KissMeData/217190/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202100	185664450	12340	12340	12340	12340	199
3	20231006	202000	185664450	12340	12340	12340	12340	0
4	20231006	201900	185664450	12340	12340	12340	12340	0
5	20231006	201800	185664450	12340	12340	12340	12340	0
6	20231006	201700	185664450	12340	12340	12340	12340	0
7	20231006	201600	185664450	12340	12340	12340	12340	0
8	20231006	201500	185664450	12340	12340	12340	12340	0
9	20231006	201400	185664450	12340	12340	12340	12340	0
10	20231006	201300	185664450	12340	12340	12340	12340	0
11	20231006	201200	185664450	12340	12340	12340	12340	0
12	20231006	201100	185664450	12340	12340	12340	12340	0
13	20231006	201000	185664450	12340	12340	12340	12340	0
14	20231006	200900	185664450	12340	12340	12340	12340	0
15	20231006	200800	185664450	12340	12340	12340	12340	0
16	20231006	200700	185664450	12340	12340	12340	12340	0
17	20231006	200600	185664450	12340	12340	12340	12340	0
18	20231006	200500	185664450	12340	12340	12340	12340	0
19	20231006	200400	185664450	12340	12340	12340	12340	0
20	20231006	200300	185664450	12340	12340	12340	12340	0
21	20231006	200200	185664450	12340	12340	12340	12340	0
22	20231006	200100	185664450	12340	12340	12340	12340	0
23	20231006	200000	185664450	12340	12340	12340	12340	0
24	20231006	195900	185664450	12340	12340	12340	12340	0
25	20231006	195800	185664450	12340	12340	12340	12340	0
26	20231006	195700	185664450	12340	12340	12340	12340	0
27	20231006	195600	185664450	12340	12340	12340	12340	0
28	20231006	195500	185664450	12340	12340	12340	12340	0
29	20231006	195400	185664450	12340	12340	12340	12340	0
30	20231006	195300	185664450	12340	12340	12340	12340	0
31	20231006	195200	185664450	12340	12340	12340	12340	0
32	20231006	195100	185664450	12340	12340	12340	12340	199
33	20231006	195000	185664450	12340	12340	12340	12340	0
34	20231006	194900	185664450	12340	12340	12340	12340	0
35	20231006	194800	185664450	12340	12340	12340	12340	0
36	20231006	194700	185664450	12340	12340	12340	12340	0
37	20231006	194600	185664450	12340	12340	12340	12340	0
38	20231006	194500	185664450	12340	12340	12340	12340	0
39	20231006	194400	185664450	12340	12340	12340	12340	0
40	20231006	194300	185664450	12340	12340	12340	12340	0
41	20231006	194200	185664450	12340	12340	12340	12340	0
42	20231006	194100	185664450	12340	12340	12340	12340	0
43	20231006	194000	185664450	12340	12340	12340	12340	0
44	20231006	193900	185664450	12340	12340	12340	12340	0
45	20231006	193800	185664450	12340	12340	12340	12340	0
46	20231006	193700	185664450	12340	12340	12340	12340	0
47	20231006	193600	185664450	12340	12340	12340	12340	0
48	20231006	193500	185664450	12340	12340	12340	12340	0
49	20231006	193400	185664450	12340	12340	12340	12340	0
50	20231006	193300	185664450	12340	12340	12340	12340	0
51	20231006	193200	185664450	12340	12340	12340	12340	0
52	20231006	193100	185664450	12340	12340	12340	12340	0
53	20231006	193000	185664450	12340	12340	12340	12340	0
54	20231006	192900	185664450	12340	12340	12340	12340	0
55	20231006	192800	185664450	12340	12340	12340	12340	0
56	20231006	192700	185664450	12340	12340	12340	12340	0
57	20231006	192600	185664450	12340	12340	12340	12340	0
58	20231006	192500	185664450	12340	12340	12340	12340	0
59	20231006	192400	185664450	12340	12340	12340	12340	0
60	20231006	192300	185664450	12340	12340	12340	12340	0
61	20231006	192200	185664450	12340	12340	12340	12340	0
62	20231006	192100	185664450	12340	12340	12340	12340	199
63	20231006	192000	185664450	12340	12340	12340	12340	0
64	20231006	191900	185664450	12340	12340	12340	12340	0
65	20231006	191800	185664450	12340	12340	12340	12340	0
66	20231006	191700	185664450	12340	12340	12340	12340	0
67	20231006	191600	185664450	12340	12340	12340	12340	0
68	20231006	191500	185664450	12340	12340	12340	12340	0
69	20231006	191400	185664450	12340	12340	12340	12340	0
70	20231006	191300	185664450	12340	12340	12340	12340	0
71	20231006	191200	185664450	12340	12340	12340	12340	0
72	20231006	191100	185664450	12340	12340	12340	12340	0
73	20231006	191000	185664450	12340	12340	12340	12340	0
74	20231006	190900	185664450	12340	12340	12340	12340	0
75	20231006	190800	185664450	12340	12340	12340	12340	0
76	20231006	190700	185664450	12340	12340	12340	12340	0
77	20231006	190600	185664450	12340	12340	12340	12340	0
78	20231006	190500	185664450	12340	12340	12340	12340	0
79	20231006	190400	185664450	12340	12340	12340	12340	0
80	20231006	190300	185664450	12340	12340	12340	12340	0
81	20231006	190200	185664450	12340	12340	12340	12340	0
82	20231006	190100	185664450	12340	12340	12340	12340	0
83	20231006	190000	185664450	12340	12340	12340	12340	0
84	20231006	185900	185664450	12340	12340	12340	12340	0
85	20231006	185800	185664450	12340	12340	12340	12340	0
86	20231006	185700	185664450	12340	12340	12340	12340	0
87	20231006	185600	185664450	12340	12340	12340	12340	0
88	20231006	185500	185664450	12340	12340	12340	12340	0
89	20231006	185400	185664450	12340	12340	12340	12340	0
90	20231006	185300	185664450	12340	12340	12340	12340	0
91	20231006	185200	185664450	12340	12340	12340	12340	0
92	20231006	185100	185664450	12340	12340	12340	12340	199
93	20231006	185000	185664450	12340	12340	12340	12340	0
94	20231006	184900	185664450	12340	12340	12340	12340	0
95	20231006	184800	185664450	12340	12340	12340	12340	0
96	20231006	184700	185664450	12340	12340	12340	12340	0
97	20231006	184600	185664450	12340	12340	12340	12340	0
98	20231006	184500	185664450	12340	12340	12340	12340	0
99	20231006	184400	185664450	12340	12340	12340	12340	0
100	20231006	184300	185664450	12340	12340	12340	12340	0
101	20231006	184200	185664450	12340	12340	12340	12340	0
102	20231006	184100	185664450	12340	12340	12340	12340	0
103	20231006	184000	185664450	12340	12340	12340	12340	0
104	20231006	183900	185664450	12340	12340	12340	12340	0
105	20231006	183800	185664450	12340	12340	12340	12340	0
106	20231006	183700	185664450	12340	12340	12340	12340	0
107	20231006	183600	185664450	12340	12340	12340	12340	0
108	20231006	183500	185664450	12340	12340	12340	12340	0
109	20231006	183400	185664450	12340	12340	12340	12340	0
110	20231006	183300	185664450	12340	12340	12340	12340	0
111	20231006	183200	185664450	12340	12340	12340	12340	0
112	20231006	183100	185664450	12340	12340	12340	12340	0
113	20231006	183000	185664450	12340	12340	12340	12340	0
114	20231006	182900	185664450	12340	12340	12340	12340	0
115	20231006	182800	185664450	12340	12340	12340	12340	0
116	20231006	182700	185664450	12340	12340	12340	12340	0
117	20231006	182600	185664450	12340	12340	12340	12340	0
118	20231006	182500	185664450	12340	12340	12340	12340	0
119	20231006	182400	185664450	12340	12340	12340	12340	0
120	20231006	182300	185664450	12340	12340	12340	12340	0
121	20231006	182200	185664450	12340	12340	12340	12340	0
122	20231006	182100	185664450	12340	12340	12340	12340	199
123	20231006	182000	185664450	12340	12340	12340	12340	0
124	20231006	181900	185664450	12340	12340	12340	12340	0
125	20231006	181800	185664450	12340	12340	12340	12340	0
126	20231006	181700	185664450	12340	12340	12340	12340	0
127	20231006	181600	185664450	12340	12340	12340	12340	0
128	20231006	181500	185664450	12340	12340	12340	12340	0
129	20231006	181400	185664450	12340	12340	12340	12340	0
130	20231006	181300	185664450	12340	12340	12340	12340	0
131	20231006	181200	185664450	12340	12340	12340	12340	0
132	20231006	181100	185664450	12340	12340	12340	12340	0
133	20231006	181000	185664450	12340	12340	12340	12340	0
134	20231006	180900	185664450	12340	12340	12340	12340	0
135	20231006	180800	185664450	12340	12340	12340	12340	0
136	20231006	180700	185664450	12340	12340	12340	12340	0
137	20231006	180600	185664450	12340	12340	12340	12340	0
138	20231006	180500	185664450	12340	12340	12340	12340	0
139	20231006	180400	185664450	12340	12340	12340	12340	0
140	20231006	180300	185664450	12340	12340	12340	12340	0
141	20231006	180200	185664450	12340	12340	12340	12340	0
142	20231006	180100	185664450	12340	12340	12340	12340	0
143	20231006	180000	185664450	12340	12340	12340	12340	0
144	20231006	175900	185664450	12340	12340	12340	12340	0
145	20231006	175800	185664450	12340	12340	12340	12340	0
146	20231006	175700	185664450	12340	12340	12340	12340	0
147	20231006	175600	185664450	12340	12340	12340	12340	0
148	20231006	175500	185664450	12340	12340	12340	12340	0
149	20231006	175400	185664450	12340	12340	12340	12340	0
150	20231006	175300	185664450	12340	12340	12340	12340	0
151	20231006	175200	185664450	12340	12340	12340	12340	0
152	20231006	175100	185664450	12340	12340	12340	12340	199
153	20231006	175000	185664450	12340	12340	12340	12340	0
154	20231006	174900	185664450	12340	12340	12340	12340	0
155	20231006	174800	185664450	12340	12340	12340	12340	0
156	20231006	174700	185664450	12340	12340	12340	12340	0
157	20231006	174600	185664450	12340	12340	12340	12340	0
158	20231006	174500	185664450	12340	12340	12340	12340	0
159	20231006	174400	185664450	12340	12340	12340	12340	0
160	20231006	174300	185664450	12340	12340	12340	12340	0
161	20231006	174200	185664450	12340	12340	12340	12340	0
162	20231006	174100	185664450	12340	12340	12340	12340	0
163	20231006	174000	185664450	12340	12340	12340	12340	0
164	20231006	173900	185664450	12340	12340	12340	12340	0
165	20231006	173800	185664450	12340	12340	12340	12340	0
166	20231006	173700	185664450	12340	12340	12340	12340	0
167	20231006	173600	185664450	12340	12340	12340	12340	0
168	20231006	173500	185664450	12340	12340	12340	12340	0
169	20231006	173400	185664450	12340	12340	12340	12340	0
170	20231006	173300	185664450	12340	12340	12340	12340	0
171	20231006	173200	185664450	12340	12340	12340	12340	0
172	20231006	173100	185664450	12340	12340	12340	12340	0
173	20231006	173000	185664450	12340	12340	12340	12340	0
174	20231006	172900	185664450	12340	12340	12340	12340	0
175	20231006	172800	185664450	12340	12340	12340	12340	0
176	20231006	172700	185664450	12340	12340	12340	12340	0
177	20231006	172600	185664450	12340	12340	12340	12340	0
178	20231006	172500	185664450	12340	12340	12340	12340	0
179	20231006	172400	185664450	12340	12340	12340	12340	0
180	20231006	172300	185664450	12340	12340	12340	12340	0
181	20231006	172200	185664450	12340	12340	12340	12340	0
182	20231006	172100	185664450	12340	12340	12340	12340	199
183	20231006	172000	185664450	12340	12340	12340	12340	0
184	20231006	171900	185664450	12340	12340	12340	12340	0
185	20231006	171800	185664450	12340	12340	12340	12340	0
186	20231006	171700	185664450	12340	12340	12340	12340	0
187	20231006	171600	185664450	12340	12340	12340	12340	0
188	20231006	171500	185664450	12340	12340	12340	12340	0
189	20231006	171400	185664450	12340	12340	12340	12340	0
190	20231006	171300	185664450	12340	12340	12340	12340	0
191	20231006	171200	185664450	12340	12340	12340	12340	0
192	20231006	171100	185664450	12340	12340	12340	12340	0
193	20231006	171000	185664450	12340	12340	12340	12340	0
194	20231006	170900	185664450	12340	12340	12340	12340	0
195	20231006	170800	185664450	12340	12340	12340	12340	0
196	20231006	170700	185664450	12340	12340	12340	12340	0
197	20231006	170600	185664450	12340	12340	12340	12340	0
198	20231006	170500	185664450	12340	12340	12340	12340	0
199	20231006	170400	185664450	12340	12340	12340	12340	0
200	20231006	170300	185664450	12340	12340	12340	12340	0
201	20231006	170200	185664450	12340	12340	12340	12340	0
202	20231006	170100	185664450	12340	12340	12340	12340	0
203	20231006	170000	185664450	12340	12340	12340	12340	0
204	20231006	165900	185664450	12340	12340	12340	12340	0
205	20231006	165800	185664450	12340	12340	12340	12340	0
206	20231006	165700	185664450	12340	12340	12340	12340	0
207	20231006	165600	185664450	12340	12340	12340	12340	0
208	20231006	165500	185664450	12340	12340	12340	12340	0
209	20231006	165400	185664450	12340	12340	12340	12340	0
210	20231006	165300	185664450	12340	12340	12340	12340	0
211	20231006	165200	185664450	12340	12340	12340	12340	0
212	20231006	165100	185664450	12340	12340	12340	12340	199
213	20231006	165000	185664450	12340	12340	12340	12340	0
214	20231006	164900	185664450	12340	12340	12340	12340	0
215	20231006	164800	185664450	12340	12340	12340	12340	0
216	20231006	164700	185664450	12340	12340	12340	12340	0
217	20231006	164600	185664450	12340	12340	12340	12340	0
218	20231006	164500	185664450	12340	12340	12340	12340	0
219	20231006	164400	185664450	12340	12340	12340	12340	0
220	20231006	164300	185664450	12340	12340	12340	12340	0
221	20231006	164200	185664450	12340	12340	12340	12340	0
222	20231006	164100	185664450	12340	12340	12340	12340	0
223	20231006	164000	185664450	12340	12340	12340	12340	0
224	20231006	163900	185664450	12340	12340	12340	12340	0
225	20231006	163800	185664450	12340	12340	12340	12340	0
226	20231006	163700	185664450	12340	12340	12340	12340	0
227	20231006	163600	185664450	12340	12340	12340	12340	0
228	20231006	163500	185664450	12340	12340	12340	12340	0
229	20231006	163400	185664450	12340	12340	12340	12340	0
230	20231006	163300	185664450	12340	12340	12340	12340	0
231	20231006	163200	185664450	12340	12340	12340	12340	0
232	20231006	163100	185664450	12340	12340	12340	12340	0
233	20231006	163000	185664450	12340	12340	12340	12340	0
234	20231006	162900	185664450	12340	12340	12340	12340	0
235	20231006	162800	185664450	12340	12340	12340	12340	0
236	20231006	162700	185664450	12340	12340	12340	12340	0
237	20231006	162600	185664450	12340	12340	12340	12340	0
238	20231006	162500	185664450	12340	12340	12340	12340	0
239	20231006	162400	185664450	12340	12340	12340	12340	0
240	20231006	162300	185664450	12340	12340	12340	12340	0
241	20231006	162200	185664450	12340	12340	12340	12340	0
242	20231006	162100	185664450	12340	12340	12340	12340	199
243	20231006	162000	185664450	12340	12340	12340	12340	0
244	20231006	161900	185664450	12340	12340	12340	12340	0
245	20231006	161800	185664450	12340	12340	12340	12340	0
246	20231006	161700	185664450	12340	12340	12340	12340	0
247	20231006	161600	185664450	12340	12340	12340	12340	0
248	20231006	161500	185664450	12340	12340	12340	12340	0
249	20231006	161400	185664450	12340	12340	12340	12340	0
250	20231006	161300	185664450	12340	12340	12340	12340	0
251	20231006	161200	185664450	12340	12340	12340	12340	0
252	20231006	161100	185664450	12340	12340	12340	12340	0
253	20231006	161000	185664450	12340	12340	12340	12340	0
254	20231006	160900	185664450	12340	12340	12340	12340	0
255	20231006	160800	185664450	12340	12340	12340	12340	0
256	20231006	160700	185664450	12340	12340	12340	12340	0
257	20231006	160600	185664450	12340	12340	12340	12340	0
258	20231006	160500	185664450	12340	12340	12340	12340	0
259	20231006	160400	185664450	12340	12340	12340	12340	0
260	20231006	160300	185664450	12340	12340	12340	12340	0
261	20231006	160200	185664450	12340	12340	12340	12340	0
262	20231006	160100	185664450	12340	12340	12340	12340	0
263	20231006	160000	185664450	12340	12340	12340	12340	0
264	20231006	155900	185664450	12340	12340	12340	12340	0
265	20231006	155800	185664450	12340	12340	12340	12340	0
266	20231006	155700	185664450	12340	12340	12340	12340	0
267	20231006	155600	185664450	12340	12340	12340	12340	0
268	20231006	155500	185664450	12340	12340	12340	12340	0
269	20231006	155400	185664450	12340	12340	12340	12340	0
270	20231006	155300	185664450	12340	12340	12340	12340	0
271	20231006	155200	185664450	12340	12340	12340	12340	0
272	20231006	155100	185664450	12340	12340	12340	12340	199
273	20231006	155000	185664450	12340	12340	12340	12340	0
274	20231006	154900	185664450	12340	12340	12340	12340	0
275	20231006	154800	185664450	12340	12340	12340	12340	0
276	20231006	154700	185664450	12340	12340	12340	12340	0
277	20231006	154600	185664450	12340	12340	12340	12340	0
278	20231006	154500	185664450	12340	12340	12340	12340	0
279	20231006	154400	185664450	12340	12340	12340	12340	0
280	20231006	154300	185664450	12340	12340	12340	12340	0
281	20231006	154200	185664450	12340	12340	12340	12340	0
282	20231006	154100	185664450	12340	12340	12340	12340	0
283	20231006	154000	185664450	12340	12340	12340	12340	0
284	20231006	153900	185664450	12340	12340	12340	12340	0
285	20231006	153800	185664450	12340	12340	12340	12340	0
286	20231006	153700	185664450	12340	12340	12340	12340	0
287	20231006	153600	185664450	12340	12340	12340	12340	0
288	20231006	153500	185664450	12340	12340	12340	12340	0
289	20231006	153400	185664450	12340	12340	12340	12340	0
290	20231006	153300	185664450	12340	12340	12340	12340	0
291	20231006	153200	185664450	12340	12340	12340	12340	0
292	20231006	153100	185664450	12340	12340	12340	12340	0
293	20231006	153000	185664450	12340	12340	12340	12340	199
294	20231006	152900	183208790	12350	12350	12350	12350	0
295	20231006	152800	183208790	12350	12350	12350	12350	0
296	20231006	152700	183208790	12350	12350	12350	12350	0
297	20231006	152600	183208790	12350	12350	12350	12350	0
298	20231006	152500	183208790	12350	12350	12350	12350	0
299	20231006	152400	183208790	12350	12350	12350	12350	0
300	20231006	152300	183208790	12350	12350	12350	12350	0
301	20231006	152200	183208790	12350	12350	12350	12350	0
302	20231006	152100	183208790	12350	12350	12350	12350	0
303	20231006	152000	183208790	12350	12350	12350	12350	0
304	20231006	151900	183208790	12350	12340	12350	12340	3
305	20231006	151800	183171760	12350	12350	12350	12350	0
306	20231006	151700	183171760	12350	12350	12350	12350	0
307	20231006	151600	183171760	12350	12340	12350	12340	28
308	20231006	151500	182826230	12340	12340	12340	12340	0
309	20231006	151400	182826230	12340	12340	12340	12340	1
310	20231006	151300	182813890	12350	12350	12350	12350	1
311	20231006	151200	182801540	12350	12350	12350	12350	0
312	20231006	151100	182801540	12350	12350	12350	12350	0
313	20231006	151000	182801540	12350	12350	12350	12350	0
314	20231006	150900	182801540	12350	12350	12350	12350	0
315	20231006	150800	182801540	12350	12350	12350	12350	0
316	20231006	150700	182801540	12350	12350	12350	12350	0
317	20231006	150600	182801540	12350	12350	12350	12350	0
318	20231006	150500	182801540	12350	12350	12350	12350	0
319	20231006	150400	182801540	12350	12350	12350	12350	5
320	20231006	150300	182739790	12350	12350	12350	12350	0
321	20231006	150200	182739790	12350	12350	12350	12350	0
322	20231006	150100	182739790	12350	12350	12350	12350	1
323	20231006	150000	182727440	12360	12360	12360	12360	0
324	20231006	145900	182727440	12360	12360	12360	12360	0
325	20231006	145800	182727440	12360	12360	12360	12360	0
326	20231006	145700	182727440	12360	12310	12360	12300	29
327	20231006	145600	182369830	12360	12360	12360	12360	0
328	20231006	145500	182369830	12360	12360	12360	12360	0
329	20231006	145400	182369830	12360	12360	12360	12360	0
330	20231006	145300	182369830	12360	12360	12360	12360	1
331	20231006	145200	182357470	12300	12300	12300	12300	0
332	20231006	145100	182357470	12300	12300	12300	12300	10
333	20231006	145000	182234470	12360	12360	12360	12360	0
334	20231006	144900	182234470	12360	12360	12360	12360	0
335	20231006	144800	182234470	12360	12360	12360	12360	0
336	20231006	144700	182234470	12360	12360	12360	12360	0
337	20231006	144600	182234470	12360	12310	12360	12310	2
338	20231006	144500	182209800	12320	12320	12320	12320	1
339	20231006	144400	182197480	12360	12360	12360	12360	0
340	20231006	144300	182197480	12360	12360	12360	12360	0
341	20231006	144200	182197480	12360	12360	12360	12360	22
342	20231006	144100	181925560	12350	12330	12350	12330	31
343	20231006	144000	181543050	12330	12330	12330	12330	2
344	20231006	143900	181518390	12300	12300	12300	12300	20
345	20231006	143800	181272390	12320	12320	12320	12320	0
346	20231006	143700	181272390	12320	12320	12320	12320	20
347	20231006	143600	181025990	12320	12320	12320	12320	1
348	20231006	143500	181013670	12310	12310	12310	12310	6
349	20231006	143400	180939810	12310	12310	12310	12310	0
350	20231006	143300	180939810	12310	12310	12310	12310	0
351	20231006	143200	180939810	12310	12310	12310	12310	0
352	20231006	143100	180939810	12310	12310	12310	12310	1
353	20231006	143000	180927500	12320	12320	12320	12320	1
354	20231006	142900	180915180	12310	12310	12310	12310	0
355	20231006	142800	180915180	12310	12310	12310	12310	0
356	20231006	142700	180915180	12310	12310	12310	12310	0
357	20231006	142600	180915180	12310	12310	12310	12310	0
358	20231006	142500	180915180	12310	12310	12310	12310	166
359	20231006	142400	178871720	12310	12310	12310	12310	151
360	20231006	142300	177012910	12300	12300	12300	12300	0
361	20231006	142200	177012910	12300	12300	12300	12300	0
362	20231006	142100	177012910	12300	12300	12300	12300	151
363	20231006	142000	175155610	12300	12300	12300	12300	0
364	20231006	141900	175155610	12300	12300	12300	12300	2
365	20231006	141800	175131010	12310	12310	12310	12310	0
366	20231006	141700	175131010	12310	12310	12310	12310	2
367	20231006	141600	175106390	12310	12310	12310	12310	0
368	20231006	141500	175106390	12310	12310	12310	12310	20
369	20231006	141400	174860190	12300	12300	12300	12300	0
370	20231006	141300	174860190	12300	12300	12300	12300	0
371	20231006	141200	174860190	12300	12300	12300	12300	0
372	20231006	141100	174860190	12300	12300	12300	12300	2
373	20231006	141000	174835590	12300	12300	12300	12300	0
374	20231006	140900	174835590	12300	12300	12300	12300	0
375	20231006	140800	174835590	12300	12300	12300	12300	0
376	20231006	140700	174835590	12300	12300	12300	12300	266
377	20231006	140600	171563790	12260	12260	12260	12260	0
378	20231006	140500	171563790	12260	12260	12260	12260	0
379	20231006	140400	171563790	12260	12260	12260	12260	0
380	20231006	140300	171563790	12260	12260	12260	12260	2
381	20231006	140200	171539270	12270	12270	12270	12270	0
382	20231006	140100	171539270	12270	12270	12270	12270	0
383	20231006	140000	171539270	12270	12270	12270	12270	99
384	20231006	135900	170324540	12270	12270	12270	12270	0
385	20231006	135800	170324540	12270	12310	12310	12270	4
386	20231006	135700	170275380	12320	12320	12320	12320	0
387	20231006	135600	170275380	12320	12320	12320	12320	1
388	20231006	135500	170263060	12260	12260	12260	12260	0
389	20231006	135400	170263060	12260	12260	12260	12260	0
390	20231006	135300	170263060	12260	12260	12260	12260	0
391	20231006	135200	170263060	12260	12260	12260	12260	1
392	20231006	135100	170250800	12320	12320	12320	12320	2
393	20231006	135000	170226160	12320	12320	12320	12320	0
394	20231006	134900	170226160	12320	12320	12320	12320	0
395	20231006	134800	170226160	12320	12320	12320	12320	2
396	20231006	134700	170201520	12320	12320	12320	12320	0
397	20231006	134600	170201520	12320	12320	12320	12320	0
398	20231006	134500	170201520	12320	12320	12320	12320	0
399	20231006	134400	170201520	12320	12320	12320	12320	0
400	20231006	134300	170201520	12320	12320	12320	12320	0
401	20231006	134200	170201520	12320	12320	12320	12320	0
402	20231006	134100	170201520	12320	12320	12320	12320	0
403	20231006	134000	170201520	12320	12320	12320	12320	0
404	20231006	133900	170201520	12320	12320	12320	12320	0
405	20231006	133800	170201520	12320	12320	12320	12320	0
406	20231006	133700	170201520	12320	12320	12320	12320	0
407	20231006	133600	170201520	12320	12280	12320	12280	11
408	20231006	133500	170066370	12280	12280	12280	12280	1
409	20231006	133400	170054090	12370	12370	12370	12370	18
410	20231006	133300	169831430	12330	12330	12330	12330	0
411	20231006	133200	169831430	12330	12330	12330	12330	0
412	20231006	133100	169831430	12330	12380	12380	12330	246
413	20231006	133000	166797850	12380	12380	12380	12380	0
414	20231006	132900	166797850	12380	12380	12380	12380	0
415	20231006	132800	166797850	12380	12340	12380	12340	2
416	20231006	132700	166773130	12380	12380	12380	12380	0
417	20231006	132600	166773130	12380	12380	12380	12380	0
418	20231006	132500	166773130	12380	12380	12380	12380	0
419	20231006	132400	166773130	12380	12380	12380	12380	3
420	20231006	132300	166735990	12380	12380	12380	12380	0
421	20231006	132200	166735990	12380	12340	12380	12340	2
422	20231006	132100	166711270	12400	12310	12400	12310	267
423	20231006	132000	163419970	12310	12310	12310	12310	0
424	20231006	131900	163419970	12310	12310	12310	12310	1
425	20231006	131800	163407660	12250	12250	12250	12250	428
426	20231006	131700	158164660	12250	12250	12250	12250	0
427	20231006	131600	158164660	12250	12250	12250	12250	1001
428	20231006	131500	145902410	12310	12310	12310	12310	0
429	20231006	131400	145902410	12310	12310	12310	12310	0
430	20231006	131300	145902410	12310	12310	12310	12310	0
431	20231006	131200	145902410	12310	12310	12310	12310	0
432	20231006	131100	145902410	12310	12310	12310	12310	0
433	20231006	131000	145902410	12310	12310	12310	12310	0
434	20231006	130900	145902410	12310	12310	12310	12310	0
435	20231006	130800	145902410	12310	12310	12310	12310	0
436	20231006	130700	145902410	12310	12310	12310	12310	0
437	20231006	130600	145902410	12310	12310	12310	12310	0
438	20231006	130500	145902410	12310	12310	12310	12310	1
439	20231006	130400	145890100	12270	12270	12270	12270	0
440	20231006	130300	145890100	12270	12270	12270	12270	0
441	20231006	130200	145890100	12270	12270	12270	12270	0
442	20231006	130100	145890100	12270	12270	12270	12270	0
443	20231006	130000	145890100	12270	12270	12270	12270	0
444	20231006	125900	145890100	12270	12270	12270	12270	0
445	20231006	125800	145890100	12270	12250	12270	12250	716
446	20231006	125700	137106700	12250	12250	12250	12250	0
447	20231006	125600	137106700	12250	12250	12250	12250	0
448	20231006	125500	137106700	12250	12250	12250	12250	0
449	20231006	125400	137106700	12250	12240	12250	12240	876
450	20231006	125300	126376000	12220	12220	12220	12220	3
451	20231006	125200	126339340	12230	12240	12240	12230	204
452	20231006	125100	123843420	12240	12240	12240	12240	3
453	20231006	125000	123806700	12250	12250	12250	12250	0
454	20231006	124900	123806700	12250	12250	12250	12250	0
455	20231006	124800	123806700	12250	12250	12250	12250	0
456	20231006	124700	123806700	12250	12250	12250	12250	3
457	20231006	124600	123769950	12260	12260	12260	12260	0
458	20231006	124500	123769950	12260	12260	12260	12260	6
459	20231006	124400	123696390	12260	12260	12260	12260	0
460	20231006	124300	123696390	12260	12260	12260	12260	3
461	20231006	124200	123659610	12260	12260	12260	12260	0
462	20231006	124100	123659610	12260	12260	12260	12260	0
463	20231006	124000	123659610	12260	12260	12260	12260	0
464	20231006	123900	123659610	12260	12260	12260	12260	0
465	20231006	123800	123659610	12260	12240	12260	12240	2
466	20231006	123700	123635110	12250	12250	12250	12250	11
467	20231006	123600	123500360	12260	12260	12260	12260	0
468	20231006	123500	123500360	12260	12260	12260	12260	1
469	20231006	123400	123488100	12250	12250	12250	12250	0
470	20231006	123300	123488100	12250	12240	12250	12240	98
471	20231006	123200	122288130	12230	12230	12230	12230	28
472	20231006	123100	121945690	12180	12180	12180	12180	0
473	20231006	123000	121945690	12180	12180	12180	12180	0
474	20231006	122900	121945690	12180	12180	12180	12180	0
475	20231006	122800	121945690	12180	12180	12180	12180	0
476	20231006	122700	121945690	12180	12180	12180	12180	0
477	20231006	122600	121945690	12180	12180	12180	12180	0
478	20231006	122500	121945690	12180	12230	12230	12180	500
479	20231006	122400	115850910	12370	12340	12370	12340	3
480	20231006	122300	115813860	12180	12250	12250	12180	500
481	20231006	122200	109718140	12200	12370	12370	12180	1177
482	20231006	122100	95320980	12420	12420	12420	12420	0
483	20231006	122000	95320980	12420	12420	12420	12420	0
484	20231006	121900	95320980	12420	12420	12420	12420	0
485	20231006	121800	95320980	12420	12420	12420	12420	0
486	20231006	121700	95320980	12420	12420	12420	12420	1
487	20231006	121600	95308560	12420	12420	12420	12420	0
488	20231006	121500	95308560	12420	12420	12420	12420	0
489	20231006	121400	95308560	12420	12420	12420	12420	0
490	20231006	121300	95308560	12420	12420	12420	12420	0
491	20231006	121200	95308560	12420	12420	12420	12420	0
492	20231006	121100	95308560	12420	12420	12420	12420	0
493	20231006	121000	95308560	12420	12420	12420	12420	0
494	20231006	120900	95308560	12420	12420	12420	12420	0
495	20231006	120800	95308560	12420	12420	12420	12420	0
496	20231006	120700	95308560	12420	12420	12420	12420	0
497	20231006	120600	95308560	12420	12420	12420	12420	0
498	20231006	120500	95308560	12420	12420	12420	12420	11
499	20231006	120400	95171940	12420	12420	12420	12420	0
500	20231006	120300	95171940	12420	12420	12420	12420	0
501	20231006	120200	95171940	12420	12420	12420	12420	0
502	20231006	120100	95171940	12420	12420	12420	12420	0
503	20231006	120000	95171940	12420	12420	12420	12420	0
504	20231006	115900	95171940	12420	12420	12420	12420	0
505	20231006	115800	95171940	12420	12420	12420	12420	0
506	20231006	115700	95171940	12420	12420	12420	12420	0
507	20231006	115600	95171940	12420	12420	12420	12420	0
508	20231006	115500	95171940	12420	12420	12420	12420	0
509	20231006	115400	95171940	12420	12420	12420	12420	0
510	20231006	115300	95171940	12420	12420	12420	12420	0
511	20231006	115200	95171940	12420	12420	12420	12420	0
512	20231006	115100	95171940	12420	12420	12420	12420	0
513	20231006	115000	95171940	12420	12420	12420	12420	0
514	20231006	114900	95171940	12420	12420	12420	12420	0
515	20231006	114800	95171940	12420	12420	12420	12420	0
516	20231006	114700	95171940	12420	12420	12420	12420	0
517	20231006	114600	95171940	12420	12420	12420	12420	0
518	20231006	114500	95171940	12420	12420	12420	12420	0
519	20231006	114400	95171940	12420	12420	12420	12420	0
520	20231006	114300	95171940	12420	12420	12420	12420	0
521	20231006	114200	95171940	12420	12420	12420	12420	0
522	20231006	114100	95171940	12420	12420	12420	12420	0
523	20231006	114000	95171940	12420	12420	12420	12420	0
524	20231006	113900	95171940	12420	12420	12420	12420	0
525	20231006	113800	95171940	12420	12420	12420	12420	0
526	20231006	113700	95171940	12420	12420	12420	12420	0
527	20231006	113600	95171940	12420	12420	12420	12420	0
528	20231006	113500	95171940	12420	12420	12420	12420	0
529	20231006	113400	95171940	12420	12420	12420	12420	0
530	20231006	113300	95171940	12420	12420	12420	12420	1
531	20231006	113200	95159520	12330	12390	12390	12330	100
532	20231006	113100	93926420	12430	12430	12430	12430	0
533	20231006	113000	93926420	12430	12430	12430	12430	0
534	20231006	112900	93926420	12430	12430	12430	12430	0
535	20231006	112800	93926420	12430	12430	12430	12430	0
536	20231006	112700	93926420	12430	12430	12430	12430	0
537	20231006	112600	93926420	12430	12430	12430	12430	0
538	20231006	112500	93926420	12430	12430	12430	12430	0
539	20231006	112400	93926420	12430	12430	12430	12430	0
540	20231006	112300	93926420	12430	12430	12430	12430	0
541	20231006	112200	93926420	12430	12430	12430	12430	0
542	20231006	112100	93926420	12430	12430	12430	12430	0
543	20231006	112000	93926420	12430	12430	12430	12430	0
544	20231006	111900	93926420	12430	12430	12430	12430	0
545	20231006	111800	93926420	12430	12430	12430	12430	0
546	20231006	111700	93926420	12430	12430	12430	12430	0
547	20231006	111600	93926420	12430	12430	12430	12430	0
548	20231006	111500	93926420	12430	12430	12430	12430	0
549	20231006	111400	93926420	12430	12430	12430	12430	0
550	20231006	111300	93926420	12430	12430	12430	12430	0
551	20231006	111200	93926420	12430	12430	12430	12430	0
552	20231006	111100	93926420	12430	12430	12430	12430	0
553	20231006	111000	93926420	12430	12430	12430	12430	0
554	20231006	110900	93926420	12430	12430	12430	12430	0
555	20231006	110800	93926420	12430	12400	12430	12390	18
556	20231006	110700	93703310	12430	12430	12430	12430	0
557	20231006	110600	93703310	12430	12430	12430	12430	0
558	20231006	110500	93703310	12430	12430	12430	12430	0
559	20231006	110400	93703310	12430	12430	12430	12430	0
560	20231006	110300	93703310	12430	12430	12430	12430	0
561	20231006	110200	93703310	12430	12430	12430	12430	0
562	20231006	110100	93703310	12430	12430	12430	12430	0
563	20231006	110000	93703310	12430	12430	12430	12430	0
564	20231006	105900	93703310	12430	12430	12430	12430	0
565	20231006	105800	93703310	12430	12430	12430	12430	0
566	20231006	105700	93703310	12430	12430	12430	12430	0
567	20231006	105600	93703310	12430	12430	12430	12430	0
568	20231006	105500	93703310	12430	12430	12430	12430	1
569	20231006	105400	93690880	12390	12390	12390	12390	0
570	20231006	105300	93690880	12390	12390	12390	12390	0
571	20231006	105200	93690880	12390	12390	12390	12390	0
572	20231006	105100	93690880	12390	12390	12390	12390	118
573	20231006	105000	92228860	12400	12410	12410	12400	3
574	20231006	104900	92191640	12450	12450	12450	12450	0
575	20231006	104800	92191640	12450	12450	12450	12450	0
576	20231006	104700	92191640	12450	12420	12450	12420	5
577	20231006	104600	92129480	12400	12400	12400	12400	7
578	20231006	104500	92042680	12400	12400	12400	12400	0
579	20231006	104400	92042680	12400	12390	12400	12390	3
580	20231006	104300	92005500	12390	12390	12390	12390	0
581	20231006	104200	92005500	12390	12390	12390	12390	0
582	20231006	104100	92005500	12390	12390	12390	12390	1
583	20231006	104000	91993110	12340	12340	12340	12340	10
584	20231006	103900	91869710	12370	12370	12370	12370	0
585	20231006	103800	91869710	12370	12370	12370	12370	0
586	20231006	103700	91869710	12370	12370	12370	12370	0
587	20231006	103600	91869710	12370	12370	12370	12370	0
588	20231006	103500	91869710	12370	12370	12370	12370	2
589	20231006	103400	91844970	12390	12390	12390	12390	0
590	20231006	103300	91844970	12390	12390	12390	12390	0
591	20231006	103200	91844970	12390	12370	12390	12370	51
592	20231006	103100	91214080	12390	12390	12390	12390	1
593	20231006	103000	91201690	12390	12390	12390	12390	0
594	20231006	102900	91201690	12390	12390	12390	12370	51
595	20231006	102800	90570770	12400	12400	12400	12400	53
596	20231006	102700	89913570	12410	12410	12410	12410	2
597	20231006	102600	89888750	12420	12420	12420	12420	0
598	20231006	102500	89888750	12420	12420	12420	12420	0
599	20231006	102400	89888750	12420	12420	12420	12420	0
600	20231006	102300	89888750	12420	12420	12420	12420	0
601	20231006	102200	89888750	12420	12420	12420	12420	0
602	20231006	102100	89888750	12420	12420	12420	12420	1
603	20231006	102000	89876330	12400	12410	12410	12400	301
604	20231006	101900	86143920	12420	12420	12420	12420	0
605	20231006	101800	86143920	12420	12420	12420	12420	0
606	20231006	101700	86143920	12420	12420	12420	12420	0
607	20231006	101600	86143920	12420	12420	12420	12420	0
608	20231006	101500	86143920	12420	12420	12420	12420	0
609	20231006	101400	86143920	12420	12420	12420	12420	0
610	20231006	101300	86143920	12420	12420	12420	12420	3
611	20231006	101200	86106660	12420	12420	12420	12420	0
612	20231006	101100	86106660	12420	12420	12420	12420	0
613	20231006	101000	86106660	12420	12420	12420	12420	0
614	20231006	100900	86106660	12420	12420	12420	12420	0
615	20231006	100800	86106660	12420	12410	12420	12410	181
616	20231006	100700	83859640	12410	12410	12410	12410	0
617	20231006	100600	83859640	12410	12350	12410	12350	672
618	20231006	100500	75543260	12360	12330	12360	12330	163
619	20231006	100400	73530630	12330	12330	12330	12330	0
620	20231006	100300	73530630	12330	12290	12330	12290	2
621	20231006	100200	73506010	12300	12280	12300	12280	201
622	20231006	100100	71036000	12280	12250	12280	12240	4
623	20231006	100000	70986960	12280	12280	12280	12280	0
624	20231006	095900	70986960	12280	12280	12280	12280	0
625	20231006	095800	70986960	12280	12280	12280	12280	0
626	20231006	095700	70986960	12280	12280	12280	12280	0
627	20231006	095600	70986960	12280	12280	12280	12280	0
628	20231006	095500	70986960	12280	12280	12280	12280	0
629	20231006	095400	70986960	12280	12280	12280	12280	0
630	20231006	095300	70986960	12280	12280	12280	12280	0
631	20231006	095200	70986960	12280	12280	12280	12280	0
632	20231006	095100	70986960	12280	12260	12280	12260	305
633	20231006	095000	67244230	12270	12270	12270	12270	100
634	20231006	094900	66017230	12280	12280	12280	12280	0
635	20231006	094800	66017230	12280	12280	12280	12280	0
636	20231006	094700	66017230	12280	12280	12280	12280	0
637	20231006	094600	66017230	12280	12280	12280	12280	0
638	20231006	094500	66017230	12280	12280	12280	12280	0
639	20231006	094400	66017230	12280	12280	12280	12280	0
640	20231006	094300	66017230	12280	12280	12280	12280	1
641	20231006	094200	66004950	12210	12210	12210	12210	0
642	20231006	094100	66004950	12210	12210	12210	12210	1
643	20231006	094000	65992740	12210	12210	12210	12210	0
644	20231006	093900	65992740	12210	12210	12210	12210	0
645	20231006	093800	65992740	12210	12210	12210	12210	1
646	20231006	093700	65980530	12200	12190	12200	12190	48
647	20231006	093600	65394940	12180	12180	12180	12180	75
648	20231006	093500	64481440	12190	12190	12190	12190	1
649	20231006	093400	64469250	12180	12180	12180	12180	1
650	20231006	093300	64457070	12170	12170	12170	12170	100
651	20231006	093200	63240070	12170	12170	12170	12170	1
652	20231006	093100	63227900	12190	12190	12190	12190	1
653	20231006	093000	63215710	12200	12200	12200	12200	2
654	20231006	092900	63191310	12200	12200	12200	12200	4
655	20231006	092800	63142510	12200	12200	12200	12200	106
656	20231006	092700	61849310	12200	12200	12200	12130	329
657	20231006	092600	57841840	12200	12290	12290	12200	131
658	20231006	092500	56241590	12290	12310	12310	12290	12
659	20231006	092400	56094040	12330	12330	12330	12330	10
660	20231006	092300	55970740	12330	12330	12330	12330	0
661	20231006	092200	55970740	12330	12330	12330	12330	0
662	20231006	092100	55970740	12330	12330	12330	12330	0
663	20231006	092000	55970740	12330	12300	12330	12300	6
664	20231006	091900	55896910	12340	12340	12340	12340	0
665	20231006	091800	55896910	12340	12360	12360	12340	85
666	20231006	091700	54846410	12360	12360	12360	12360	0
667	20231006	091600	54846410	12360	12340	12360	12300	6
668	20231006	091500	54772420	12380	12380	12380	12380	0
669	20231006	091400	54772420	12380	12380	12380	12380	0
670	20231006	091300	54772420	12380	12380	12380	12380	0
671	20231006	091200	54772420	12380	12360	12390	12360	343
672	20231006	091100	50528790	12370	12370	12370	12370	0
673	20231006	091000	50528790	12370	12370	12370	12370	0
674	20231006	090900	50528790	12370	12370	12370	12370	46
675	20231006	090800	49959770	12370	12370	12370	12370	0
676	20231006	090700	49959770	12370	12370	12370	12370	131
677	20231006	090600	48339300	12370	12290	12370	12290	106
678	20231006	090500	47035980	12280	12280	12280	12280	156
679	20231006	090400	45120300	12220	12290	12290	12200	168
680	20231006	090300	43061140	12290	12210	12320	12210	7
681	20231006	090200	42975040	12330	12360	12360	12210	95
682	20231006	090100	41814610	12400	12400	12400	12400	2
683	20231006	090000	41789810	12490	12000	12490	12000	3482