KissMeData/079960/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194000	473001680	19800	19800	19800	19800	730
3	20231011	193900	473001680	19800	19800	19800	19800	0
4	20231011	193800	473001680	19800	19800	19800	19800	0
5	20231011	193700	473001680	19800	19800	19800	19800	0
6	20231011	193600	473001680	19800	19800	19800	19800	0
7	20231011	193500	473001680	19800	19800	19800	19800	0
8	20231011	193400	473001680	19800	19800	19800	19800	0
9	20231011	193300	473001680	19800	19800	19800	19800	0
10	20231011	193200	473001680	19800	19800	19800	19800	0
11	20231011	193100	473001680	19800	19800	19800	19800	0
12	20231011	193000	473001680	19800	19800	19800	19800	0
13	20231011	192900	473001680	19800	19800	19800	19800	0
14	20231011	192800	473001680	19800	19800	19800	19800	0
15	20231011	192700	473001680	19800	19800	19800	19800	0
16	20231011	192600	473001680	19800	19800	19800	19800	0
17	20231011	192500	473001680	19800	19800	19800	19800	0
18	20231011	192400	473001680	19800	19800	19800	19800	0
19	20231011	192300	473001680	19800	19800	19800	19800	0
20	20231011	192200	473001680	19800	19800	19800	19800	0
21	20231011	192100	473001680	19800	19800	19800	19800	0
22	20231011	192000	473001680	19800	19800	19800	19800	0
23	20231011	191900	473001680	19800	19800	19800	19800	0
24	20231011	191800	473001680	19800	19800	19800	19800	0
25	20231011	191700	473001680	19800	19800	19800	19800	0
26	20231011	191600	473001680	19800	19800	19800	19800	0
27	20231011	191500	473001680	19800	19800	19800	19800	0
28	20231011	191400	473001680	19800	19800	19800	19800	0
29	20231011	191300	473001680	19800	19800	19800	19800	0
30	20231011	191200	473001680	19800	19800	19800	19800	0
31	20231011	191100	473001680	19800	19800	19800	19800	0
32	20231011	191000	473001680	19800	19800	19800	19800	730
33	20231011	190900	473001680	19800	19800	19800	19800	0
34	20231011	190800	473001680	19800	19800	19800	19800	0
35	20231011	190700	473001680	19800	19800	19800	19800	0
36	20231011	190600	473001680	19800	19800	19800	19800	0
37	20231011	190500	473001680	19800	19800	19800	19800	0
38	20231011	190400	473001680	19800	19800	19800	19800	0
39	20231011	190300	473001680	19800	19800	19800	19800	0
40	20231011	190200	473001680	19800	19800	19800	19800	0
41	20231011	190100	473001680	19800	19800	19800	19800	0
42	20231011	190000	473001680	19800	19800	19800	19800	0
43	20231011	185900	473001680	19800	19800	19800	19800	0
44	20231011	185800	473001680	19800	19800	19800	19800	0
45	20231011	185700	473001680	19800	19800	19800	19800	0
46	20231011	185600	473001680	19800	19800	19800	19800	0
47	20231011	185500	473001680	19800	19800	19800	19800	0
48	20231011	185400	473001680	19800	19800	19800	19800	0
49	20231011	185300	473001680	19800	19800	19800	19800	0
50	20231011	185200	473001680	19800	19800	19800	19800	0
51	20231011	185100	473001680	19800	19800	19800	19800	0
52	20231011	185000	473001680	19800	19800	19800	19800	0
53	20231011	184900	473001680	19800	19800	19800	19800	0
54	20231011	184800	473001680	19800	19800	19800	19800	0
55	20231011	184700	473001680	19800	19800	19800	19800	0
56	20231011	184600	473001680	19800	19800	19800	19800	0
57	20231011	184500	473001680	19800	19800	19800	19800	0
58	20231011	184400	473001680	19800	19800	19800	19800	0
59	20231011	184300	473001680	19800	19800	19800	19800	0
60	20231011	184200	473001680	19800	19800	19800	19800	0
61	20231011	184100	473001680	19800	19800	19800	19800	0
62	20231011	184000	473001680	19800	19800	19800	19800	730
63	20231011	183900	473001680	19800	19800	19800	19800	0
64	20231011	183800	473001680	19800	19800	19800	19800	0
65	20231011	183700	473001680	19800	19800	19800	19800	0
66	20231011	183600	473001680	19800	19800	19800	19800	0
67	20231011	183500	473001680	19800	19800	19800	19800	0
68	20231011	183400	473001680	19800	19800	19800	19800	0
69	20231011	183300	473001680	19800	19800	19800	19800	0
70	20231011	183200	473001680	19800	19800	19800	19800	0
71	20231011	183100	473001680	19800	19800	19800	19800	0
72	20231011	183000	473001680	19800	19800	19800	19800	0
73	20231011	182900	473001680	19800	19800	19800	19800	0
74	20231011	182800	473001680	19800	19800	19800	19800	0
75	20231011	182700	473001680	19800	19800	19800	19800	0
76	20231011	182600	473001680	19800	19800	19800	19800	0
77	20231011	182500	473001680	19800	19800	19800	19800	0
78	20231011	182400	473001680	19800	19800	19800	19800	0
79	20231011	182300	473001680	19800	19800	19800	19800	0
80	20231011	182200	473001680	19800	19800	19800	19800	0
81	20231011	182100	473001680	19800	19800	19800	19800	0
82	20231011	182000	473001680	19800	19800	19800	19800	0
83	20231011	181900	473001680	19800	19800	19800	19800	0
84	20231011	181800	473001680	19800	19800	19800	19800	0
85	20231011	181700	473001680	19800	19800	19800	19800	0
86	20231011	181600	473001680	19800	19800	19800	19800	0
87	20231011	181500	473001680	19800	19800	19800	19800	0
88	20231011	181400	473001680	19800	19800	19800	19800	0
89	20231011	181300	473001680	19800	19800	19800	19800	0
90	20231011	181200	473001680	19800	19800	19800	19800	0
91	20231011	181100	473001680	19800	19800	19800	19800	0
92	20231011	181000	473001680	19800	19800	19800	19800	730
93	20231011	180900	473001680	19800	19800	19800	19800	0
94	20231011	180800	473001680	19800	19800	19800	19800	0
95	20231011	180700	473001680	19800	19800	19800	19800	0
96	20231011	180600	473001680	19800	19800	19800	19800	0
97	20231011	180500	473001680	19800	19800	19800	19800	0
98	20231011	180400	473001680	19800	19800	19800	19800	0
99	20231011	180300	473001680	19800	19800	19800	19800	0
100	20231011	180200	473001680	19800	19800	19800	19800	0
101	20231011	180100	473001680	19800	19800	19800	19800	0
102	20231011	180000	473001680	19800	19800	19800	19800	0
103	20231011	175900	473001680	19800	19800	19800	19800	0
104	20231011	175800	473001680	19800	19800	19800	19800	0
105	20231011	175700	473001680	19800	19800	19800	19800	0
106	20231011	175600	473001680	19800	19800	19800	19800	0
107	20231011	175500	473001680	19800	19800	19800	19800	0
108	20231011	175400	473001680	19800	19800	19800	19800	0
109	20231011	175300	473001680	19800	19800	19800	19800	0
110	20231011	175200	473001680	19800	19800	19800	19800	0
111	20231011	175100	473001680	19800	19800	19800	19800	0
112	20231011	175000	473001680	19800	19800	19800	19800	0
113	20231011	174900	473001680	19800	19800	19800	19800	0
114	20231011	174800	473001680	19800	19800	19800	19800	0
115	20231011	174700	473001680	19800	19800	19800	19800	0
116	20231011	174600	473001680	19800	19800	19800	19800	0
117	20231011	174500	473001680	19800	19800	19800	19800	0
118	20231011	174400	473001680	19800	19800	19800	19800	0
119	20231011	174300	473001680	19800	19800	19800	19800	0
120	20231011	174200	473001680	19800	19800	19800	19800	0
121	20231011	174100	473001680	19800	19800	19800	19800	0
122	20231011	174000	473001680	19800	19800	19800	19800	730
123	20231011	173900	473001680	19800	19800	19800	19800	0
124	20231011	173800	473001680	19800	19800	19800	19800	0
125	20231011	173700	473001680	19800	19800	19800	19800	0
126	20231011	173600	473001680	19800	19800	19800	19800	0
127	20231011	173500	473001680	19800	19800	19800	19800	0
128	20231011	173400	473001680	19800	19800	19800	19800	0
129	20231011	173300	473001680	19800	19800	19800	19800	0
130	20231011	173200	473001680	19800	19800	19800	19800	0
131	20231011	173100	473001680	19800	19800	19800	19800	0
132	20231011	173000	473001680	19800	19800	19800	19800	0
133	20231011	172900	473001680	19800	19800	19800	19800	0
134	20231011	172800	473001680	19800	19800	19800	19800	0
135	20231011	172700	473001680	19800	19800	19800	19800	0
136	20231011	172600	473001680	19800	19800	19800	19800	0
137	20231011	172500	473001680	19800	19800	19800	19800	0
138	20231011	172400	473001680	19800	19800	19800	19800	0
139	20231011	172300	473001680	19800	19800	19800	19800	0
140	20231011	172200	473001680	19800	19800	19800	19800	0
141	20231011	172100	473001680	19800	19800	19800	19800	0
142	20231011	172000	473001680	19800	19800	19800	19800	0
143	20231011	171900	473001680	19800	19800	19800	19800	0
144	20231011	171800	473001680	19800	19800	19800	19800	0
145	20231011	171700	473001680	19800	19800	19800	19800	0
146	20231011	171600	473001680	19800	19800	19800	19800	0
147	20231011	171500	473001680	19800	19800	19800	19800	0
148	20231011	171400	473001680	19800	19800	19800	19800	0
149	20231011	171300	473001680	19800	19800	19800	19800	0
150	20231011	171200	473001680	19800	19800	19800	19800	0
151	20231011	171100	473001680	19800	19800	19800	19800	0
152	20231011	171000	473001680	19800	19800	19800	19800	730
153	20231011	170900	473001680	19800	19800	19800	19800	0
154	20231011	170800	473001680	19800	19800	19800	19800	0
155	20231011	170700	473001680	19800	19800	19800	19800	0
156	20231011	170600	473001680	19800	19800	19800	19800	0
157	20231011	170500	473001680	19800	19800	19800	19800	0
158	20231011	170400	473001680	19800	19800	19800	19800	0
159	20231011	170300	473001680	19800	19800	19800	19800	0
160	20231011	170200	473001680	19800	19800	19800	19800	0
161	20231011	170100	473001680	19800	19800	19800	19800	0
162	20231011	170000	473001680	19800	19800	19800	19800	0
163	20231011	165900	473001680	19800	19800	19800	19800	0
164	20231011	165800	473001680	19800	19800	19800	19800	0
165	20231011	165700	473001680	19800	19800	19800	19800	0
166	20231011	165600	473001680	19800	19800	19800	19800	0
167	20231011	165500	473001680	19800	19800	19800	19800	0
168	20231011	165400	473001680	19800	19800	19800	19800	0
169	20231011	165300	473001680	19800	19800	19800	19800	0
170	20231011	165200	473001680	19800	19800	19800	19800	0
171	20231011	165100	473001680	19800	19800	19800	19800	0
172	20231011	165000	473001680	19800	19800	19800	19800	0
173	20231011	164900	473001680	19800	19800	19800	19800	0
174	20231011	164800	473001680	19800	19800	19800	19800	0
175	20231011	164700	473001680	19800	19800	19800	19800	0
176	20231011	164600	473001680	19800	19800	19800	19800	0
177	20231011	164500	473001680	19800	19800	19800	19800	0
178	20231011	164400	473001680	19800	19800	19800	19800	0
179	20231011	164300	473001680	19800	19800	19800	19800	0
180	20231011	164200	473001680	19800	19800	19800	19800	0
181	20231011	164100	473001680	19800	19800	19800	19800	0
182	20231011	164000	473001680	19800	19800	19800	19800	730
183	20231011	163900	473001680	19800	19800	19800	19800	0
184	20231011	163800	473001680	19800	19800	19800	19800	0
185	20231011	163700	473001680	19800	19800	19800	19800	0
186	20231011	163600	473001680	19800	19800	19800	19800	0
187	20231011	163500	473001680	19800	19800	19800	19800	0
188	20231011	163400	473001680	19800	19800	19800	19800	0
189	20231011	163300	473001680	19800	19800	19800	19800	0
190	20231011	163200	473001680	19800	19800	19800	19800	0
191	20231011	163100	473001680	19800	19800	19800	19800	0
192	20231011	163000	473001680	19800	19800	19800	19800	0
193	20231011	162900	473001680	19800	19800	19800	19800	0
194	20231011	162800	473001680	19800	19800	19800	19800	0
195	20231011	162700	473001680	19800	19800	19800	19800	0
196	20231011	162600	473001680	19800	19800	19800	19800	0
197	20231011	162500	473001680	19800	19800	19800	19800	0
198	20231011	162400	473001680	19800	19800	19800	19800	0
199	20231011	162300	473001680	19800	19800	19800	19800	0
200	20231011	162200	473001680	19800	19800	19800	19800	0
201	20231011	162100	473001680	19800	19800	19800	19800	0
202	20231011	162000	473001680	19800	19800	19800	19800	0
203	20231011	161900	473001680	19800	19800	19800	19800	0
204	20231011	161800	473001680	19800	19800	19800	19800	0
205	20231011	161700	473001680	19800	19800	19800	19800	0
206	20231011	161600	473001680	19800	19800	19800	19800	0
207	20231011	161500	473001680	19800	19800	19800	19800	0
208	20231011	161400	473001680	19800	19800	19800	19800	0
209	20231011	161300	473001680	19800	19800	19800	19800	0
210	20231011	161200	473001680	19800	19800	19800	19800	0
211	20231011	161100	473001680	19800	19800	19800	19800	0
212	20231011	161000	473001680	19800	19800	19800	19800	730
213	20231011	160900	473001680	19800	19800	19800	19800	0
214	20231011	160800	473001680	19800	19800	19800	19800	0
215	20231011	160700	473001680	19800	19800	19800	19800	0
216	20231011	160600	473001680	19800	19800	19800	19800	0
217	20231011	160500	473001680	19800	19800	19800	19800	0
218	20231011	160400	473001680	19800	19800	19800	19800	0
219	20231011	160300	473001680	19800	19800	19800	19800	0
220	20231011	160200	473001680	19800	19800	19800	19800	0
221	20231011	160100	473001680	19800	19800	19800	19800	0
222	20231011	160000	473001680	19800	19800	19800	19800	0
223	20231011	155900	473001680	19800	19800	19800	19800	0
224	20231011	155800	473001680	19800	19800	19800	19800	0
225	20231011	155700	473001680	19800	19800	19800	19800	0
226	20231011	155600	473001680	19800	19800	19800	19800	0
227	20231011	155500	473001680	19800	19800	19800	19800	0
228	20231011	155400	473001680	19800	19800	19800	19800	0
229	20231011	155300	473001680	19800	19800	19800	19800	0
230	20231011	155200	473001680	19800	19800	19800	19800	0
231	20231011	155100	473001680	19800	19800	19800	19800	0
232	20231011	155000	473001680	19800	19800	19800	19800	0
233	20231011	154900	473001680	19800	19800	19800	19800	0
234	20231011	154800	473001680	19800	19800	19800	19800	0
235	20231011	154700	473001680	19800	19800	19800	19800	0
236	20231011	154600	473001680	19800	19800	19800	19800	0
237	20231011	154500	473001680	19800	19800	19800	19800	0
238	20231011	154400	473001680	19800	19800	19800	19800	0
239	20231011	154300	473001680	19800	19800	19800	19800	0
240	20231011	154200	473001680	19800	19800	19800	19800	0
241	20231011	154100	473001680	19800	19800	19800	19800	0
242	20231011	154000	473001680	19800	19800	19800	19800	730
243	20231011	153900	473001680	19800	19800	19800	19800	0
244	20231011	153800	473001680	19800	19800	19800	19800	0
245	20231011	153700	473001680	19800	19800	19800	19800	0
246	20231011	153600	473001680	19800	19800	19800	19800	0
247	20231011	153500	473001680	19800	19800	19800	19800	0
248	20231011	153400	473001680	19800	19800	19800	19800	0
249	20231011	153300	473001680	19800	19800	19800	19800	0
250	20231011	153200	473001680	19800	19800	19800	19800	0
251	20231011	153100	473001680	19800	19800	19800	19800	0
252	20231011	153000	473001680	19800	19800	19800	19800	730
253	20231011	152900	458547680	19800	19800	19800	19800	0
254	20231011	152800	458547680	19800	19800	19800	19800	0
255	20231011	152700	458547680	19800	19800	19800	19800	0
256	20231011	152600	458547680	19800	19800	19800	19800	0
257	20231011	152500	458547680	19800	19800	19800	19800	0
258	20231011	152400	458547680	19800	19800	19800	19800	0
259	20231011	152300	458547680	19800	19800	19800	19800	0
260	20231011	152200	458547680	19800	19800	19800	19800	0
261	20231011	152100	458547680	19800	19800	19800	19800	0
262	20231011	152000	458547680	19800	19800	19800	19800	0
263	20231011	151900	458547680	19800	19830	19830	19800	232
264	20231011	151800	453947750	19830	19820	19830	19820	21
265	20231011	151700	453531450	19790	19790	19790	19790	70
266	20231011	151600	452146150	19820	19820	19820	19820	6
267	20231011	151500	452027230	19780	19780	19820	19780	289
268	20231011	151400	446309970	19830	19830	19830	19830	0
269	20231011	151300	446309970	19830	19830	19830	19830	0
270	20231011	151200	446309970	19830	19830	19830	19830	23
271	20231011	151100	445853880	19830	19830	19830	19830	0
272	20231011	151000	445853880	19830	19830	19830	19830	0
273	20231011	150900	445853880	19830	19830	19830	19830	30
274	20231011	150800	445258980	19830	19830	19830	19830	3
275	20231011	150700	445199490	19790	19790	19790	19790	0
276	20231011	150600	445199490	19790	19790	19790	19790	0
277	20231011	150500	445199490	19790	19790	19790	19790	0
278	20231011	150400	445199490	19790	19770	19790	19770	143
279	20231011	150300	442370410	19770	19800	19800	19770	286
280	20231011	150200	436713360	19830	19830	19830	19830	0
281	20231011	150100	436713360	19830	19830	19830	19830	0
282	20231011	150000	436713360	19830	19830	19830	19830	20
283	20231011	145900	436316760	19780	19780	19780	19780	138
284	20231011	145800	433587120	19780	19780	19780	19780	153
285	20231011	145700	430560780	19830	19830	19830	19830	0
286	20231011	145600	430560780	19830	19830	19830	19830	0
287	20231011	145500	430560780	19830	19830	19830	19830	0
288	20231011	145400	430560780	19830	19800	19830	19800	50
289	20231011	145300	429570690	19790	19800	19800	19790	531
290	20231011	145200	419057030	19830	19830	19830	19830	2
291	20231011	145100	419017370	19830	19830	19830	19830	0
292	20231011	145000	419017370	19830	19810	19830	19810	54
293	20231011	144900	417947450	19820	19820	19820	19820	5
294	20231011	144800	417848350	19810	19810	19810	19810	0
295	20231011	144700	417848350	19810	19810	19810	19810	0
296	20231011	144600	417848350	19810	19810	19810	19810	0
297	20231011	144500	417848350	19810	19810	19810	19810	114
298	20231011	144400	415590010	19810	19810	19810	19790	8
299	20231011	144300	415431650	19810	19810	19810	19810	28
300	20231011	144200	414876970	19790	19790	19790	19790	0
301	20231011	144100	414876970	19790	19790	19790	19790	0
302	20231011	144000	414876970	19790	19790	19790	19790	0
303	20231011	143900	414876970	19790	19790	19790	19790	0
304	20231011	143800	414876970	19790	19790	19790	19790	13
305	20231011	143700	414619700	19790	19790	19790	19790	2
306	20231011	143600	414580120	19790	19810	19810	19790	95
307	20231011	143500	412700010	19810	19810	19810	19810	0
308	20231011	143400	412700010	19810	19790	19810	19790	30
309	20231011	143300	412106110	19800	19810	19810	19800	10
310	20231011	143200	411908080	19790	19790	19790	19790	0
311	20231011	143100	411908080	19790	19790	19790	19790	0
312	20231011	143000	411908080	19790	19810	19810	19790	4
313	20231011	142900	411828860	19800	19800	19800	19800	0
314	20231011	142800	411828860	19800	19810	19810	19800	21
315	20231011	142700	411412880	19830	19830	19830	19830	0
316	20231011	142600	411412880	19830	19830	19830	19830	0
317	20231011	142500	411412880	19830	19860	19860	19830	8
318	20231011	142400	411254150	19870	19870	19870	19870	0
319	20231011	142300	411254150	19870	19870	19870	19870	0
320	20231011	142200	411254150	19870	19870	19870	19870	0
321	20231011	142100	411254150	19870	19870	19870	19870	3
322	20231011	142000	411194540	19820	19820	19820	19820	0
323	20231011	141900	411194540	19820	19820	19820	19820	39
324	20231011	141800	410421560	19820	19820	19820	19820	5
325	20231011	141700	410322460	19820	19820	19820	19820	13
326	20231011	141600	410064800	19820	19820	19820	19820	0
327	20231011	141500	410064800	19820	19820	19820	19820	1
328	20231011	141400	410044980	19820	19800	19820	19800	52
329	20231011	141300	409015300	19800	19800	19800	19800	0
330	20231011	141200	409015300	19800	19800	19800	19800	2
331	20231011	141100	408975700	19800	19800	19800	19800	2
332	20231011	141000	408936100	19760	19760	19760	19760	0
333	20231011	140900	408936100	19760	19760	19760	19760	0
334	20231011	140800	408936100	19760	19760	19760	19760	0
335	20231011	140700	408936100	19760	19760	19760	19750	261
336	20231011	140600	403778940	19760	19760	19760	19760	2
337	20231011	140500	403739420	19750	19800	19800	19750	600
338	20231011	140400	391878890	19800	19800	19800	19800	10
339	20231011	140300	391680890	19800	19800	19800	19800	0
340	20231011	140200	391680890	19800	19800	19800	19800	0
341	20231011	140100	391680890	19800	19800	19800	19800	30
342	20231011	140000	391086890	19820	19820	19820	19820	0
343	20231011	135900	391086890	19820	19820	19820	19820	0
344	20231011	135800	391086890	19820	19820	19820	19820	3
345	20231011	135700	391027430	19800	19800	19800	19800	1
346	20231011	135600	391007630	19800	19800	19800	19800	0
347	20231011	135500	391007630	19800	19800	19800	19800	0
348	20231011	135400	391007630	19800	19800	19800	19800	0
349	20231011	135300	391007630	19800	19800	19800	19800	0
350	20231011	135200	391007630	19800	19800	19800	19800	2
351	20231011	135100	390968030	19800	19820	19820	19800	530
352	20231011	135000	380469520	19820	19820	19820	19820	9
353	20231011	134900	380291140	19820	19820	19820	19820	1
354	20231011	134800	380271320	19820	19820	19820	19820	84
355	20231011	134700	378606440	19830	19830	19830	19830	8
356	20231011	134600	378447800	19830	19830	19830	19830	7
357	20231011	134500	378308990	19830	19830	19830	19830	10
358	20231011	134400	378110690	19830	19830	19830	19830	0
359	20231011	134300	378110690	19830	19820	19830	19820	88
360	20231011	134200	376366330	19830	19840	19840	19830	339
361	20231011	134100	369641710	19840	19840	19840	19840	0
362	20231011	134000	369641710	19840	19840	19840	19840	1
363	20231011	133900	369621870	19880	19880	19880	19880	1
364	20231011	133800	369601990	19840	19860	19860	19840	67
365	20231011	133700	368272560	19860	19890	19890	19860	503
366	20231011	133600	358282840	19870	19870	19870	19870	12
367	20231011	133500	358044400	19870	19870	19890	19870	8
368	20231011	133400	357885380	19870	19890	19890	19870	2
369	20231011	133300	357845620	19890	19890	19890	19890	18
370	20231011	133200	357487600	19860	19860	19860	19860	140
371	20231011	133100	354707200	19860	19860	19860	19860	0
372	20231011	133000	354707200	19860	19860	19860	19860	0
373	20231011	132900	354707200	19860	19880	19880	19860	150
374	20231011	132800	351727770	19890	19890	19890	19890	0
375	20231011	132700	351727770	19890	19880	19900	19880	64
376	20231011	132600	350455240	19880	19880	19880	19880	10
377	20231011	132500	350256440	19880	19880	19880	19880	300
378	20231011	132400	344292440	19900	19900	19900	19900	10
379	20231011	132300	344093440	19890	19890	19890	19890	57
380	20231011	132200	342959710	19900	19900	19900	19900	0
381	20231011	132100	342959710	19900	19900	19900	19900	0
382	20231011	132000	342959710	19900	19900	19900	19900	0
383	20231011	131900	342959710	19900	19900	19900	19900	0
384	20231011	131800	342959710	19900	19900	19900	19900	1
385	20231011	131700	342939810	19900	19900	19900	19900	3
386	20231011	131600	342880110	19900	19900	19900	19900	3
387	20231011	131500	342820410	19900	19900	19900	19900	1
388	20231011	131400	342800510	19900	19900	19900	19900	52
389	20231011	131300	341765710	19890	19890	19890	19890	0
390	20231011	131200	341765710	19890	19890	19890	19890	0
391	20231011	131100	341765710	19890	19890	19890	19890	0
392	20231011	131000	341765710	19890	19890	19890	19890	15
393	20231011	130900	341467360	19900	19900	19900	19900	0
394	20231011	130800	341467360	19900	19900	19900	19900	0
395	20231011	130700	341467360	19900	19900	19900	19900	7
396	20231011	130600	341328060	19900	19900	19900	19900	0
397	20231011	130500	341328060	19900	19900	19900	19900	38
398	20231011	130400	340571860	19900	19900	19900	19900	8
399	20231011	130300	340412660	19900	19900	19900	19900	0
400	20231011	130200	340412660	19900	19900	19900	19900	31
401	20231011	130100	339795760	19890	19890	19890	19890	0
402	20231011	130000	339795760	19890	19890	19890	19890	0
403	20231011	125900	339795760	19890	19890	19890	19890	9
404	20231011	125800	339616750	19890	19890	19890	19890	0
405	20231011	125700	339616750	19890	19890	19890	19890	1
406	20231011	125600	339596860	19890	19890	19890	19890	0
407	20231011	125500	339596860	19890	19890	19890	19890	0
408	20231011	125400	339596860	19890	19890	19890	19890	335
409	20231011	125300	332933710	19890	19890	19890	19890	0
410	20231011	125200	332933710	19890	19890	19890	19890	0
411	20231011	125100	332933710	19890	19890	19890	19890	0
412	20231011	125000	332933710	19890	19890	19890	19890	0
413	20231011	124900	332933710	19890	19890	19890	19890	6
414	20231011	124800	332814370	19890	19890	19890	19890	0
415	20231011	124700	332814370	19890	19890	19890	19890	1
416	20231011	124600	332794480	19890	19890	19890	19890	0
417	20231011	124500	332794480	19890	19890	19890	19890	0
418	20231011	124400	332794480	19890	19890	19890	19890	0
419	20231011	124300	332794480	19890	19890	19890	19890	0
420	20231011	124200	332794480	19890	19890	19890	19890	0
421	20231011	124100	332794480	19890	19890	19890	19890	0
422	20231011	124000	332794480	19890	19890	19890	19890	33
423	20231011	123900	332138110	19880	19880	19880	19880	0
424	20231011	123800	332138110	19880	19880	19880	19880	0
425	20231011	123700	332138110	19880	19880	19880	19880	0
426	20231011	123600	332138110	19880	19880	19880	19880	0
427	20231011	123500	332138110	19880	19880	19880	19880	0
428	20231011	123400	332138110	19880	19880	19880	19880	0
429	20231011	123300	332138110	19880	19880	19880	19880	0
430	20231011	123200	332138110	19880	19880	19880	19880	0
431	20231011	123100	332138110	19880	19880	19880	19880	0
432	20231011	123000	332138110	19880	19880	19880	19880	0
433	20231011	122900	332138110	19880	19870	19880	19870	20
434	20231011	122800	331740520	19880	19880	19880	19880	0
435	20231011	122700	331740520	19880	19880	19880	19880	0
436	20231011	122600	331740520	19880	19880	19880	19880	0
437	20231011	122500	331740520	19880	19880	19880	19880	10
438	20231011	122400	331541720	19890	19890	19890	19890	0
439	20231011	122300	331541720	19890	19890	19890	19890	0
440	20231011	122200	331541720	19890	19890	19890	19890	0
441	20231011	122100	331541720	19890	19890	19890	19890	0
442	20231011	122000	331541720	19890	19890	19890	19890	0
443	20231011	121900	331541720	19890	19890	19890	19890	0
444	20231011	121800	331541720	19890	19880	19890	19880	420
445	20231011	121700	323188860	19880	19870	19880	19870	159
446	20231011	121600	320029440	19880	19880	19880	19880	0
447	20231011	121500	320029440	19880	19880	19880	19880	0
448	20231011	121400	320029440	19880	19880	19880	19880	12
449	20231011	121300	319790880	19880	19880	19880	19880	0
450	20231011	121200	319790880	19880	19880	19880	19880	0
451	20231011	121100	319790880	19880	19880	19880	19880	0
452	20231011	121000	319790880	19880	19880	19880	19880	0
453	20231011	120900	319790880	19880	19880	19880	19880	100
454	20231011	120800	317802880	19890	19890	19890	19890	0
455	20231011	120700	317802880	19890	19890	19890	19890	0
456	20231011	120600	317802880	19890	19890	19890	19890	0
457	20231011	120500	317802880	19890	19890	19890	19890	0
458	20231011	120400	317802880	19890	19890	19890	19890	0
459	20231011	120300	317802880	19890	19890	19890	19890	0
460	20231011	120200	317802880	19890	19890	19890	19890	0
461	20231011	120100	317802880	19890	19890	19890	19890	0
462	20231011	120000	317802880	19890	19890	19890	19890	0
463	20231011	115900	317802880	19890	19890	19890	19890	31
464	20231011	115800	317186290	19890	19890	19890	19890	0
465	20231011	115700	317186290	19890	19890	19890	19890	0
466	20231011	115600	317186290	19890	19890	19890	19890	0
467	20231011	115500	317186290	19890	19890	19890	19890	0
468	20231011	115400	317186290	19890	19890	19890	19890	0
469	20231011	115300	317186290	19890	19890	19890	19890	0
470	20231011	115200	317186290	19890	19880	19890	19880	13
471	20231011	115100	316927820	19880	19880	19880	19880	100
472	20231011	115000	314939820	19880	19880	19880	19880	0
473	20231011	114900	314939820	19880	19880	19880	19880	0
474	20231011	114800	314939820	19880	19880	19880	19880	0
475	20231011	114700	314939820	19880	19880	19880	19880	8
476	20231011	114600	314780780	19880	19880	19880	19880	0
477	20231011	114500	314780780	19880	19880	19880	19880	0
478	20231011	114400	314780780	19880	19880	19880	19880	0
479	20231011	114300	314780780	19880	19880	19880	19880	70
480	20231011	114200	313389180	19880	19880	19880	19880	4
481	20231011	114100	313309660	19880	19880	19880	19880	0
482	20231011	114000	313309660	19880	19880	19880	19880	0
483	20231011	113900	313309660	19880	19880	19880	19880	11
484	20231011	113800	313090980	19880	19880	19880	19880	0
485	20231011	113700	313090980	19880	19880	19880	19880	0
486	20231011	113600	313090980	19880	19880	19880	19880	0
487	20231011	113500	313090980	19880	19880	19880	19880	0
488	20231011	113400	313090980	19880	19880	19880	19880	24
489	20231011	113300	312613860	19880	19880	19880	19880	0
490	20231011	113200	312613860	19880	19870	19880	19870	1142
491	20231011	113100	289915270	19850	19850	19850	19850	0
492	20231011	113000	289915270	19850	19850	19850	19850	0
493	20231011	112900	289915270	19850	19850	19850	19850	0
494	20231011	112800	289915270	19850	19850	19850	19850	0
495	20231011	112700	289915270	19850	19850	19850	19850	0
496	20231011	112600	289915270	19850	19850	19850	19850	94
497	20231011	112500	288049370	19870	19870	19870	19870	0
498	20231011	112400	288049370	19870	19870	19870	19870	0
499	20231011	112300	288049370	19870	19870	19870	19870	0
500	20231011	112200	288049370	19870	19870	19870	19870	5
501	20231011	112100	287950020	19840	19840	19840	19840	0
502	20231011	112000	287950020	19840	19840	19840	19840	51
503	20231011	111900	286938180	19850	19850	19850	19850	0
504	20231011	111800	286938180	19850	19850	19850	19850	0
505	20231011	111700	286938180	19850	19850	19850	19850	0
506	20231011	111600	286938180	19850	19850	19850	19850	0
507	20231011	111500	286938180	19850	19850	19850	19850	0
508	20231011	111400	286938180	19850	19850	19850	19850	10
509	20231011	111300	286739680	19850	19850	19850	19850	0
510	20231011	111200	286739680	19850	19850	19850	19850	0
511	20231011	111100	286739680	19850	19850	19850	19850	21
512	20231011	111000	286322830	19850	19870	19870	19850	81
513	20231011	110900	284714940	19870	19870	19870	19870	0
514	20231011	110800	284714940	19870	19880	19880	19870	61
515	20231011	110700	283502860	19870	19850	19870	19850	59
516	20231011	110600	282330950	19850	19850	19850	19850	111
517	20231011	110500	280127600	19850	19850	19850	19850	0
518	20231011	110400	280127600	19850	19850	19850	19850	1
519	20231011	110300	280107750	19840	19840	19840	19840	0
520	20231011	110200	280107750	19840	19840	19840	19840	310
521	20231011	110100	273957350	19840	19840	19840	19840	0
522	20231011	110000	273957350	19840	19840	19840	19840	6
523	20231011	105900	273838310	19840	19840	19840	19840	0
524	20231011	105800	273838310	19840	19840	19840	19840	0
525	20231011	105700	273838310	19840	19840	19840	19840	0
526	20231011	105600	273838310	19840	19840	19840	19840	0
527	20231011	105500	273838310	19840	19840	19840	19840	0
528	20231011	105400	273838310	19840	19840	19840	19840	0
529	20231011	105300	273838310	19840	19870	19870	19840	362
530	20231011	105200	266649300	19870	19870	19870	19870	0
531	20231011	105100	266649300	19870	19870	19870	19870	0
532	20231011	105000	266649300	19870	19870	19870	19870	0
533	20231011	104900	266649300	19870	19870	19870	19870	0
534	20231011	104800	266649300	19870	19870	19870	19870	1
535	20231011	104700	266629430	19870	19870	19870	19870	0
536	20231011	104600	266629430	19870	19870	19870	19870	21
537	20231011	104500	266212160	19800	19800	19870	19800	162
538	20231011	104400	263003860	19800	19800	19800	19800	0
539	20231011	104300	263003860	19800	19800	19800	19800	0
540	20231011	104200	263003860	19800	19800	19800	19800	0
541	20231011	104100	263003860	19800	19800	19800	19800	0
542	20231011	104000	263003860	19800	19800	19800	19800	0
543	20231011	103900	263003860	19800	19800	19800	19800	100
544	20231011	103800	261023860	19800	19800	19800	19800	0
545	20231011	103700	261023860	19800	19800	19800	19800	0
546	20231011	103600	261023860	19800	19800	19800	19800	0
547	20231011	103500	261023860	19800	19800	19800	19800	0
548	20231011	103400	261023860	19800	19800	19800	19800	0
549	20231011	103300	261023860	19800	19810	19810	19800	150
550	20231011	103200	258053540	19810	19810	19810	19810	12
551	20231011	103100	257815820	19810	19810	19810	19810	1
552	20231011	103000	257796010	19800	19800	19800	19800	27
553	20231011	102900	257261410	19810	19820	19820	19810	48
554	20231011	102800	256310510	19810	19810	19810	19810	0
555	20231011	102700	256310510	19810	19810	19810	19810	0
556	20231011	102600	256310510	19810	19810	19810	19810	0
557	20231011	102500	256310510	19810	19810	19810	19810	0
558	20231011	102400	256310510	19810	19810	19810	19810	19
559	20231011	102300	255934120	19810	19810	19810	19810	0
560	20231011	102200	255934120	19810	19810	19810	19810	0
561	20231011	102100	255934120	19810	19810	19810	19810	2
562	20231011	102000	255894500	19800	19800	19800	19800	0
563	20231011	101900	255894500	19800	19800	19800	19800	0
564	20231011	101800	255894500	19800	19800	19800	19800	0
565	20231011	101700	255894500	19800	19800	19800	19800	90
566	20231011	101600	254112500	19800	19800	19800	19800	0
567	20231011	101500	254112500	19800	19820	19820	19800	1013
568	20231011	101400	234054310	19900	19900	19900	19900	0
569	20231011	101300	234054310	19900	19900	19900	19900	0
570	20231011	101200	234054310	19900	19900	19900	19900	0
571	20231011	101100	234054310	19900	19900	19900	19900	0
572	20231011	101000	234054310	19900	19900	19900	19900	0
573	20231011	100900	234054310	19900	19900	19900	19900	5
574	20231011	100800	233954810	19900	19900	19900	19900	11
575	20231011	100700	233735910	19800	19800	19800	19800	0
576	20231011	100600	233735910	19800	19800	19800	19800	0
577	20231011	100500	233735910	19800	19800	19800	19800	0
578	20231011	100400	233735910	19800	19800	19800	19800	0
579	20231011	100300	233735910	19800	19800	19800	19800	0
580	20231011	100200	233735910	19800	19830	19830	19800	425
581	20231011	100100	225312770	19900	19850	19900	19850	250
582	20231011	100000	220339680	19900	19900	19900	19900	0
583	20231011	095900	220339680	19900	19900	19900	19900	0
584	20231011	095800	220339680	19900	19830	19900	19830	2
585	20231011	095700	220299950	19830	19830	19830	19830	0
586	20231011	095600	220299950	19830	19830	19830	19830	0
587	20231011	095500	220299950	19830	19830	19830	19830	0
588	20231011	095400	220299950	19830	19830	19830	19830	0
589	20231011	095300	220299950	19830	19830	19830	19830	0
590	20231011	095200	220299950	19830	19830	19830	19830	673
591	20231011	095100	206954360	19830	19870	19870	19810	1050
592	20231011	095000	186112160	19900	19900	19900	19900	0
593	20231011	094900	186112160	19900	19910	19910	19900	204
594	20231011	094800	182052520	19960	19960	19960	19960	0
595	20231011	094700	182052520	19960	19960	19960	19960	0
596	20231011	094600	182052520	19960	19960	19960	19960	0
597	20231011	094500	182052520	19960	19960	19960	19960	0
598	20231011	094400	182052520	19960	19960	19960	19960	10
599	20231011	094300	181852920	19910	19910	19910	19910	16
600	20231011	094200	181534360	19910	19920	19920	19910	49
601	20231011	094100	180558750	19970	19940	19970	19910	105
602	20231011	094000	178466700	19970	19970	19970	19970	42
603	20231011	093900	177627960	19980	19980	19980	19980	0
604	20231011	093800	177627960	19980	19980	19980	19980	1
605	20231011	093700	177607980	19980	19970	19980	19970	555
606	20231011	093600	166521100	19980	19980	19980	19980	0
607	20231011	093500	166521100	19980	19980	19980	19980	0
608	20231011	093400	166521100	19980	19980	19980	19980	70
609	20231011	093300	165122500	19980	19900	19980	19900	702
610	20231011	093200	151111980	19900	19900	19900	19900	215
611	20231011	093100	146833480	19880	19870	19880	19870	808
612	20231011	093000	130770510	19870	19850	19870	19850	394
613	20231011	092900	122948730	19870	19830	19870	19830	1001
614	20231011	092800	103076630	19810	19810	19810	19810	82
615	20231011	092700	101452210	19810	19810	19810	19810	50
616	20231011	092600	100461710	19830	19840	19840	19830	136
617	20231011	092500	97763650	19850	19850	19850	19850	53
618	20231011	092400	96711600	19870	19870	19870	19870	0
619	20231011	092300	96711600	19870	19870	19870	19870	3
620	20231011	092200	96651990	19850	19850	19850	19850	0
621	20231011	092100	96651990	19850	19850	19850	19850	166
622	20231011	092000	93356890	19850	19850	19850	19850	0
623	20231011	091900	93356890	19850	19850	19850	19850	73
624	20231011	091800	91907840	19850	19850	19850	19850	261
625	20231011	091700	86726990	19870	19830	19870	19830	1401
626	20231011	091600	58924970	19830	19830	19830	19830	110
627	20231011	091500	56743670	19830	19830	19830	19830	1
628	20231011	091400	56723840	19800	19800	19800	19800	0
629	20231011	091300	56723840	19800	19800	19800	19800	18
630	20231011	091200	56367440	19830	19830	19830	19830	0
631	20231011	091100	56367440	19830	19780	19830	19780	25
632	20231011	091000	55871740	19830	19830	19830	19830	0
633	20231011	090900	55871740	19830	19830	19830	19830	0
634	20231011	090800	55871740	19830	19830	19830	19830	0
635	20231011	090700	55871740	19830	19850	19850	19830	70
636	20231011	090600	54483240	19850	19880	19880	19850	23
637	20231011	090500	54026090	19880	19810	19880	19810	964
638	20231011	090400	34903450	19820	19820	19820	19820	10
639	20231011	090300	34705250	19820	19830	19830	19820	51
640	20231011	090200	33694420	19840	19840	19840	19840	0
641	20231011	090100	33694420	19840	19780	19840	19780	69
642	20231011	090000	32326040	19630	19610	19630	19610	306