	124100	191970540	19960	19960	19960	19960	0
482	20231012	124000	191970540	19960	19960	19960	19960	2
483	20231012	123900	191930620	19950	19950	19950	19950	0
484	20231012	123800	191930620	19950	19950	19950	19950	60
485	20231012	123700	190733620	19960	19960	19960	19960	0
486	20231012	123600	190733620	19960	19960	19960	19960	0
487	20231012	123500	190733620	19960	19960	19960	19960	0
488	20231012	123400	190733620	19960	19960	19960	19960	0
489	20231012	123300	190733620	19960	19960	19960	19960	71
490	20231012	123200	189316460	19970	19970	19970	19970	0
491	20231012	123100	189316460	19970	19970	19970	19970	0
492	20231012	123000	189316460	19970	19970	19970	19970	2
493	20231012	122900	189276520	19960	19960	19960	19960	3
494	20231012	122800	189216640	19960	19960	19960	19960	41
495	20231012	122700	188398280	19960	19960	19960	19960	26
496	20231012	122600	187879320	19950	19950	19950	19950	0
497	20231012	122500	187879320	19950	19950	19950	19950	0
498	20231012	122400	187879320	19950	19950	19950	19950	0
499	20231012	122300	187879320	19950	19940	19950	19940	21
500	20231012	122200	187460390	19920	19910	19920	19910	393
501	20231012	122100	179633970	19930	19980	19980	19930	567
502	20231012	122000	168314100	19990	20000	20000	19990	57
503	20231012	121900	167174590	20000	20000	20000	20000	0
504	20231012	121800	167174590	20000	20000	20000	20000	0
505	20231012	121700	167174590	20000	20000	20000	20000	0
506	20231012	121600	167174590	20000	20000	20000	20000	0
507	20231012	121500	167174590	20000	20000	20000	20000	0
508	20231012	121400	167174590	20000	20000	20000	20000	132
509	20231012	121300	164534590	20000	20000	20000	20000	0
510	20231012	121200	164534590	20000	20000	20000	20000	0
511	20231012	121100	164534590	20000	20000	20000	20000	0
512	20231012	121000	164534590	20000	20000	20000	20000	14
513	20231012	120900	164254590	20000	20000	20000	20000	0
514	20231012	120800	164254590	20000	20000	20000	20000	0
515	20231012	120700	164254590	20000	20000	20000	20000	0
516	20231012	120600	164254590	20000	20000	20000	20000	0
517	20231012	120500	164254590	20000	20000	20000	20000	0
518	20231012	120400	164254590	20000	20000	20000	20000	0
519	20231012	120300	164254590	20000	20000	20000	20000	0
520	20231012	120200	164254590	20000	20000	20000	20000	0
521	20231012	120100	164254590	20000	20000	20000	20000	0
522	20231012	120000	164254590	20000	20000	20000	20000	0
523	20231012	115900	164254590	20000	20000	20000	20000	0
524	20231012	115800	164254590	20000	20000	20000	20000	0
525	20231012	115700	164254590	20000	20000	20000	20000	3
526	20231012	115600	164194590	20000	20000	20000	20000	890
527	20231012	115500	146394590	20000	20000	20000	20000	1
528	20231012	115400	146374590	20050	20050	20050	20050	0
529	20231012	115300	146374590	20050	20050	20050	20050	0
530	20231012	115200	146374590	20050	20050	20050	20050	0
531	20231012	115100	146374590	20050	20050	20050	20050	0
532	20231012	115000	146374590	20050	20050	20050	20050	0
533	20231012	114900	146374590	20050	20050	20050	20050	0
534	20231012	114800	146374590	20050	20050	20050	20050	41
535	20231012	114700	145552540	20050	20050	20050	20050	0
536	20231012	114600	145552540	20050	20050	20050	20050	0
537	20231012	114500	145552540	20050	20050	20050	20050	10
538	20231012	114400	145352040	20050	20050	20050	20050	0
539	20231012	114300	145352040	20050	20050	20050	20050	22
540	20231012	114200	144910940	20050	20050	20050	20050	15
541	20231012	114100	144610190	20050	20050	20050	20050	13
542	20231012	114000	144349540	20050	20050	20050	20050	0
543	20231012	113900	144349540	20050	20050	20050	20050	0
544	20231012	113800	144349540	20050	20050	20050	20050	1
545	20231012	113700	144329490	20050	20050	20050	20050	49
546	20231012	113600	143347040	20050	20050	20050	20050	45
547	20231012	113500	142444790	20050	20050	20050	20050	0
548	20231012	113400	142444790	20050	20050	20050	20050	0
549	20231012	113300	142444790	20050	20050	20050	20050	47
550	20231012	113200	141502440	20050	20050	20050	20050	0
551	20231012	113100	141502440	20050	20050	20050	20050	0
552	20231012	113000	141502440	20050	20050	20050	20050	0
553	20231012	112900	141502440	20050	20050	20050	20050	0
554	20231012	112800	141502440	20050	20050	20050	20050	203
555	20231012	112700	137432290	20050	20050	20050	20050	0
556	20231012	112600	137432290	20050	20050	20050	20050	0
557	20231012	112500	137432290	20050	20050	20050	20050	0
558	20231012	112400	137432290	20050	20050	20050	20050	0
559	20231012	112300	137432290	20050	20050	20050	20050	11
560	20231012	112200	137211740	20050	20050	20050	20050	0
561	20231012	112100	137211740	20050	20050	20050	20050	49
562	20231012	112000	136229290	20050	20050	20050	20050	14
563	20231012	111900	135948590	20050	20050	20050	20050	0
564	20231012	111800	135948590	20050	20050	20050	20050	0
565	20231012	111700	135948590	20050	20050	20050	20050	212
566	20231012	111600	131697990	20050	20050	20050	20050	0
567	20231012	111500	131697990	20050	20050	20050	20050	14
568	20231012	111400	131417290	20100	20100	20100	20100	0
569	20231012	111300	131417290	20100	20100	20100	20100	0
570	20231012	111200	131417290	20100	20100	20100	20100	41
571	20231012	111100	130593190	20100	20100	20100	20100	0
572	20231012	111000	130593190	20100	20100	20100	20100	0
573	20231012	110900	130593190	20100	20100	20100	20100	14
574	20231012	110800	130311790	20100	20100	20100	20100	271
575	20231012	110700	124864690	20100	20100	20100	20100	1
576	20231012	110600	124844590	20100	20100	20100	20100	42
577	20231012	110500	124000390	20100	20100	20100	20100	0
578	20231012	110400	124000390	20100	20100	20100	20100	0
579	20231012	110300	124000390	20100	20100	20100	20100	0
580	20231012	110200	124000390	20100	20100	20100	20100	72
581	20231012	110100	122553190	20100	20100	20100	20100	0
582	20231012	110000	122553190	20100	20100	20100	20100	0
583	20231012	105900	122553190	20100	20100	20100	20100	0
584	20231012	105800	122553190	20100	20100	20100	20100	0
585	20231012	105700	122553190	20100	20100	20100	20100	0
586	20231012	105600	122553190	20100	20100	20100	20100	0
587	20231012	105500	122553190	20100	20100	20100	20100	0
588	20231012	105400	122553190	20100	20100	20100	20100	0
589	20231012	105300	122553190	20100	20100	20100	20100	0
590	20231012	105200	122553190	20100	20100	20100	20100	0
591	20231012	105100	122553190	20100	20100	20100	20100	0
592	20231012	105000	122553190	20100	20100	20100	20100	226
593	20231012	104900	118010590	20100	20100	20100	20100	0
594	20231012	104800	118010590	20100	20100	20100	20100	0
595	20231012	104700	118010590	20100	20100	20100	20100	0
596	20231012	104600	118010590	20100	20100	20100	20100	0
597	20231012	104500	118010590	20100	20100	20100	20100	0
598	20231012	104400	118010590	20100	20100	20100	20100	0
599	20231012	104300	118010590	20100	20100	20100	20100	27
600	20231012	104200	117467890	20100	20100	20100	20100	50
601	20231012	104100	116462890	20100	20100	20100	20100	2
602	20231012	104000	116422690	20100	20100	20100	20100	0
603	20231012	103900	116422690	20100	20100	20100	20100	1
604	20231012	103800	116402590	20100	20100	20100	20100	12
605	20231012	103700	116161390	20100	20100	20100	20100	1
606	20231012	103600	116141290	20100	20100	20100	20100	0
607	20231012	103500	116141290	20100	20100	20100	20100	0
608	20231012	103400	116141290	20100	20100	20100	20100	0
609	20231012	103300	116141290	20100	20100	20100	20100	0
610	20231012	103200	116141290	20100	20050	20100	20050	163
611	20231012	103100	112872290	20050	20050	20050	20050	3
612	20231012	103000	112812140	20050	20050	20050	20050	77
613	20231012	102900	111268290	20050	20000	20050	20000	8
614	20231012	102800	111107940	20050	20050	20050	20050	0
615	20231012	102700	111107940	20050	20050	20050	20050	1
616	20231012	102600	111087890	20000	20000	20000	20000	1
617	20231012	102500	111067890	20000	20000	20000	20000	0
618	20231012	102400	111067890	20000	20000	20000	20000	0
619	20231012	102300	111067890	20000	20000	20000	20000	1
620	20231012	102200	111047890	20050	20050	20050	20050	0
621	20231012	102100	111047890	20050	20050	20050	20050	29
622	20231012	102000	110466440	20050	20050	20050	20050	9
623	20231012	101900	110285990	20000	20000	20000	20000	0
624	20231012	101800	110285990	20000	20000	20000	20000	0
625	20231012	101700	110285990	20000	20000	20000	20000	0
626	20231012	101600	110285990	20000	20000	20000	20000	0
627	20231012	101500	110285990	20000	20000	20000	20000	0
628	20231012	101400	110285990	20000	20000	20000	20000	0
629	20231012	101300	110285990	20000	20000	20000	20000	0
630	20231012	101200	110285990	20000	20000	20000	20000	0
631	20231012	101100	110285990	20000	20050	20050	20000	44
632	20231012	101000	109404840	20050	20000	20050	20000	79
633	20231012	100900	107820940	20000	20000	20000	20000	0
634	20231012	100800	107820940	20000	20000	20000	20000	28
635	20231012	100700	107260940	20000	20000	20000	20000	15
636	20231012	100600	106960940	19990	20000	20000	19990	19
637	20231012	100500	106581080	20000	20000	20000	20000	0
638	20231012	100400	106581080	20000	20000	20000	20000	0
639	20231012	100300	106581080	20000	20000	20000	20000	1
640	20231012	100200	106561080	20000	20000	20000	19990	103
641	20231012	100100	104501660	20000	20000	20000	20000	0
642	20231012	100000	104501660	20000	20050	20050	20000	11
643	20231012	095900	104281160	20050	20050	20050	20050	0
644	20231012	095800	104281160	20050	20050	20050	20050	0
645	20231012	095700	104281160	20050	20050	20050	20050	0
646	20231012	095600	104281160	20050	20050	20050	20050	27
647	20231012	095500	103739810	20150	20100	20150	20100	6
648	20231012	095400	103619160	20100	20150	20150	20100	696
649	20231012	095300	89602610	20150	20150	20150	20150	1
650	20231012	095200	89582460	20100	20100	20100	20100	21
651	20231012	095100	89160360	20150	20100	20150	20100	7
652	20231012	095000	89019610	20100	20100	20100	20100	362
653	20231012	094900	81743410	20050	20000	20050	20000	21
654	20231012	094800	81322660	20000	19990	20000	19990	6
655	20231012	094700	81202710	20000	19980	20000	19980	14
656	20231012	094600	80922890	19990	19960	19990	19960	17
657	20231012	094500	80583310	19950	19950	19950	19950	1
658	20231012	094400	80563360	19960	19960	19960	19960	3
659	20231012	094300	80503480	19960	19960	19960	19960	40
660	20231012	094200	79705080	19950	19950	19950	19950	0
661	20231012	094100	79705080	19950	19950	19950	19950	0
662	20231012	094000	79705080	19950	19980	19980	19940	49
663	20231012	093900	78726990	20000	20050	20050	20000	15
664	20231012	093800	78426940	20000	20000	20000	20000	0
665	20231012	093700	78426940	20000	20000	20000	19950	386
666	20231012	093600	70709960	20050	20050	20050	20050	17
667	20231012	093500	70369110	20050	20050	20050	20050	0
668	20231012	093400	70369110	20050	20050	20050	20050	7
669	20231012	093300	70228760	20050	20050	20050	20050	2
670	20231012	093200	70188660	20000	20000	20000	20000	150
671	20231012	093100	67188660	20000	19960	20000	19960	257
672	20231012	093000	62050340	19950	19950	19950	19930	63
673	20231012	092900	60794010	19920	19920	19920	19920	0
674	20231012	092800	60794010	19920	19920	19920	19920	39
675	20231012	092700	60017130	19910	19910	19910	19910	8
676	20231012	092600	59857850	19910	19940	19940	19890	89
677	20231012	092500	58083680	19960	19950	19960	19950	64
678	20231012	092400	56806730	19950	19960	19960	19950	34
679	20231012	092300	56128360	19890	19890	19890	19890	28
680	20231012	092200	55571440	19880	19940	19950	19880	51
681	20231012	092100	54557350	19910	19910	19910	19910	0
682	20231012	092000	54557350	19910	19870	19920	19870	25
683	20231012	091900	54059620	20000	20000	20000	20000	0
684	20231012	091800	54059620	20000	20000	20000	19870	51
685	20231012	091700	53045660	19900	19950	19950	19900	57
686	20231012	091600	51910060	20000	19900	20000	19900	240
687	20231012	091500	47126010	19880	19900	19930	19880	810
688	20231012	091400	31005540	19940	19940	19940	19910	107
689	20231012	091300	28872380	19960	20000	20000	19960	140
690	20231012	091200	26074110	20050	20050	20050	20050	63
691	20231012	091100	24810960	20100	20100	20100	20100	0
692	20231012	091000	24810960	20100	20100	20150	20100	243
693	20231012	090900	19920310	20150	20150	20150	20150	0
694	20231012	090800	19920310	20150	20150	20150	20150	24
695	20231012	090700	19436710	20100	20100	20100	20100	12
696	20231012	090600	19195510	20100	20100	20100	20100	3
697	20231012	090500	19135210	20150	20050	20150	20050	104
698	20231012	090400	17048010	20000	20000	20000	20000	40
699	20231012	090300	16248010	20100	20100	20100	20100	1
700	20231012	090200	16227910	20100	20100	20100	20100	13
701	20231012	090100	15966610	19990	19990	20000	19990	81
702	20231012	090000	14347130	19990	19940	20000	19900	720