KissMeData/083930/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194200	923908450	15020	15020	15020	15020	2003
3	20231006	194100	923908450	15020	15020	15020	15020	0
4	20231006	194000	923908450	15020	15020	15020	15020	0
5	20231006	193900	923908450	15020	15020	15020	15020	0
6	20231006	193800	923908450	15020	15020	15020	15020	0
7	20231006	193700	923908450	15020	15020	15020	15020	0
8	20231006	193600	923908450	15020	15020	15020	15020	0
9	20231006	193500	923908450	15020	15020	15020	15020	0
10	20231006	193400	923908450	15020	15020	15020	15020	0
11	20231006	193300	923908450	15020	15020	15020	15020	0
12	20231006	193200	923908450	15020	15020	15020	15020	0
13	20231006	193100	923908450	15020	15020	15020	15020	0
14	20231006	193000	923908450	15020	15020	15020	15020	0
15	20231006	192900	923908450	15020	15020	15020	15020	0
16	20231006	192800	923908450	15020	15020	15020	15020	0
17	20231006	192700	923908450	15020	15020	15020	15020	0
18	20231006	192600	923908450	15020	15020	15020	15020	0
19	20231006	192500	923908450	15020	15020	15020	15020	0
20	20231006	192400	923908450	15020	15020	15020	15020	0
21	20231006	192300	923908450	15020	15020	15020	15020	0
22	20231006	192200	923908450	15020	15020	15020	15020	0
23	20231006	192100	923908450	15020	15020	15020	15020	0
24	20231006	192000	923908450	15020	15020	15020	15020	0
25	20231006	191900	923908450	15020	15020	15020	15020	0
26	20231006	191800	923908450	15020	15020	15020	15020	0
27	20231006	191700	923908450	15020	15020	15020	15020	0
28	20231006	191600	923908450	15020	15020	15020	15020	0
29	20231006	191500	923908450	15020	15020	15020	15020	0
30	20231006	191400	923908450	15020	15020	15020	15020	0
31	20231006	191300	923908450	15020	15020	15020	15020	0
32	20231006	191200	923908450	15020	15020	15020	15020	2003
33	20231006	191100	923908450	15020	15020	15020	15020	0
34	20231006	191000	923908450	15020	15020	15020	15020	0
35	20231006	190900	923908450	15020	15020	15020	15020	0
36	20231006	190800	923908450	15020	15020	15020	15020	0
37	20231006	190700	923908450	15020	15020	15020	15020	0
38	20231006	190600	923908450	15020	15020	15020	15020	0
39	20231006	190500	923908450	15020	15020	15020	15020	0
40	20231006	190400	923908450	15020	15020	15020	15020	0
41	20231006	190300	923908450	15020	15020	15020	15020	0
42	20231006	190200	923908450	15020	15020	15020	15020	0
43	20231006	190100	923908450	15020	15020	15020	15020	0
44	20231006	190000	923908450	15020	15020	15020	15020	0
45	20231006	185900	923908450	15020	15020	15020	15020	0
46	20231006	185800	923908450	15020	15020	15020	15020	0
47	20231006	185700	923908450	15020	15020	15020	15020	0
48	20231006	185600	923908450	15020	15020	15020	15020	0
49	20231006	185500	923908450	15020	15020	15020	15020	0
50	20231006	185400	923908450	15020	15020	15020	15020	0
51	20231006	185300	923908450	15020	15020	15020	15020	0
52	20231006	185200	923908450	15020	15020	15020	15020	0
53	20231006	185100	923908450	15020	15020	15020	15020	0
54	20231006	185000	923908450	15020	15020	15020	15020	0
55	20231006	184900	923908450	15020	15020	15020	15020	0
56	20231006	184800	923908450	15020	15020	15020	15020	0
57	20231006	184700	923908450	15020	15020	15020	15020	0
58	20231006	184600	923908450	15020	15020	15020	15020	0
59	20231006	184500	923908450	15020	15020	15020	15020	0
60	20231006	184400	923908450	15020	15020	15020	15020	0
61	20231006	184300	923908450	15020	15020	15020	15020	0
62	20231006	184200	923908450	15020	15020	15020	15020	2003
63	20231006	184100	923908450	15020	15020	15020	15020	0
64	20231006	184000	923908450	15020	15020	15020	15020	0
65	20231006	183900	923908450	15020	15020	15020	15020	0
66	20231006	183800	923908450	15020	15020	15020	15020	0
67	20231006	183700	923908450	15020	15020	15020	15020	0
68	20231006	183600	923908450	15020	15020	15020	15020	0
69	20231006	183500	923908450	15020	15020	15020	15020	0
70	20231006	183400	923908450	15020	15020	15020	15020	0
71	20231006	183300	923908450	15020	15020	15020	15020	0
72	20231006	183200	923908450	15020	15020	15020	15020	0
73	20231006	183100	923908450	15020	15020	15020	15020	0
74	20231006	183000	923908450	15020	15020	15020	15020	0
75	20231006	182900	923908450	15020	15020	15020	15020	0
76	20231006	182800	923908450	15020	15020	15020	15020	0
77	20231006	182700	923908450	15020	15020	15020	15020	0
78	20231006	182600	923908450	15020	15020	15020	15020	0
79	20231006	182500	923908450	15020	15020	15020	15020	0
80	20231006	182400	923908450	15020	15020	15020	15020	0
81	20231006	182300	923908450	15020	15020	15020	15020	0
82	20231006	182200	923908450	15020	15020	15020	15020	0
83	20231006	182100	923908450	15020	15020	15020	15020	0
84	20231006	182000	923908450	15020	15020	15020	15020	0
85	20231006	181900	923908450	15020	15020	15020	15020	0
86	20231006	181800	923908450	15020	15020	15020	15020	0
87	20231006	181700	923908450	15020	15020	15020	15020	0
88	20231006	181600	923908450	15020	15020	15020	15020	0
89	20231006	181500	923908450	15020	15020	15020	15020	0
90	20231006	181400	923908450	15020	15020	15020	15020	0
91	20231006	181300	923908450	15020	15020	15020	15020	0
92	20231006	181200	923908450	15020	15020	15020	15020	2003
93	20231006	181100	923908450	15020	15020	15020	15020	0
94	20231006	181000	923908450	15020	15020	15020	15020	0
95	20231006	180900	923908450	15020	15020	15020	15020	0
96	20231006	180800	923908450	15020	15020	15020	15020	0
97	20231006	180700	923908450	15020	15020	15020	15020	0
98	20231006	180600	923908450	15020	15020	15020	15020	0
99	20231006	180500	923908450	15020	15020	15020	15020	0
100	20231006	180400	923908450	15020	15020	15020	15020	0
101	20231006	180300	923908450	15020	15020	15020	15020	0
102	20231006	180200	923908450	15020	15020	15020	15020	0
103	20231006	180100	923908450	15020	15020	15020	15020	0
104	20231006	180000	923908450	15020	15020	15020	15020	0
105	20231006	175900	923908450	15020	15020	15020	15020	0
106	20231006	175800	923908450	15020	15020	15020	15020	0
107	20231006	175700	923908450	15020	15020	15020	15020	0
108	20231006	175600	923908450	15020	15020	15020	15020	0
109	20231006	175500	923908450	15020	15020	15020	15020	0
110	20231006	175400	923908450	15020	15020	15020	15020	0
111	20231006	175300	923908450	15020	15020	15020	15020	0
112	20231006	175200	923908450	15020	15020	15020	15020	0
113	20231006	175100	923908450	15020	15020	15020	15020	0
114	20231006	175000	923908450	15020	15020	15020	15020	0
115	20231006	174900	923908450	15020	15020	15020	15020	0
116	20231006	174800	923908450	15020	15020	15020	15020	0
117	20231006	174700	923908450	15020	15020	15020	15020	0
118	20231006	174600	923908450	15020	15020	15020	15020	0
119	20231006	174500	923908450	15020	15020	15020	15020	0
120	20231006	174400	923908450	15020	15020	15020	15020	0
121	20231006	174300	923908450	15020	15020	15020	15020	0
122	20231006	174200	923908450	15020	15020	15020	15020	2003
123	20231006	174100	923908450	15020	15020	15020	15020	0
124	20231006	174000	923908450	15020	15020	15020	15020	0
125	20231006	173900	923908450	15020	15020	15020	15020	0
126	20231006	173800	923908450	15020	15020	15020	15020	0
127	20231006	173700	923908450	15020	15020	15020	15020	0
128	20231006	173600	923908450	15020	15020	15020	15020	0
129	20231006	173500	923908450	15020	15020	15020	15020	0
130	20231006	173400	923908450	15020	15020	15020	15020	0
131	20231006	173300	923908450	15020	15020	15020	15020	0
132	20231006	173200	923908450	15020	15020	15020	15020	0
133	20231006	173100	923908450	15020	15020	15020	15020	0
134	20231006	173000	923908450	15020	15020	15020	15020	0
135	20231006	172900	923908450	15020	15020	15020	15020	0
136	20231006	172800	923908450	15020	15020	15020	15020	0
137	20231006	172700	923908450	15020	15020	15020	15020	0
138	20231006	172600	923908450	15020	15020	15020	15020	0
139	20231006	172500	923908450	15020	15020	15020	15020	0
140	20231006	172400	923908450	15020	15020	15020	15020	0
141	20231006	172300	923908450	15020	15020	15020	15020	0
142	20231006	172200	923908450	15020	15020	15020	15020	0
143	20231006	172100	923908450	15020	15020	15020	15020	0
144	20231006	172000	923908450	15020	15020	15020	15020	0
145	20231006	171900	923908450	15020	15020	15020	15020	0
146	20231006	171800	923908450	15020	15020	15020	15020	0
147	20231006	171700	923908450	15020	15020	15020	15020	0
148	20231006	171600	923908450	15020	15020	15020	15020	0
149	20231006	171500	923908450	15020	15020	15020	15020	0
150	20231006	171400	923908450	15020	15020	15020	15020	0
151	20231006	171300	923908450	15020	15020	15020	15020	0
152	20231006	171200	923908450	15020	15020	15020	15020	2003
153	20231006	171100	923908450	15020	15020	15020	15020	0
154	20231006	171000	923908450	15020	15020	15020	15020	0
155	20231006	170900	923908450	15020	15020	15020	15020	0
156	20231006	170800	923908450	15020	15020	15020	15020	0
157	20231006	170700	923908450	15020	15020	15020	15020	0
158	20231006	170600	923908450	15020	15020	15020	15020	0
159	20231006	170500	923908450	15020	15020	15020	15020	0
160	20231006	170400	923908450	15020	15020	15020	15020	0
161	20231006	170300	923908450	15020	15020	15020	15020	0
162	20231006	170200	923908450	15020	15020	15020	15020	0
163	20231006	170100	923908450	15020	15020	15020	15020	0
164	20231006	170000	923908450	15020	15020	15020	15020	0
165	20231006	165900	923908450	15020	15020	15020	15020	0
166	20231006	165800	923908450	15020	15020	15020	15020	0
167	20231006	165700	923908450	15020	15020	15020	15020	0
168	20231006	165600	923908450	15020	15020	15020	15020	0
169	20231006	165500	923908450	15020	15020	15020	15020	0
170	20231006	165400	923908450	15020	15020	15020	15020	0
171	20231006	165300	923908450	15020	15020	15020	15020	0
172	20231006	165200	923908450	15020	15020	15020	15020	0
173	20231006	165100	923908450	15020	15020	15020	15020	0
174	20231006	165000	923908450	15020	15020	15020	15020	0
175	20231006	164900	923908450	15020	15020	15020	15020	0
176	20231006	164800	923908450	15020	15020	15020	15020	0
177	20231006	164700	923908450	15020	15020	15020	15020	0
178	20231006	164600	923908450	15020	15020	15020	15020	0
179	20231006	164500	923908450	15020	15020	15020	15020	0
180	20231006	164400	923908450	15020	15020	15020	15020	0
181	20231006	164300	923908450	15020	15020	15020	15020	0
182	20231006	164200	923908450	15020	15020	15020	15020	2003
183	20231006	164100	923908450	15020	15020	15020	15020	0
184	20231006	164000	923908450	15020	15020	15020	15020	0
185	20231006	163900	923908450	15020	15020	15020	15020	0
186	20231006	163800	923908450	15020	15020	15020	15020	0
187	20231006	163700	923908450	15020	15020	15020	15020	0
188	20231006	163600	923908450	15020	15020	15020	15020	0
189	20231006	163500	923908450	15020	15020	15020	15020	0
190	20231006	163400	923908450	15020	15020	15020	15020	0
191	20231006	163300	923908450	15020	15020	15020	15020	0
192	20231006	163200	923908450	15020	15020	15020	15020	0
193	20231006	163100	923908450	15020	15020	15020	15020	0
194	20231006	163000	923908450	15020	15020	15020	15020	0
195	20231006	162900	923908450	15020	15020	15020	15020	0
196	20231006	162800	923908450	15020	15020	15020	15020	0
197	20231006	162700	923908450	15020	15020	15020	15020	0
198	20231006	162600	923908450	15020	15020	15020	15020	0
199	20231006	162500	923908450	15020	15020	15020	15020	0
200	20231006	162400	923908450	15020	15020	15020	15020	0
201	20231006	162300	923908450	15020	15020	15020	15020	0
202	20231006	162200	923908450	15020	15020	15020	15020	0
203	20231006	162100	923908450	15020	15020	15020	15020	0
204	20231006	162000	923908450	15020	15020	15020	15020	0
205	20231006	161900	923908450	15020	15020	15020	15020	0
206	20231006	161800	923908450	15020	15020	15020	15020	0
207	20231006	161700	923908450	15020	15020	15020	15020	0
208	20231006	161600	923908450	15020	15020	15020	15020	0
209	20231006	161500	923908450	15020	15020	15020	15020	0
210	20231006	161400	923908450	15020	15020	15020	15020	0
211	20231006	161300	923908450	15020	15020	15020	15020	0
212	20231006	161200	923908450	15020	15020	15020	15020	2003
213	20231006	161100	923908450	15020	15020	15020	15020	0
214	20231006	161000	923908450	15020	15020	15020	15020	0
215	20231006	160900	923908450	15020	15020	15020	15020	0
216	20231006	160800	923908450	15020	15020	15020	15020	0
217	20231006	160700	923908450	15020	15020	15020	15020	0
218	20231006	160600	923908450	15020	15020	15020	15020	0
219	20231006	160500	923908450	15020	15020	15020	15020	0
220	20231006	160400	923908450	15020	15020	15020	15020	0
221	20231006	160300	923908450	15020	15020	15020	15020	0
222	20231006	160200	923908450	15020	15020	15020	15020	0
223	20231006	160100	923908450	15020	15020	15020	15020	0
224	20231006	160000	923908450	15020	15020	15020	15020	0
225	20231006	155900	923908450	15020	15020	15020	15020	0
226	20231006	155800	923908450	15020	15020	15020	15020	0
227	20231006	155700	923908450	15020	15020	15020	15020	0
228	20231006	155600	923908450	15020	15020	15020	15020	0
229	20231006	155500	923908450	15020	15020	15020	15020	0
230	20231006	155400	923908450	15020	15020	15020	15020	0
231	20231006	155300	923908450	15020	15020	15020	15020	0
232	20231006	155200	923908450	15020	15020	15020	15020	0
233	20231006	155100	923908450	15020	15020	15020	15020	0
234	20231006	155000	923908450	15020	15020	15020	15020	0
235	20231006	154900	923908450	15020	15020	15020	15020	0
236	20231006	154800	923908450	15020	15020	15020	15020	0
237	20231006	154700	923908450	15020	15020	15020	15020	0
238	20231006	154600	923908450	15020	15020	15020	15020	0
239	20231006	154500	923908450	15020	15020	15020	15020	0
240	20231006	154400	923908450	15020	15020	15020	15020	0
241	20231006	154300	923908450	15020	15020	15020	15020	0
242	20231006	154200	923908450	15020	15020	15020	15020	2003
243	20231006	154100	923908450	15020	15020	15020	15020	0
244	20231006	154000	923908450	15020	15020	15020	15020	0
245	20231006	153900	923908450	15020	15020	15020	15020	0
246	20231006	153800	923908450	15020	15020	15020	15020	0
247	20231006	153700	923908450	15020	15020	15020	15020	0
248	20231006	153600	923908450	15020	15020	15020	15020	0
249	20231006	153500	923908450	15020	15020	15020	15020	0
250	20231006	153400	923908450	15020	15020	15020	15020	0
251	20231006	153300	923908450	15020	15020	15020	15020	0
252	20231006	153200	923908450	15020	15020	15020	15020	0
253	20231006	153100	923908450	15020	15020	15020	15020	0
254	20231006	153000	923908450	15020	15020	15020	15020	2003
255	20231006	152900	893823390	15020	15020	15020	15020	0
256	20231006	152800	893823390	15020	15020	15020	15020	0
257	20231006	152700	893823390	15020	15020	15020	15020	0
258	20231006	152600	893823390	15020	15020	15020	15020	0
259	20231006	152500	893823390	15020	15020	15020	15020	0
260	20231006	152400	893823390	15020	15020	15020	15020	0
261	20231006	152300	893823390	15020	15020	15020	15020	0
262	20231006	152200	893823390	15020	15020	15020	15020	0
263	20231006	152100	893823390	15020	15020	15020	15020	0
264	20231006	152000	893823390	15020	15020	15020	15020	0
265	20231006	151900	893823390	15020	15020	15030	15010	113
266	20231006	151800	892126100	15020	15010	15020	15000	12
267	20231006	151700	891945900	15010	15010	15010	15010	2
268	20231006	151600	891915880	15000	15010	15010	15000	11
269	20231006	151500	891750790	15000	15000	15000	15000	0
270	20231006	151400	891750790	15000	15010	15010	15000	19
271	20231006	151300	891465670	15010	15010	15010	15010	0
272	20231006	151200	891465670	15010	15000	15010	14990	175
273	20231006	151100	888839110	15010	15010	15010	15010	0
274	20231006	151000	888839110	15010	14980	15010	14980	74
275	20231006	150900	887730560	15000	15010	15010	15000	202
276	20231006	150800	884700550	15010	15010	15010	15010	1
277	20231006	150700	884685540	15010	15020	15020	15010	19
278	20231006	150600	884400260	15010	15010	15010	15010	0
279	20231006	150500	884400260	15010	15010	15010	15010	7
280	20231006	150400	884295190	15010	15000	15010	15000	83
281	20231006	150300	883049920	15000	14950	15000	14950	33
282	20231006	150200	882556520	14950	14950	14950	14950	29
283	20231006	150100	882122970	15000	15000	15000	15000	275
284	20231006	150000	877997970	14950	14990	14990	14950	812
285	20231006	145900	865844750	15000	15000	15000	15000	2
286	20231006	145800	865814750	14990	14990	14990	14990	7
287	20231006	145700	865709820	14990	14990	14990	14990	0
288	20231006	145600	865709820	14990	14990	14990	14990	4
289	20231006	145500	865649860	15010	14980	15010	14980	35
290	20231006	145400	865124780	15010	15000	15020	15000	54
291	20231006	145300	864314370	14990	14970	14990	14970	569
292	20231006	145200	855796380	14970	14970	14970	14970	402
293	20231006	145100	849778440	14970	14960	14970	14960	99
294	20231006	145000	848296540	14950	14960	14960	14950	106
295	20231006	144900	846710820	14960	14970	14970	14950	33
296	20231006	144800	846216960	14950	14950	14950	14950	145
297	20231006	144700	844049210	14950	14960	14960	14950	85
298	20231006	144600	842778100	14950	14970	14970	14950	94
299	20231006	144500	841372580	14970	14970	14970	14970	33
300	20231006	144400	840878570	14970	14950	14980	14950	163
301	20231006	144300	838441470	14970	14980	14980	14970	596
302	20231006	144200	829518210	14980	14980	14980	14980	0
303	20231006	144100	829518210	14980	14990	14990	14980	52
304	20231006	144000	828739050	14990	14990	14990	14990	11
305	20231006	143900	828574160	14990	14990	14990	14990	33
306	20231006	143800	828079490	14990	14980	14990	14980	51
307	20231006	143700	827315180	14990	14990	14990	14990	0
308	20231006	143600	827315180	14990	14990	14990	14990	21
309	20231006	143500	827000390	14990	15010	15010	14990	1069
310	20231006	143400	810965070	15010	15010	15010	15010	41
311	20231006	143300	810349660	15020	15020	15020	15020	0
312	20231006	143200	810349660	15020	15020	15020	15020	9
313	20231006	143100	810214480	15010	15010	15020	15010	10
314	20231006	143000	810064350	15010	15010	15020	15010	9
315	20231006	142900	809929250	15000	15010	15020	15000	85
316	20231006	142800	808653380	15010	15000	15010	15000	63
317	20231006	142700	807707760	15000	15000	15000	15000	305
318	20231006	142600	803132760	15000	15010	15010	15000	10
319	20231006	142500	802982710	15020	15020	15020	15020	3
320	20231006	142400	802937650	15020	15020	15020	15020	0
321	20231006	142300	802937650	15020	14980	15020	14980	39
322	20231006	142200	802353070	15020	14970	15020	14970	34
323	20231006	142100	801843940	14970	14970	14970	14970	30
324	20231006	142000	801394840	15010	14970	15010	14970	32
325	20231006	141900	800915760	14980	14980	14980	14980	40
326	20231006	141800	800316560	14980	14980	14980	14980	55
327	20231006	141700	799492660	14980	14990	14990	14980	38
328	20231006	141600	798923350	14980	14980	14980	14980	33
329	20231006	141500	798429010	14990	14990	14990	14990	27
330	20231006	141400	798024280	14990	14990	14990	14990	30
331	20231006	141300	797574580	14990	15010	15010	14990	39
332	20231006	141200	796989810	14980	14980	15010	14980	62
333	20231006	141100	796061020	14980	14980	14980	14980	30
334	20231006	141000	795611620	14980	14980	14980	14980	31
335	20231006	140900	795147240	14980	14980	14980	14980	30
336	20231006	140800	794697840	14980	14980	14980	14980	31
337	20231006	140700	794233460	15000	14980	15000	14980	65
338	20231006	140600	793259680	14980	14980	14980	14980	30
339	20231006	140500	792810280	14990	14980	14990	14980	49
340	20231006	140400	792076080	14980	14980	14980	14980	30
341	20231006	140300	791626680	15000	14980	15000	14980	57
342	20231006	140200	790772300	14980	14980	14990	14980	77
343	20231006	140100	789618680	14980	14980	14980	14980	30
344	20231006	140000	789169280	15000	15000	15000	15000	5
345	20231006	135900	789094280	15000	15000	15000	15000	30
346	20231006	135800	788644280	15000	15000	15000	15000	109
347	20231006	135700	787009280	14970	15000	15000	14970	342
348	20231006	135600	781880180	14990	14970	14990	14970	88
349	20231006	135500	780562280	14970	14980	14980	14970	33
350	20231006	135400	780068250	14980	14990	14990	14980	118
351	20231006	135300	778300520	14990	15000	15000	14990	42
352	20231006	135200	777670850	15000	15000	15000	15000	0
353	20231006	135100	777670850	15000	15000	15000	15000	19
354	20231006	135000	777385850	15000	15000	15000	15000	9
355	20231006	134900	777250850	15000	15000	15000	15000	6
356	20231006	134800	777160850	15000	15000	15000	15000	10
357	20231006	134700	777010850	14980	14980	14980	14980	0
358	20231006	134600	777010850	14980	14980	14980	14980	18
359	20231006	134500	776741210	14990	14990	14990	14990	1
360	20231006	134400	776726220	14990	14990	14990	14990	4
361	20231006	134300	776666260	15000	15000	15000	15000	15
362	20231006	134200	776441260	15000	15000	15000	15000	9
363	20231006	134100	776306260	15000	15000	15000	15000	20
364	20231006	134000	776006260	15000	15000	15000	15000	0
365	20231006	133900	776006260	15000	15000	15000	15000	0
366	20231006	133800	776006260	15000	15000	15000	15000	9
367	20231006	133700	775871260	14970	14970	14970	14970	0
368	20231006	133600	775871260	14970	14970	14970	14970	61
369	20231006	133500	774958090	15010	15010	15010	15010	0
370	20231006	133400	774958090	15010	15010	15010	15010	6
371	20231006	133300	774868030	15000	15000	15000	15000	1
372	20231006	133200	774853030	15000	15010	15010	15000	248
373	20231006	133100	771132930	15020	15020	15020	15020	0
374	20231006	133000	771132930	15020	15020	15020	15020	0
375	20231006	132900	771132930	15020	15020	15020	15020	1
376	20231006	132800	771117910	15020	15010	15020	15010	6
377	20231006	132700	771027810	15010	15010	15020	15010	26
378	20231006	132600	770637530	15010	15010	15010	15010	5
379	20231006	132500	770562480	15030	15030	15030	15030	0
380	20231006	132400	770562480	15030	15030	15030	15030	0
381	20231006	132300	770562480	15030	15030	15030	15030	1
382	20231006	132200	770547450	15030	15030	15030	15030	12
383	20231006	132100	770367090	15030	15030	15030	15030	0
384	20231006	132000	770367090	15030	15020	15030	15020	16
385	20231006	131900	770126650	15010	15000	15010	15000	1039
386	20231006	131800	754539660	15000	15000	15000	15000	0
387	20231006	131700	754539660	15000	15000	15000	15000	0
388	20231006	131600	754539660	15000	15000	15010	15000	731
389	20231006	131500	743574120	15000	15000	15000	15000	0
390	20231006	131400	743574120	15000	14990	15000	14990	25
391	20231006	131300	743199180	15000	15000	15000	15000	0
392	20231006	131200	743199180	15000	15000	15000	15000	0
393	20231006	131100	743199180	15000	15000	15000	15000	0
394	20231006	131000	743199180	15000	15000	15000	15000	1
395	20231006	130900	743184180	14980	14980	14980	14980	0
396	20231006	130800	743184180	14980	14980	14980	14980	12
397	20231006	130700	743004420	14980	14980	15000	14980	23
398	20231006	130600	742659860	14980	14980	14980	14980	1
399	20231006	130500	742644880	14980	14980	14980	14980	11
400	20231006	130400	742480100	14980	14980	15020	14980	322
401	20231006	130300	737655140	14980	14960	14980	14960	291
402	20231006	130200	733301760	14980	15010	15020	14870	3015
403	20231006	130100	688227890	15000	15000	15000	15000	1
404	20231006	130000	688212890	15000	15000	15000	15000	1
405	20231006	125900	688197890	15030	15030	15030	15030	0
406	20231006	125800	688197890	15030	15030	15030	15030	0
407	20231006	125700	688197890	15030	15030	15030	15030	0
408	20231006	125600	688197890	15030	15030	15030	15030	9
409	20231006	125500	688062620	15030	15030	15030	15030	0
410	20231006	125400	688062620	15030	15030	15030	15030	0
411	20231006	125300	688062620	15030	15030	15030	15030	0
412	20231006	125200	688062620	15030	15030	15030	15030	9
413	20231006	125100	687927350	15030	15030	15030	15030	0
414	20231006	125000	687927350	15030	15030	15030	15030	1
415	20231006	124900	687912320	14990	14990	14990	14990	0
416	20231006	124800	687912320	14990	14990	14990	14990	45
417	20231006	124700	687237770	14990	14990	14990	14990	0
418	20231006	124600	687237770	14990	14990	14990	14990	46
419	20231006	124500	686548230	14990	15000	15000	14990	11
420	20231006	124400	686383260	15000	15000	15000	15000	0
421	20231006	124300	686383260	15000	15000	15000	15000	0
422	20231006	124200	686383260	15000	15000	15000	15000	12
423	20231006	124100	686203260	15000	15000	15000	15000	0
424	20231006	124000	686203260	15000	15020	15020	15000	24
425	20231006	123900	685843240	14990	14990	14990	14990	77
426	20231006	123800	684689010	14990	14990	14990	14990	0
427	20231006	123700	684689010	14990	14990	14990	14990	0
428	20231006	123600	684689010	14990	14990	14990	14990	0
429	20231006	123500	684689010	14990	14990	14990	14990	23
430	20231006	123400	684344240	14990	14990	14990	14990	0
431	20231006	123300	684344240	14990	14990	14990	14990	0
432	20231006	123200	684344240	14990	14990	14990	14990	0
433	20231006	123100	684344240	14990	14990	14990	14990	0
434	20231006	123000	684344240	14990	14990	14990	14990	0
435	20231006	122900	684344240	14990	14990	14990	14990	66
436	20231006	122800	683354900	15030	15030	15030	15030	9
437	20231006	122700	683219630	14980	14980	14980	14980	0
438	20231006	122600	683219630	14980	14980	14980	14980	0
439	20231006	122500	683219630	14980	14980	14980	14980	0
440	20231006	122400	683219630	14980	14980	14980	14980	0
441	20231006	122300	683219630	14980	14990	15010	14980	556
442	20231006	122200	674888380	14990	14990	14990	14990	14
443	20231006	122100	674678520	14990	14990	14990	14990	0
444	20231006	122000	674678520	14990	14990	14990	14990	0
445	20231006	121900	674678520	14990	14990	14990	14990	104
446	20231006	121800	673119560	15010	15010	15010	15010	0
447	20231006	121700	673119560	15010	15020	15020	15010	114
448	20231006	121600	671408410	15020	15020	15020	15020	0
449	20231006	121500	671408410	15020	15020	15020	15020	4
450	20231006	121400	671348330	15020	15020	15020	15020	4
451	20231006	121300	671288250	15020	15020	15020	15020	0
452	20231006	121200	671288250	15020	15020	15020	15020	8
453	20231006	121100	671168090	15030	15030	15030	15030	0
454	20231006	121000	671168090	15030	15030	15030	15030	0
455	20231006	120900	671168090	15030	15030	15030	15030	9
456	20231006	120800	671032820	15020	15020	15020	15020	0
457	20231006	120700	671032820	15020	15020	15020	15010	20
458	20231006	120600	670732440	15030	15030	15030	15030	10
459	20231006	120500	670582140	15030	15030	15030	15030	2
460	20231006	120400	670552080	15030	15030	15030	15030	0
461	20231006	120300	670552080	15030	15030	15030	15030	103
462	20231006	120200	669003990	15030	15030	15030	15030	9
463	20231006	120100	668868720	15020	15020	15020	15020	0
464	20231006	120000	668868720	15020	15010	15030	15010	204
465	20231006	115900	665806430	15010	15010	15010	15010	1
466	20231006	115800	665791420	15010	15010	15010	15010	0
467	20231006	115700	665791420	15010	15010	15010	15010	9
468	20231006	115600	665656330	15010	15010	15010	15010	0
469	20231006	115500	665656330	15010	15010	15010	15010	0
470	20231006	115400	665656330	15010	15010	15010	15010	0
471	20231006	115300	665656330	15010	15010	15010	15010	0
472	20231006	115200	665656330	15010	15010	15010	15010	0
473	20231006	115100	665656330	15010	15010	15010	15010	0
474	20231006	115000	665656330	15010	15010	15010	15010	9
475	20231006	114900	665521240	14990	14990	14990	14990	0
476	20231006	114800	665521240	14990	14990	14990	14990	0
477	20231006	114700	665521240	14990	14990	14990	14990	30
478	20231006	114600	665071540	14990	14990	14990	14990	0
479	20231006	114500	665071540	14990	14990	14990	14990	0
480	20231006	114400	665071540	14990	14990	14990	14990	358
481	20231006	114300	659705120	14990	14990	14990	14990	0
482	20231006	114200	659705120	14990	14980	14990	14960	74
483	20231006	114100	658596480	14980	14980	14980	14980	0
484	20231006	114000	658596480	14980	14980	14980	14980	5
485	20231006	113900	658521580	14970	14970	14970	14970	0
486	20231006	113800	658521580	14970	14970	14970	14970	3
487	20231006	113700	658476670	14970	14970	14980	14970	17
488	20231006	113600	658222100	14970	14980	14980	14970	53
489	20231006	113500	657428670	14980	14980	14980	14980	0
490	20231006	113400	657428670	14980	15000	15000	14980	26
491	20231006	113300	657039170	14980	14980	14980	14980	7
492	20231006	113200	656934310	14970	14970	14970	14970	0
493	20231006	113100	656934310	14970	14970	14970	14970	0
494	20231006	113000	656934310	14970	15000	15000	14970	10
495	20231006	112900	656784340	14960	14960	14960	14960	10
496	20231006	112800	656634740	14960	14960	14960	14960	28
497	20231006	112700	656215860	15000	15000	15000	15000	9
498	20231006	112600	656080860	14960	14960	14960	14960	1
499	20231006	112500	656065900	14960	14960	14960	14960	0
500	20231006	112400	656065900	14960	14960	14960	14960	1
501	20231006	112300	656050940	15000	15000	15000	15000	9
502	20231006	112200	655915940	15010	15010	15010	15010	0
503	20231006	112100	655915940	15010	15010	15010	15010	0
504	20231006	112000	655915940	15010	15010	15010	15010	0
505	20231006	111900	655915940	15010	15010	15010	15010	0
506	20231006	111800	655915940	15010	15010	15010	15010	20
507	20231006	111700	655615740	15010	15010	15010	15010	0
508	20231006	111600	655615740	15010	15010	15010	15010	0
509	20231006	111500	655615740	15010	15010	15010	15010	0
510	20231006	111400	655615740	15010	15010	15010	15010	0
511	20231006	111300	655615740	15010	15010	15010	15010	0
512	20231006	111200	655615740	15010	15010	15010	15010	0
513	20231006	111100	655615740	15010	15010	15010	15010	0
514	20231006	111000	655615740	15010	15010	15010	15010	0
515	20231006	110900	655615740	15010	15010	15010	15010	0
516	20231006	110800	655615740	15010	15010	15010	15010	1
517	20231006	110700	655600730	14990	14990	14990	14990	2005
518	20231006	110600	625545780	15010	15010	15020	15000	368
519	20231006	110500	620025480	15020	15040	15040	15020	367
520	20231006	110400	614509700	15040	15050	15050	15040	47
521	20231006	110300	613802390	15060	15060	15060	15060	76
522	20231006	110200	612657830	15070	15070	15070	15070	1
523	20231006	110100	612642760	15070	15060	15070	15060	198
524	20231006	110000	609659900	15060	15080	15090	15060	1003
525	20231006	105900	594540680	15080	15110	15110	15080	7
526	20231006	105800	594435090	15110	15120	15120	15100	349
527	20231006	105700	589161720	15110	15120	15120	15110	443
528	20231006	105600	582467980	15120	15130	15130	15120	25
529	20231006	105500	582089810	15130	15110	15130	15110	240
530	20231006	105400	578463290	15110	15110	15110	15110	0
531	20231006	105300	578463290	15110	15110	15110	15110	4
532	20231006	105200	578402850	15140	15140	15140	15140	0
533	20231006	105100	578402850	15140	15140	15140	15140	14
534	20231006	105000	578190890	15100	15100	15100	15100	0
535	20231006	104900	578190890	15100	15100	15100	15100	0
536	20231006	104800	578190890	15100	15100	15100	15100	0
537	20231006	104700	578190890	15100	15100	15100	15100	15
538	20231006	104600	577964390	15100	15100	15100	15100	0
539	20231006	104500	577964390	15100	15100	15100	15100	0
540	20231006	104400	577964390	15100	15120	15120	15040	1284
541	20231006	104300	558598190	15160	15160	15160	15160	1
542	20231006	104200	558583030	15160	15160	15160	15160	0
543	20231006	104100	558583030	15160	15160	15160	15160	1
544	20231006	104000	558567870	15160	15170	15170	15160	854
545	20231006	103900	545618200	15170	15170	15170	15170	7
546	20231006	103800	545512010	15170	15170	15170	15170	13
547	20231006	103700	545314800	15170	15170	15170	15170	4
548	20231006	103600	545254120	15170	15180	15180	15170	521
549	20231006	103500	537350370	15170	15170	15180	15170	57
550	20231006	103400	536485180	15170	15160	15170	15160	7
551	20231006	103300	536379000	15160	15160	15160	15160	2
552	20231006	103200	536348680	15180	15110	15180	15110	2070
553	20231006	103100	504985030	15100	15100	15100	15100	263
554	20231006	103000	501013730	15090	15090	15090	15090	173
555	20231006	102900	498403160	15090	15090	15090	15090	0
556	20231006	102800	498403160	15090	15090	15090	15090	0
557	20231006	102700	498403160	15090	15090	15090	15090	0
558	20231006	102600	498403160	15090	15090	15090	15090	0
559	20231006	102500	498403160	15090	15090	15090	15090	18
560	20231006	102400	498131540	15090	15090	15090	15090	0
561	20231006	102300	498131540	15090	15080	15090	15080	10
562	20231006	102200	497980720	15080	15080	15080	15080	9
563	20231006	102100	497845000	15040	15050	15050	15040	416
564	20231006	102000	491587840	15050	15080	15080	15050	15
565	20231006	101900	491362010	15130	15100	15130	15100	20
566	20231006	101800	491059700	15120	15070	15120	15070	604
567	20231006	101700	481944470	15060	15050	15060	15050	106
568	20231006	101600	480348170	15050	15070	15070	15050	40
569	20231006	101500	479746050	15110	15050	15110	15050	112
570	20231006	101400	478057330	15050	15060	15060	15050	70
571	20231006	101300	477003160	15070	15080	15080	15070	2
572	20231006	101200	476973010	15090	15090	15100	15090	75
573	20231006	101100	475841210	15090	15090	15090	15090	2
574	20231006	101000	475811030	15090	15080	15090	15080	95
575	20231006	100900	474377820	15100	15100	15100	15100	0
576	20231006	100800	474377820	15100	15100	15100	15100	18
577	20231006	100700	474106020	15100	15100	15100	15100	4
578	20231006	100600	474045620	15100	15100	15110	15100	578
579	20231006	100500	465317760	15110	15130	15130	15110	154
580	20231006	100400	462988820	15130	15050	15130	15050	2328
581	20231006	100300	427847160	15060	15050	15060	15050	274
582	20231006	100200	423720990	15040	15000	15040	15000	551
583	20231006	100100	415442990	15000	15000	15000	15000	8
584	20231006	100000	415322990	15000	15000	15000	15000	1
585	20231006	095900	415307990	15000	14990	15000	14990	312
586	20231006	095800	410631100	15000	15000	15000	15000	5
587	20231006	095700	410556100	15020	15000	15020	15000	11
588	20231006	095600	410390920	15000	15000	15010	15000	104
589	20231006	095500	408830890	15000	15000	15000	15000	2
590	20231006	095400	408800890	15000	15000	15000	15000	0
591	20231006	095300	408800890	15000	14990	15000	14980	315
592	20231006	095200	404079980	15050	15050	15050	15050	51
593	20231006	095100	403312430	15060	15000	15070	15000	1033
594	20231006	095000	387788860	14990	14940	14990	14940	30
595	20231006	094900	387339360	14940	14940	14940	14940	2
596	20231006	094800	387309480	14990	14940	14990	14940	228
597	20231006	094700	383891860	14930	14930	14930	14930	4
598	20231006	094600	383832140	14930	14870	14940	14870	285
599	20231006	094500	379578080	14870	14870	14870	14870	11
600	20231006	094400	379414510	14870	14880	14880	14870	316
601	20231006	094300	374715480	14890	14910	14910	14890	101
602	20231006	094200	373210570	14910	14930	14930	14910	118
603	20231006	094100	371450110	14940	14960	14960	14940	2119
604	20231006	094000	339751470	14970	14970	14970	14970	21
605	20231006	093900	339437100	15000	15000	15000	14970	208
606	20231006	093800	336321600	15000	15000	15000	15000	0
607	20231006	093700	336321600	15000	14970	15000	14970	180
608	20231006	093600	333626730	14970	14970	14990	14970	16
609	20231006	093500	333387010	14970	14980	14990	14970	19
610	20231006	093400	333102400	14990	15010	15010	14980	12
611	20231006	093300	332922590	15000	14980	15010	14980	184
612	20231006	093200	330165200	14980	14970	14980	14970	10
613	20231006	093100	330015420	14970	14970	15020	14970	11
614	20231006	093000	329850610	14960	15040	15040	14960	193
615	20231006	092900	326950630	15040	14960	15050	14960	2862
616	20231006	092800	284083520	14950	14960	14970	14950	121
617	20231006	092700	282273310	14960	14960	14970	14950	196
618	20231006	092600	279341170	14960	15010	15010	14960	1090
619	20231006	092500	262990770	15010	15010	15030	15010	87
620	20231006	092400	261684290	15010	14950	15010	14950	115
621	20231006	092300	259961480	14950	14940	14980	14940	23
622	20231006	092200	259617710	14930	14930	14930	14930	4
623	20231006	092100	259557990	14930	14920	14930	14920	13
624	20231006	092000	259363960	14920	14920	14920	14920	28
625	20231006	091900	258946200	14920	14910	14930	14910	8
626	20231006	091800	258826810	14920	14980	14980	14920	59
627	20231006	091700	257943410	14980	14990	14990	14980	17
628	20231006	091600	257688660	14990	14940	15050	14940	286
629	20231006	091500	253391090	14940	15030	15030	14940	391
630	20231006	091400	247545230	14960	15050	15050	14950	13
631	20231006	091300	247350420	15000	14990	15000	14990	568
632	20231006	091200	238830460	14950	14890	14980	14890	1359
633	20231006	091100	218518410	14890	14890	14890	14870	10
634	20231006	091000	218369590	14880	14820	14880	14810	899
635	20231006	090900	205033630	14830	14830	14830	14830	0
636	20231006	090800	205033630	14830	14830	14830	14830	5
637	20231006	090700	204959480	14830	14860	14860	14830	1036
638	20231006	090600	189567420	14650	14650	14650	14640	328
639	20231006	090500	184762420	14880	14800	14880	14570	1172
640	20231006	090400	167528130	14800	14830	14830	14740	1375
641	20231006	090300	147182130	14840	14850	14900	14840	110
642	20231006	090200	145549280	14860	14780	15100	14780	2351
643	20231006	090100	110653140	14780	14650	14780	14650	1087
644	20231006	090000	94691600	14660	14450	14660	14450	6502