KissMeData/089600/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194600	330619560	18440	18440	18440	18440	303
3	20231012	194500	330619560	18440	18440	18440	18440	0
4	20231012	194400	330619560	18440	18440	18440	18440	0
5	20231012	194300	330619560	18440	18440	18440	18440	0
6	20231012	194200	330619560	18440	18440	18440	18440	0
7	20231012	194100	330619560	18440	18440	18440	18440	0
8	20231012	194000	330619560	18440	18440	18440	18440	0
9	20231012	193900	330619560	18440	18440	18440	18440	0
10	20231012	193800	330619560	18440	18440	18440	18440	0
11	20231012	193700	330619560	18440	18440	18440	18440	0
12	20231012	193600	330619560	18440	18440	18440	18440	0
13	20231012	193500	330619560	18440	18440	18440	18440	0
14	20231012	193400	330619560	18440	18440	18440	18440	0
15	20231012	193300	330619560	18440	18440	18440	18440	0
16	20231012	193200	330619560	18440	18440	18440	18440	0
17	20231012	193100	330619560	18440	18440	18440	18440	0
18	20231012	193000	330619560	18440	18440	18440	18440	0
19	20231012	192900	330619560	18440	18440	18440	18440	0
20	20231012	192800	330619560	18440	18440	18440	18440	0
21	20231012	192700	330619560	18440	18440	18440	18440	0
22	20231012	192600	330619560	18440	18440	18440	18440	0
23	20231012	192500	330619560	18440	18440	18440	18440	0
24	20231012	192400	330619560	18440	18440	18440	18440	0
25	20231012	192300	330619560	18440	18440	18440	18440	0
26	20231012	192200	330619560	18440	18440	18440	18440	0
27	20231012	192100	330619560	18440	18440	18440	18440	0
28	20231012	192000	330619560	18440	18440	18440	18440	0
29	20231012	191900	330619560	18440	18440	18440	18440	0
30	20231012	191800	330619560	18440	18440	18440	18440	0
31	20231012	191700	330619560	18440	18440	18440	18440	0
32	20231012	191600	330619560	18440	18440	18440	18440	303
33	20231012	191500	330619560	18440	18440	18440	18440	0
34	20231012	191400	330619560	18440	18440	18440	18440	0
35	20231012	191300	330619560	18440	18440	18440	18440	0
36	20231012	191200	330619560	18440	18440	18440	18440	0
37	20231012	191100	330619560	18440	18440	18440	18440	0
38	20231012	191000	330619560	18440	18440	18440	18440	0
39	20231012	190900	330619560	18440	18440	18440	18440	0
40	20231012	190800	330619560	18440	18440	18440	18440	0
41	20231012	190700	330619560	18440	18440	18440	18440	0
42	20231012	190600	330619560	18440	18440	18440	18440	0
43	20231012	190500	330619560	18440	18440	18440	18440	0
44	20231012	190400	330619560	18440	18440	18440	18440	0
45	20231012	190300	330619560	18440	18440	18440	18440	0
46	20231012	190200	330619560	18440	18440	18440	18440	0
47	20231012	190100	330619560	18440	18440	18440	18440	0
48	20231012	190000	330619560	18440	18440	18440	18440	0
49	20231012	185900	330619560	18440	18440	18440	18440	0
50	20231012	185800	330619560	18440	18440	18440	18440	0
51	20231012	185700	330619560	18440	18440	18440	18440	0
52	20231012	185600	330619560	18440	18440	18440	18440	0
53	20231012	185500	330619560	18440	18440	18440	18440	0
54	20231012	185400	330619560	18440	18440	18440	18440	0
55	20231012	185300	330619560	18440	18440	18440	18440	0
56	20231012	185200	330619560	18440	18440	18440	18440	0
57	20231012	185100	330619560	18440	18440	18440	18440	0
58	20231012	185000	330619560	18440	18440	18440	18440	0
59	20231012	184900	330619560	18440	18440	18440	18440	0
60	20231012	184800	330619560	18440	18440	18440	18440	0
61	20231012	184700	330619560	18440	18440	18440	18440	0
62	20231012	184600	330619560	18440	18440	18440	18440	303
63	20231012	184500	330619560	18440	18440	18440	18440	0
64	20231012	184400	330619560	18440	18440	18440	18440	0
65	20231012	184300	330619560	18440	18440	18440	18440	0
66	20231012	184200	330619560	18440	18440	18440	18440	0
67	20231012	184100	330619560	18440	18440	18440	18440	0
68	20231012	184000	330619560	18440	18440	18440	18440	0
69	20231012	183900	330619560	18440	18440	18440	18440	0
70	20231012	183800	330619560	18440	18440	18440	18440	0
71	20231012	183700	330619560	18440	18440	18440	18440	0
72	20231012	183600	330619560	18440	18440	18440	18440	0
73	20231012	183500	330619560	18440	18440	18440	18440	0
74	20231012	183400	330619560	18440	18440	18440	18440	0
75	20231012	183300	330619560	18440	18440	18440	18440	0
76	20231012	183200	330619560	18440	18440	18440	18440	0
77	20231012	183100	330619560	18440	18440	18440	18440	0
78	20231012	183000	330619560	18440	18440	18440	18440	0
79	20231012	182900	330619560	18440	18440	18440	18440	0
80	20231012	182800	330619560	18440	18440	18440	18440	0
81	20231012	182700	330619560	18440	18440	18440	18440	0
82	20231012	182600	330619560	18440	18440	18440	18440	0
83	20231012	182500	330619560	18440	18440	18440	18440	0
84	20231012	182400	330619560	18440	18440	18440	18440	0
85	20231012	182300	330619560	18440	18440	18440	18440	0
86	20231012	182200	330619560	18440	18440	18440	18440	0
87	20231012	182100	330619560	18440	18440	18440	18440	0
88	20231012	182000	330619560	18440	18440	18440	18440	0
89	20231012	181900	330619560	18440	18440	18440	18440	0
90	20231012	181800	330619560	18440	18440	18440	18440	0
91	20231012	181700	330619560	18440	18440	18440	18440	0
92	20231012	181600	330619560	18440	18440	18440	18440	303
93	20231012	181500	330619560	18440	18440	18440	18440	0
94	20231012	181400	330619560	18440	18440	18440	18440	0
95	20231012	181300	330619560	18440	18440	18440	18440	0
96	20231012	181200	330619560	18440	18440	18440	18440	0
97	20231012	181100	330619560	18440	18440	18440	18440	0
98	20231012	181000	330619560	18440	18440	18440	18440	0
99	20231012	180900	330619560	18440	18440	18440	18440	0
100	20231012	180800	330619560	18440	18440	18440	18440	0
101	20231012	180700	330619560	18440	18440	18440	18440	0
102	20231012	180600	330619560	18440	18440	18440	18440	0
103	20231012	180500	330619560	18440	18440	18440	18440	0
104	20231012	180400	330619560	18440	18440	18440	18440	0
105	20231012	180300	330619560	18440	18440	18440	18440	0
106	20231012	180200	330619560	18440	18440	18440	18440	0
107	20231012	180100	330619560	18440	18440	18440	18440	0
108	20231012	180000	330619560	18440	18440	18440	18440	0
109	20231012	175900	330619560	18440	18440	18440	18440	0
110	20231012	175800	330619560	18440	18440	18440	18440	0
111	20231012	175700	330619560	18440	18440	18440	18440	0
112	20231012	175600	330619560	18440	18440	18440	18440	0
113	20231012	175500	330619560	18440	18440	18440	18440	0
114	20231012	175400	330619560	18440	18440	18440	18440	0
115	20231012	175300	330619560	18440	18440	18440	18440	0
116	20231012	175200	330619560	18440	18440	18440	18440	0
117	20231012	175100	330619560	18440	18440	18440	18440	0
118	20231012	175000	330619560	18440	18440	18440	18440	0
119	20231012	174900	330619560	18440	18440	18440	18440	0
120	20231012	174800	330619560	18440	18440	18440	18440	0
121	20231012	174700	330619560	18440	18440	18440	18440	0
122	20231012	174600	330619560	18440	18440	18440	18440	303
123	20231012	174500	330619560	18440	18440	18440	18440	0
124	20231012	174400	330619560	18440	18440	18440	18440	0
125	20231012	174300	330619560	18440	18440	18440	18440	0
126	20231012	174200	330619560	18440	18440	18440	18440	0
127	20231012	174100	330619560	18440	18440	18440	18440	0
128	20231012	174000	330619560	18440	18440	18440	18440	0
129	20231012	173900	330619560	18440	18440	18440	18440	0
130	20231012	173800	330619560	18440	18440	18440	18440	0
131	20231012	173700	330619560	18440	18440	18440	18440	0
132	20231012	173600	330619560	18440	18440	18440	18440	0
133	20231012	173500	330619560	18440	18440	18440	18440	0
134	20231012	173400	330619560	18440	18440	18440	18440	0
135	20231012	173300	330619560	18440	18440	18440	18440	0
136	20231012	173200	330619560	18440	18440	18440	18440	0
137	20231012	173100	330619560	18440	18440	18440	18440	0
138	20231012	173000	330619560	18440	18440	18440	18440	0
139	20231012	172900	330619560	18440	18440	18440	18440	0
140	20231012	172800	330619560	18440	18440	18440	18440	0
141	20231012	172700	330619560	18440	18440	18440	18440	0
142	20231012	172600	330619560	18440	18440	18440	18440	0
143	20231012	172500	330619560	18440	18440	18440	18440	0
144	20231012	172400	330619560	18440	18440	18440	18440	0
145	20231012	172300	330619560	18440	18440	18440	18440	0
146	20231012	172200	330619560	18440	18440	18440	18440	0
147	20231012	172100	330619560	18440	18440	18440	18440	0
148	20231012	172000	330619560	18440	18440	18440	18440	0
149	20231012	171900	330619560	18440	18440	18440	18440	0
150	20231012	171800	330619560	18440	18440	18440	18440	0
151	20231012	171700	330619560	18440	18440	18440	18440	0
152	20231012	171600	330619560	18440	18440	18440	18440	303
153	20231012	171500	330619560	18440	18440	18440	18440	0
154	20231012	171400	330619560	18440	18440	18440	18440	0
155	20231012	171300	330619560	18440	18440	18440	18440	0
156	20231012	171200	330619560	18440	18440	18440	18440	0
157	20231012	171100	330619560	18440	18440	18440	18440	0
158	20231012	171000	330619560	18440	18440	18440	18440	0
159	20231012	170900	330619560	18440	18440	18440	18440	0
160	20231012	170800	330619560	18440	18440	18440	18440	0
161	20231012	170700	330619560	18440	18440	18440	18440	0
162	20231012	170600	330619560	18440	18440	18440	18440	0
163	20231012	170500	330619560	18440	18440	18440	18440	0
164	20231012	170400	330619560	18440	18440	18440	18440	0
165	20231012	170300	330619560	18440	18440	18440	18440	0
166	20231012	170200	330619560	18440	18440	18440	18440	0
167	20231012	170100	330619560	18440	18440	18440	18440	0
168	20231012	170000	330619560	18440	18440	18440	18440	0
169	20231012	165900	330619560	18440	18440	18440	18440	0
170	20231012	165800	330619560	18440	18440	18440	18440	0
171	20231012	165700	330619560	18440	18440	18440	18440	0
172	20231012	165600	330619560	18440	18440	18440	18440	0
173	20231012	165500	330619560	18440	18440	18440	18440	0
174	20231012	165400	330619560	18440	18440	18440	18440	0
175	20231012	165300	330619560	18440	18440	18440	18440	0
176	20231012	165200	330619560	18440	18440	18440	18440	0
177	20231012	165100	330619560	18440	18440	18440	18440	0
178	20231012	165000	330619560	18440	18440	18440	18440	0
179	20231012	164900	330619560	18440	18440	18440	18440	0
180	20231012	164800	330619560	18440	18440	18440	18440	0
181	20231012	164700	330619560	18440	18440	18440	18440	0
182	20231012	164600	330619560	18440	18440	18440	18440	303
183	20231012	164500	330619560	18440	18440	18440	18440	0
184	20231012	164400	330619560	18440	18440	18440	18440	0
185	20231012	164300	330619560	18440	18440	18440	18440	0
186	20231012	164200	330619560	18440	18440	18440	18440	0
187	20231012	164100	330619560	18440	18440	18440	18440	0
188	20231012	164000	330619560	18440	18440	18440	18440	0
189	20231012	163900	330619560	18440	18440	18440	18440	0
190	20231012	163800	330619560	18440	18440	18440	18440	0
191	20231012	163700	330619560	18440	18440	18440	18440	0
192	20231012	163600	330619560	18440	18440	18440	18440	0
193	20231012	163500	330619560	18440	18440	18440	18440	0
194	20231012	163400	330619560	18440	18440	18440	18440	0
195	20231012	163300	330619560	18440	18440	18440	18440	0
196	20231012	163200	330619560	18440	18440	18440	18440	0
197	20231012	163100	330619560	18440	18440	18440	18440	0
198	20231012	163000	330619560	18440	18440	18440	18440	0
199	20231012	162900	330619560	18440	18440	18440	18440	0
200	20231012	162800	330619560	18440	18440	18440	18440	0
201	20231012	162700	330619560	18440	18440	18440	18440	0
202	20231012	162600	330619560	18440	18440	18440	18440	0
203	20231012	162500	330619560	18440	18440	18440	18440	0
204	20231012	162400	330619560	18440	18440	18440	18440	0
205	20231012	162300	330619560	18440	18440	18440	18440	0
206	20231012	162200	330619560	18440	18440	18440	18440	0
207	20231012	162100	330619560	18440	18440	18440	18440	0
208	20231012	162000	330619560	18440	18440	18440	18440	0
209	20231012	161900	330619560	18440	18440	18440	18440	0
210	20231012	161800	330619560	18440	18440	18440	18440	0
211	20231012	161700	330619560	18440	18440	18440	18440	0
212	20231012	161600	330619560	18440	18440	18440	18440	303
213	20231012	161500	330619560	18440	18440	18440	18440	0
214	20231012	161400	330619560	18440	18440	18440	18440	0
215	20231012	161300	330619560	18440	18440	18440	18440	0
216	20231012	161200	330619560	18440	18440	18440	18440	0
217	20231012	161100	330619560	18440	18440	18440	18440	0
218	20231012	161000	330619560	18440	18440	18440	18440	0
219	20231012	160900	330619560	18440	18440	18440	18440	0
220	20231012	160800	330619560	18440	18440	18440	18440	0
221	20231012	160700	330619560	18440	18440	18440	18440	0
222	20231012	160600	330619560	18440	18440	18440	18440	0
223	20231012	160500	330619560	18440	18440	18440	18440	0
224	20231012	160400	330619560	18440	18440	18440	18440	0
225	20231012	160300	330619560	18440	18440	18440	18440	0
226	20231012	160200	330619560	18440	18440	18440	18440	0
227	20231012	160100	330619560	18440	18440	18440	18440	0
228	20231012	160000	330619560	18440	18440	18440	18440	0
229	20231012	155900	330619560	18440	18440	18440	18440	0
230	20231012	155800	330619560	18440	18440	18440	18440	0
231	20231012	155700	330619560	18440	18440	18440	18440	0
232	20231012	155600	330619560	18440	18440	18440	18440	0
233	20231012	155500	330619560	18440	18440	18440	18440	0
234	20231012	155400	330619560	18440	18440	18440	18440	0
235	20231012	155300	330619560	18440	18440	18440	18440	0
236	20231012	155200	330619560	18440	18440	18440	18440	0
237	20231012	155100	330619560	18440	18440	18440	18440	0
238	20231012	155000	330619560	18440	18440	18440	18440	0
239	20231012	154900	330619560	18440	18440	18440	18440	0
240	20231012	154800	330619560	18440	18440	18440	18440	0
241	20231012	154700	330619560	18440	18440	18440	18440	0
242	20231012	154600	330619560	18440	18440	18440	18440	303
243	20231012	154500	330619560	18440	18440	18440	18440	0
244	20231012	154400	330619560	18440	18440	18440	18440	0
245	20231012	154300	330619560	18440	18440	18440	18440	0
246	20231012	154200	330619560	18440	18440	18440	18440	0
247	20231012	154100	330619560	18440	18440	18440	18440	0
248	20231012	154000	330619560	18440	18440	18440	18440	0
249	20231012	153900	330619560	18440	18440	18440	18440	0
250	20231012	153800	330619560	18440	18440	18440	18440	0
251	20231012	153700	330619560	18440	18440	18440	18440	0
252	20231012	153600	330619560	18440	18440	18440	18440	0
253	20231012	153500	330619560	18440	18440	18440	18440	0
254	20231012	153400	330619560	18440	18440	18440	18440	0
255	20231012	153300	330619560	18440	18440	18440	18440	0
256	20231012	153200	330619560	18440	18440	18440	18440	0
257	20231012	153100	330619560	18440	18440	18440	18440	0
258	20231012	153000	330619560	18440	18440	18440	18440	303
259	20231012	152900	325032240	18510	18510	18510	18510	0
260	20231012	152800	325032240	18510	18510	18510	18510	0
261	20231012	152700	325032240	18510	18510	18510	18510	0
262	20231012	152600	325032240	18510	18510	18510	18510	0
263	20231012	152500	325032240	18510	18510	18510	18510	0
264	20231012	152400	325032240	18510	18510	18510	18510	0
265	20231012	152300	325032240	18510	18510	18510	18510	0
266	20231012	152200	325032240	18510	18510	18510	18510	0
267	20231012	152100	325032240	18510	18510	18510	18510	0
268	20231012	152000	325032240	18510	18510	18510	18510	0
269	20231012	151900	325032240	18510	18490	18510	18490	333
270	20231012	151800	318869070	18500	18490	18500	18490	1219
271	20231012	151700	296328760	18490	18490	18490	18490	1044
272	20231012	151600	277025200	18490	18490	18490	18490	113
273	20231012	151500	274935830	18540	18540	18540	18540	0
274	20231012	151400	274935830	18540	18510	18540	18510	816
275	20231012	151300	259814160	18510	18510	18510	18510	3
276	20231012	151200	259758630	18520	18490	18520	18490	58
277	20231012	151100	258685610	18490	18490	18520	18490	16
278	20231012	151000	258389740	18490	18490	18490	18490	903
279	20231012	150900	241693270	18490	18490	18490	18490	72
280	20231012	150800	240361990	18490	18490	18500	18490	21
281	20231012	150700	239973670	18490	18500	18500	18490	40
282	20231012	150600	239234050	18500	18520	18540	18490	151
283	20231012	150500	236437680	18520	18500	18520	18490	29
284	20231012	150400	235901430	18490	18350	18510	18350	1754
285	20231012	150300	203586530	18320	18320	18320	18320	84
286	20231012	150200	202047650	18320	18320	18320	18320	3
287	20231012	150100	201992690	18310	18310	18310	18310	51
288	20231012	150000	201058880	18300	18300	18300	18300	1
289	20231012	145900	201040580	18340	18340	18340	18340	200
290	20231012	145800	197372580	18320	18320	18320	18320	27
291	20231012	145700	196877940	18320	18320	18320	18320	0
292	20231012	145600	196877940	18320	18320	18320	18320	0
293	20231012	145500	196877940	18320	18320	18320	18320	24
294	20231012	145400	196438260	18350	18350	18350	18350	5
295	20231012	145300	196346510	18360	18360	18360	18360	1
296	20231012	145200	196328150	18350	18350	18350	18350	0
297	20231012	145100	196328150	18350	18320	18350	18320	123
298	20231012	145000	194071910	18330	18330	18330	18330	0
299	20231012	144900	194071910	18330	18330	18330	18330	0
300	20231012	144800	194071910	18330	18340	18340	18330	101
301	20231012	144700	192220370	18330	18330	18330	18330	27
302	20231012	144600	191725460	18350	18350	18350	18350	1
303	20231012	144500	191707110	18340	18340	18340	18340	0
304	20231012	144400	191707110	18340	18340	18340	18340	148
305	20231012	144300	188992790	18360	18340	18360	18330	268
306	20231012	144200	184077020	18330	18330	18330	18330	0
307	20231012	144100	184077020	18330	18330	18330	18330	0
308	20231012	144000	184077020	18330	18330	18330	18330	27
309	20231012	143900	183582110	18330	18330	18330	18330	1
310	20231012	143800	183563780	18330	18330	18330	18330	0
311	20231012	143700	183563780	18330	18330	18330	18330	23
312	20231012	143600	183142190	18330	18330	18330	18330	11
313	20231012	143500	182940560	18340	18340	18340	18340	0
314	20231012	143400	182940560	18340	18340	18340	18340	0
315	20231012	143300	182940560	18340	18340	18340	18340	0
316	20231012	143200	182940560	18340	18280	18340	18280	337
317	20231012	143100	176766060	18320	18320	18320	18320	0
318	20231012	143000	176766060	18320	18320	18320	18320	1
319	20231012	142900	176747740	18310	18320	18320	18310	879
320	20231012	142800	160644560	18320	18320	18320	18320	41
321	20231012	142700	159893440	18320	18320	18320	18320	0
322	20231012	142600	159893440	18320	18320	18320	18320	158
323	20231012	142500	156998880	18270	18290	18290	18270	54
324	20231012	142400	156011760	18280	18290	18290	18280	3
325	20231012	142300	155956910	18290	18290	18290	18290	0
326	20231012	142200	155956910	18290	18290	18290	18290	0
327	20231012	142100	155956910	18290	18290	18290	18290	13
328	20231012	142000	155719140	18320	18320	18320	18320	0
329	20231012	141900	155719140	18320	18320	18320	18320	0
330	20231012	141800	155719140	18320	18310	18320	18270	161
331	20231012	141700	152772080	18280	18280	18280	18280	0
332	20231012	141600	152772080	18280	18280	18280	18280	0
333	20231012	141500	152772080	18280	18270	18320	18270	47
334	20231012	141400	151913200	18260	18270	18270	18260	38
335	20231012	141300	151219210	18260	18260	18260	18260	0
336	20231012	141200	151219210	18260	18260	18260	18260	2
337	20231012	141100	151182690	18270	18270	18270	18270	17
338	20231012	141000	150872100	18280	18280	18280	18280	0
339	20231012	140900	150872100	18280	18280	18280	18280	16
340	20231012	140800	150579620	18320	18280	18320	18280	17
341	20231012	140700	150268670	18260	18260	18260	18260	132
342	20231012	140600	147858350	18260	18260	18260	18260	1
343	20231012	140500	147840090	18270	18270	18270	18270	14
344	20231012	140400	147584310	18260	18260	18260	18260	0
345	20231012	140300	147584310	18260	18260	18260	18260	28
346	20231012	140200	147073030	18260	18260	18260	18260	0
347	20231012	140100	147073030	18260	18270	18270	18260	296
348	20231012	140000	141666950	18270	18270	18270	18270	28
349	20231012	135900	141155390	18280	18280	18280	18280	0
350	20231012	135800	141155390	18280	18280	18280	18280	0
351	20231012	135700	141155390	18280	18280	18280	18280	1
352	20231012	135600	141137110	18270	18270	18270	18270	28
353	20231012	135500	140625550	18270	18270	18270	18270	0
354	20231012	135400	140625550	18270	18270	18270	18270	0
355	20231012	135300	140625550	18270	18270	18270	18270	0
356	20231012	135200	140625550	18270	18280	18280	18270	30
357	20231012	135100	140077440	18280	18280	18280	18280	0
358	20231012	135000	140077440	18280	18280	18280	18280	4
359	20231012	134900	140004320	18280	18280	18280	18280	27
360	20231012	134800	139510760	18280	18280	18280	18280	1
361	20231012	134700	139492480	18290	18290	18290	18290	1
362	20231012	134600	139474190	18290	18290	18290	18290	0
363	20231012	134500	139474190	18290	18290	18290	18290	1
364	20231012	134400	139455900	18300	18300	18300	18300	1
365	20231012	134300	139437600	18300	18300	18300	18300	0
366	20231012	134200	139437600	18300	18300	18300	18300	0
367	20231012	134100	139437600	18300	18300	18300	18300	27
368	20231012	134000	138943500	18300	18310	18310	18300	21
369	20231012	133900	138559000	18310	18310	18310	18310	0
370	20231012	133800	138559000	18310	18310	18310	18310	5
371	20231012	133700	138467450	18340	18310	18340	18310	2
372	20231012	133600	138430800	18300	18290	18300	18290	45
373	20231012	133500	137607320	18300	18300	18300	18300	0
374	20231012	133400	137607320	18300	18300	18300	18300	25
375	20231012	133300	137149820	18320	18320	18320	18320	0
376	20231012	133200	137149820	18320	18320	18320	18320	0
377	20231012	133100	137149820	18320	18320	18320	18320	17
378	20231012	133000	136838380	18330	18330	18330	18330	1
379	20231012	132900	136820050	18340	18310	18340	18300	150
380	20231012	132800	134074830	18330	18330	18330	18330	0
381	20231012	132700	134074830	18330	18330	18330	18330	2
382	20231012	132600	134038170	18340	18340	18340	18340	0
383	20231012	132500	134038170	18340	18330	18340	18320	9
384	20231012	132400	133873250	18320	18290	18340	18290	95
385	20231012	132300	132135590	18290	18290	18290	18290	1
386	20231012	132200	132117300	18290	18290	18290	18290	0
387	20231012	132100	132117300	18290	18290	18290	18290	0
388	20231012	132000	132117300	18290	18300	18300	18290	2
389	20231012	131900	132080710	18280	18280	18280	18280	0
390	20231012	131800	132080710	18280	18280	18280	18280	0
391	20231012	131700	132080710	18280	18300	18300	18280	13
392	20231012	131600	131842970	18310	18320	18320	18310	2
393	20231012	131500	131806340	18330	18330	18330	18330	2
394	20231012	131400	131769680	18290	18290	18290	18290	0
395	20231012	131300	131769680	18290	18290	18290	18290	0
396	20231012	131200	131769680	18290	18290	18300	18290	43
397	20231012	131100	130983200	18290	18290	18290	18290	0
398	20231012	131000	130983200	18290	18290	18290	18290	5
399	20231012	130900	130891750	18290	18280	18290	18280	31
400	20231012	130800	130325030	18280	18290	18290	18280	3
401	20231012	130700	130270170	18290	18290	18290	18290	30
402	20231012	130600	129721470	18290	18290	18290	18290	30
403	20231012	130500	129172770	18290	18290	18290	18290	2
404	20231012	130400	129136190	18300	18300	18300	18300	1
405	20231012	130300	129117890	18290	18290	18290	18290	1
406	20231012	130200	129099600	18290	18290	18290	18290	0
407	20231012	130100	129099600	18290	18290	18290	18290	27
408	20231012	130000	128605770	18300	18300	18300	18300	0
409	20231012	125900	128605770	18300	18300	18300	18300	0
410	20231012	125800	128605770	18300	18300	18300	18300	10
411	20231012	125700	128422770	18300	18300	18300	18300	0
412	20231012	125600	128422770	18300	18300	18300	18300	0
413	20231012	125500	128422770	18300	18300	18300	18300	0
414	20231012	125400	128422770	18300	18300	18300	18300	28
415	20231012	125300	127910370	18310	18310	18310	18310	0
416	20231012	125200	127910370	18310	18310	18310	18310	0
417	20231012	125100	127910370	18310	18310	18310	18310	3
418	20231012	125000	127855440	18310	18310	18310	18310	0
419	20231012	124900	127855440	18310	18310	18310	18310	0
420	20231012	124800	127855440	18310	18310	18310	18310	0
421	20231012	124700	127855440	18310	18310	18310	18310	28
422	20231012	124600	127342760	18310	18310	18310	18310	0
423	20231012	124500	127342760	18310	18310	18310	18310	0
424	20231012	124400	127342760	18310	18310	18310	18310	0
425	20231012	124300	127342760	18310	18310	18310	18310	27
426	20231012	124200	126848390	18310	18310	18310	18310	0
427	20231012	124100	126848390	18310	18310	18310	18310	0
428	20231012	124000	126848390	18310	18280	18310	18280	128
429	20231012	123900	124505550	18310	18310	18310	18310	30
430	20231012	123800	123956250	18280	18280	18280	18280	0
431	20231012	123700	123956250	18280	18280	18280	18280	0
432	20231012	123600	123956250	18280	18280	18280	18280	27
433	20231012	123500	123462690	18280	18280	18280	18280	0
434	20231012	123400	123462690	18280	18280	18280	18280	0
435	20231012	123300	123462690	18280	18280	18280	18280	0
436	20231012	123200	123462690	18280	18280	18280	18280	27
437	20231012	123100	122969130	18280	18280	18280	18280	0
438	20231012	123000	122969130	18280	18280	18280	18280	0
439	20231012	122900	122969130	18280	18280	18280	18280	28
440	20231012	122800	122457290	18280	18280	18280	18280	0
441	20231012	122700	122457290	18280	18280	18280	18280	0
442	20231012	122600	122457290	18280	18280	18280	18280	0
443	20231012	122500	122457290	18280	18280	18280	18280	27
444	20231012	122400	121963730	18280	18280	18280	18280	0
445	20231012	122300	121963730	18280	18280	18280	18280	0
446	20231012	122200	121963730	18280	18280	18280	18280	0
447	20231012	122100	121963730	18280	18280	18280	18280	28
448	20231012	122000	121451890	18280	18280	18280	18280	0
449	20231012	121900	121451890	18280	18280	18280	18280	0
450	20231012	121800	121451890	18280	18280	18280	18280	27
451	20231012	121700	120958330	18280	18280	18280	18280	48
452	20231012	121600	120080890	18280	18280	18280	18280	0
453	20231012	121500	120080890	18280	18280	18280	18280	0
454	20231012	121400	120080890	18280	18280	18280	18280	28
455	20231012	121300	119569050	18280	18280	18280	18280	0
456	20231012	121200	119569050	18280	18280	18280	18280	0
457	20231012	121100	119569050	18280	18280	18280	18280	0
458	20231012	121000	119569050	18280	18280	18280	18280	27
459	20231012	120900	119075490	18280	18280	18280	18280	0
460	20231012	120800	119075490	18280	18280	18280	18280	0
461	20231012	120700	119075490	18280	18280	18280	18280	28
462	20231012	120600	118563650	18280	18280	18280	18280	0
463	20231012	120500	118563650	18280	18280	18280	18280	0
464	20231012	120400	118563650	18280	18280	18280	18280	0
465	20231012	120300	118563650	18280	18280	18280	18280	27
466	20231012	120200	118070090	18280	18280	18280	18280	0
467	20231012	120100	118070090	18280	18280	18280	18280	0
468	20231012	120000	118070090	18280	18280	18280	18280	27
469	20231012	115900	117576530	18280	18280	18280	18280	0
470	20231012	115800	117576530	18280	18280	18280	18280	0
471	20231012	115700	117576530	18280	18280	18280	18280	0
472	20231012	115600	117576530	18280	18280	18280	18280	28
473	20231012	115500	117064690	18280	18280	18280	18280	0
474	20231012	115400	117064690	18280	18280	18280	18280	0
475	20231012	115300	117064690	18280	18280	18280	18280	0
476	20231012	115200	117064690	18280	18280	18280	18280	27
477	20231012	115100	116571130	18310	18310	18310	18310	0
478	20231012	115000	116571130	18310	18310	18310	18310	0
479	20231012	114900	116571130	18310	18270	18310	18270	62
480	20231012	114800	115437030	18280	18280	18280	18280	0
481	20231012	114700	115437030	18280	18280	18280	18280	20
482	20231012	114600	115071430	18280	18280	18280	18280	0
483	20231012	114500	115071430	18280	18280	18280	18280	14
484	20231012	114400	114815510	18280	18280	18280	18280	10
485	20231012	114300	114632710	18280	18280	18280	18280	0
486	20231012	114200	114632710	18280	18280	18280	18280	0
487	20231012	114100	114632710	18280	18280	18280	18280	14
488	20231012	114000	114376790	18280	18280	18280	18280	0
489	20231012	113900	114376790	18280	18280	18280	18280	0
490	20231012	113800	114376790	18280	18280	18280	18280	27
491	20231012	113700	113883230	18280	18280	18280	18280	0
492	20231012	113600	113883230	18280	18280	18280	18280	0
493	20231012	113500	113883230	18280	18280	18280	18280	0
494	20231012	113400	113883230	18280	18280	18280	18280	27
495	20231012	113300	113389670	18280	18280	18280	18280	0
496	20231012	113200	113389670	18280	18280	18280	18280	0
497	20231012	113100	113389670	18280	18280	18280	18280	0
498	20231012	113000	113389670	18280	18280	18280	18280	28
499	20231012	112900	112877830	18280	18280	18280	18280	0
500	20231012	112800	112877830	18280	18280	18280	18280	0
501	20231012	112700	112877830	18280	18280	18280	18280	29
502	20231012	112600	112347710	18280	18280	18280	18280	0
503	20231012	112500	112347710	18280	18280	18280	18280	20
504	20231012	112400	111982110	18280	18280	18280	18280	3
505	20231012	112300	111927270	18280	18280	18280	18280	14
506	20231012	112200	111671350	18280	18280	18280	18280	0
507	20231012	112100	111671350	18280	18280	18280	18280	0
508	20231012	112000	111671350	18280	18280	18280	18280	27
509	20231012	111900	111177790	18300	18300	18300	18300	0
510	20231012	111800	111177790	18300	18300	18300	18300	0
511	20231012	111700	111177790	18300	18300	18300	18300	0
512	20231012	111600	111177790	18300	18280	18300	18280	38
513	20231012	111500	110482950	18280	18280	18280	18280	0
514	20231012	111400	110482950	18280	18280	18280	18280	0
515	20231012	111300	110482950	18280	18280	18280	18280	0
516	20231012	111200	110482950	18280	18280	18280	18280	27
517	20231012	111100	109989390	18280	18280	18280	18280	0
518	20231012	111000	109989390	18280	18280	18280	18280	100
519	20231012	110900	108161390	18280	18280	18280	18280	27
520	20231012	110800	107667830	18310	18310	18310	18310	0
521	20231012	110700	107667830	18310	18310	18310	18310	6
522	20231012	110600	107557970	18310	18300	18310	18300	30
523	20231012	110500	107008680	18270	18270	18270	18270	28
524	20231012	110400	106497120	18300	18270	18300	18270	108
525	20231012	110300	104523510	18270	18270	18270	18270	0
526	20231012	110200	104523510	18270	18270	18270	18270	1
527	20231012	110100	104505240	18270	18270	18270	18270	26
528	20231012	110000	104030220	18280	18280	18280	18280	0
529	20231012	105900	104030220	18280	18280	18280	18280	0
530	20231012	105800	104030220	18280	18280	18290	18280	75
531	20231012	105700	102658830	18280	18280	18280	18280	0
532	20231012	105600	102658830	18280	18280	18280	18280	94
533	20231012	105500	100940510	18280	18290	18290	18280	250
534	20231012	105400	96369360	18300	18320	18320	18300	75
535	20231012	105300	94996180	18300	18300	18300	18300	132
536	20231012	105200	92580580	18300	18300	18300	18300	0
537	20231012	105100	92580580	18300	18300	18300	18300	26
538	20231012	105000	92104780	18300	18310	18310	18300	8
539	20231012	104900	91958320	18280	18280	18280	18280	0
540	20231012	104800	91958320	18280	18280	18280	18280	0
541	20231012	104700	91958320	18280	18280	18280	18280	27
542	20231012	104600	91464760	18280	18280	18280	18280	0
543	20231012	104500	91464760	18280	18280	18280	18280	0
544	20231012	104400	91464760	18280	18280	18280	18280	0
545	20231012	104300	91464760	18280	18320	18320	18280	29
546	20231012	104200	90934600	18290	18290	18290	18290	15
547	20231012	104100	90660250	18270	18270	18270	18270	0
548	20231012	104000	90660250	18270	18270	18270	18270	27
549	20231012	103900	90166960	18280	18300	18300	18280	494
550	20231012	103800	81131890	18310	18310	18310	18310	0
551	20231012	103700	81131890	18310	18310	18310	18310	0
552	20231012	103600	81131890	18310	18310	18310	18310	1
553	20231012	103500	81113580	18320	18320	18320	18320	0
554	20231012	103400	81113580	18320	18320	18320	18320	1
555	20231012	103300	81095260	18320	18320	18320	18320	2
556	20231012	103200	81058620	18290	18290	18290	18290	44
557	20231012	103100	80253860	18290	18290	18290	18290	0
558	20231012	103000	80253860	18290	18290	18290	18290	11
559	20231012	102900	80052670	18290	18290	18290	18290	4
560	20231012	102800	79979510	18290	18290	18290	18290	0
561	20231012	102700	79979510	18290	18290	18290	18290	44
562	20231012	102600	79174750	18290	18290	18290	18290	0
563	20231012	102500	79174750	18290	18290	18290	18290	19
564	20231012	102400	78827240	18320	18320	18320	18320	0
565	20231012	102300	78827240	18320	18320	18320	18320	0
566	20231012	102200	78827240	18320	18290	18320	18290	11
567	20231012	102100	78626020	18290	18290	18290	18290	27
568	20231012	102000	78132190	18320	18320	18320	18320	0
569	20231012	101900	78132190	18320	18320	18320	18320	0
570	20231012	101800	78132190	18320	18290	18360	18290	30
571	20231012	101700	77583390	18300	18300	18300	18300	35
572	20231012	101600	76942890	18260	18260	18260	18260	0
573	20231012	101500	76942890	18260	18260	18260	18260	0
574	20231012	101400	76942890	18260	18260	18260	18260	27
575	20231012	101300	76449870	18270	18270	18270	18270	0
576	20231012	101200	76449870	18270	18270	18270	18270	0
577	20231012	101100	76449870	18270	18270	18270	18270	74
578	20231012	101000	75097890	18270	18290	18290	18270	43
579	20231012	100900	74311600	18290	18290	18290	18290	0
580	20231012	100800	74311600	18290	18310	18310	18290	1718
581	20231012	100700	42870050	18320	18320	18320	18320	2
582	20231012	100600	42833410	18320	18320	18320	18320	0
583	20231012	100500	42833410	18320	18320	18320	18320	0
584	20231012	100400	42833410	18320	18320	18320	18320	0
585	20231012	100300	42833410	18320	18320	18320	18320	27
586	20231012	100200	42338770	18360	18360	18360	18360	1
587	20231012	100100	42320410	18320	18320	18320	18320	0
588	20231012	100000	42320410	18320	18320	18320	18320	28
589	20231012	095900	41807450	18320	18320	18320	18320	0
590	20231012	095800	41807450	18320	18320	18320	18320	4
591	20231012	095700	41734170	18320	18320	18320	18320	0
592	20231012	095600	41734170	18320	18320	18320	18320	27
593	20231012	095500	41239530	18310	18310	18310	18310	0
594	20231012	095400	41239530	18310	18310	18310	18310	1
595	20231012	095300	41221220	18320	18320	18320	18320	132
596	20231012	095200	38802980	18360	18320	18360	18320	29
597	20231012	095100	38271660	18320	18320	18320	18320	0
598	20231012	095000	38271660	18320	18320	18320	18320	31
599	20231012	094900	37703740	18300	18300	18300	18300	27
600	20231012	094800	37209640	18310	18310	18310	18310	0
601	20231012	094700	37209640	18310	18310	18310	18310	50
602	20231012	094600	36294140	18320	18320	18320	18320	0
603	20231012	094500	36294140	18320	18310	18320	18310	38
604	20231012	094400	35598250	18320	18320	18320	18320	0
605	20231012	094300	35598250	18320	18320	18320	18320	0
606	20231012	094200	35598250	18320	18320	18320	18320	0
607	20231012	094100	35598250	18320	18320	18320	18320	6
608	20231012	094000	35488330	18360	18360	18360	18360	0
609	20231012	093900	35488330	18360	18360	18360	18360	0
610	20231012	093800	35488330	18360	18320	18360	18320	28
611	20231012	093700	34975330	18310	18310	18310	18310	0
612	20231012	093600	34975330	18310	18310	18310	18310	0
613	20231012	093500	34975330	18310	18310	18310	18310	2
614	20231012	093400	34938710	18320	18320	18320	18320	28
615	20231012	093300	34425750	18380	18380	18380	18380	0
616	20231012	093200	34425750	18380	18380	18380	18380	0
617	20231012	093100	34425750	18380	18370	18380	18370	99
618	20231012	093000	32606720	18320	18320	18320	18320	27
619	20231012	092900	32112080	18320	18300	18320	18300	188
620	20231012	092800	28668080	18320	18320	18320	18320	0
621	20231012	092700	28668080	18320	18320	18320	18320	6
622	20231012	092600	28558160	18330	18330	18330	18330	0
623	20231012	092500	28558160	18330	18330	18330	18330	0
624	20231012	092400	28558160	18330	18330	18330	18330	0
625	20231012	092300	28558160	18330	18330	18330	18330	7
626	20231012	092200	28429850	18320	18320	18320	18320	0
627	20231012	092100	28429850	18320	18320	18320	18320	0
628	20231012	092000	28429850	18320	18320	18320	18320	0
629	20231012	091900	28429850	18320	18320	18320	18320	45
630	20231012	091800	27605450	18380	18380	18380	18380	0
631	20231012	091700	27605450	18380	18300	18380	18300	77
632	20231012	091600	26194310	18300	18330	18330	18300	746
633	20231012	091500	12540770	18350	18350	18360	18350	160
634	20231012	091400	9603720	18340	18340	18340	18340	0
635	20231012	091300	9603720	18340	18340	18340	18340	0
636	20231012	091200	9603720	18340	18340	18340	18340	0
637	20231012	091100	9603720	18340	18340	18340	18340	0
638	20231012	091000	9603720	18340	18320	18340	18300	224
639	20231012	090900	5501870	18330	18330	18330	18330	1
640	20231012	090800	5483540	18330	18330	18330	18330	0
641	20231012	090700	5483540	18330	18330	18330	18330	0
642	20231012	090600	5483540	18330	18330	18330	18330	1
643	20231012	090500	5465210	18330	18330	18330	18330	0
644	20231012	090400	5465210	18330	18330	18330	18330	11
645	20231012	090300	5263580	18340	18340	18340	18340	0
646	20231012	090200	5263580	18340	18340	18340	18340	28
647	20231012	090100	4750060	18340	18340	18340	18340	33
648	20231012	090000	4144840	18340	18340	18340	18340	226