KissMeData/089850/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194600	657865070	15930	15930	15930	15930	1492
3	20231006	194500	657865070	15930	15930	15930	15930	0
4	20231006	194400	657865070	15930	15930	15930	15930	0
5	20231006	194300	657865070	15930	15930	15930	15930	0
6	20231006	194200	657865070	15930	15930	15930	15930	0
7	20231006	194100	657865070	15930	15930	15930	15930	0
8	20231006	194000	657865070	15930	15930	15930	15930	0
9	20231006	193900	657865070	15930	15930	15930	15930	0
10	20231006	193800	657865070	15930	15930	15930	15930	0
11	20231006	193700	657865070	15930	15930	15930	15930	0
12	20231006	193600	657865070	15930	15930	15930	15930	0
13	20231006	193500	657865070	15930	15930	15930	15930	0
14	20231006	193400	657865070	15930	15930	15930	15930	0
15	20231006	193300	657865070	15930	15930	15930	15930	0
16	20231006	193200	657865070	15930	15930	15930	15930	0
17	20231006	193100	657865070	15930	15930	15930	15930	0
18	20231006	193000	657865070	15930	15930	15930	15930	0
19	20231006	192900	657865070	15930	15930	15930	15930	0
20	20231006	192800	657865070	15930	15930	15930	15930	0
21	20231006	192700	657865070	15930	15930	15930	15930	0
22	20231006	192600	657865070	15930	15930	15930	15930	0
23	20231006	192500	657865070	15930	15930	15930	15930	0
24	20231006	192400	657865070	15930	15930	15930	15930	0
25	20231006	192300	657865070	15930	15930	15930	15930	0
26	20231006	192200	657865070	15930	15930	15930	15930	0
27	20231006	192100	657865070	15930	15930	15930	15930	0
28	20231006	192000	657865070	15930	15930	15930	15930	0
29	20231006	191900	657865070	15930	15930	15930	15930	0
30	20231006	191800	657865070	15930	15930	15930	15930	0
31	20231006	191700	657865070	15930	15930	15930	15930	0
32	20231006	191600	657865070	15930	15930	15930	15930	1492
33	20231006	191500	657865070	15930	15930	15930	15930	0
34	20231006	191400	657865070	15930	15930	15930	15930	0
35	20231006	191300	657865070	15930	15930	15930	15930	0
36	20231006	191200	657865070	15930	15930	15930	15930	0
37	20231006	191100	657865070	15930	15930	15930	15930	0
38	20231006	191000	657865070	15930	15930	15930	15930	0
39	20231006	190900	657865070	15930	15930	15930	15930	0
40	20231006	190800	657865070	15930	15930	15930	15930	0
41	20231006	190700	657865070	15930	15930	15930	15930	0
42	20231006	190600	657865070	15930	15930	15930	15930	0
43	20231006	190500	657865070	15930	15930	15930	15930	0
44	20231006	190400	657865070	15930	15930	15930	15930	0
45	20231006	190300	657865070	15930	15930	15930	15930	0
46	20231006	190200	657865070	15930	15930	15930	15930	0
47	20231006	190100	657865070	15930	15930	15930	15930	0
48	20231006	190000	657865070	15930	15930	15930	15930	0
49	20231006	185900	657865070	15930	15930	15930	15930	0
50	20231006	185800	657865070	15930	15930	15930	15930	0
51	20231006	185700	657865070	15930	15930	15930	15930	0
52	20231006	185600	657865070	15930	15930	15930	15930	0
53	20231006	185500	657865070	15930	15930	15930	15930	0
54	20231006	185400	657865070	15930	15930	15930	15930	0
55	20231006	185300	657865070	15930	15930	15930	15930	0
56	20231006	185200	657865070	15930	15930	15930	15930	0
57	20231006	185100	657865070	15930	15930	15930	15930	0
58	20231006	185000	657865070	15930	15930	15930	15930	0
59	20231006	184900	657865070	15930	15930	15930	15930	0
60	20231006	184800	657865070	15930	15930	15930	15930	0
61	20231006	184700	657865070	15930	15930	15930	15930	0
62	20231006	184600	657865070	15930	15930	15930	15930	1492
63	20231006	184500	657865070	15930	15930	15930	15930	0
64	20231006	184400	657865070	15930	15930	15930	15930	0
65	20231006	184300	657865070	15930	15930	15930	15930	0
66	20231006	184200	657865070	15930	15930	15930	15930	0
67	20231006	184100	657865070	15930	15930	15930	15930	0
68	20231006	184000	657865070	15930	15930	15930	15930	0
69	20231006	183900	657865070	15930	15930	15930	15930	0
70	20231006	183800	657865070	15930	15930	15930	15930	0
71	20231006	183700	657865070	15930	15930	15930	15930	0
72	20231006	183600	657865070	15930	15930	15930	15930	0
73	20231006	183500	657865070	15930	15930	15930	15930	0
74	20231006	183400	657865070	15930	15930	15930	15930	0
75	20231006	183300	657865070	15930	15930	15930	15930	0
76	20231006	183200	657865070	15930	15930	15930	15930	0
77	20231006	183100	657865070	15930	15930	15930	15930	0
78	20231006	183000	657865070	15930	15930	15930	15930	0
79	20231006	182900	657865070	15930	15930	15930	15930	0
80	20231006	182800	657865070	15930	15930	15930	15930	0
81	20231006	182700	657865070	15930	15930	15930	15930	0
82	20231006	182600	657865070	15930	15930	15930	15930	0
83	20231006	182500	657865070	15930	15930	15930	15930	0
84	20231006	182400	657865070	15930	15930	15930	15930	0
85	20231006	182300	657865070	15930	15930	15930	15930	0
86	20231006	182200	657865070	15930	15930	15930	15930	0
87	20231006	182100	657865070	15930	15930	15930	15930	0
88	20231006	182000	657865070	15930	15930	15930	15930	0
89	20231006	181900	657865070	15930	15930	15930	15930	0
90	20231006	181800	657865070	15930	15930	15930	15930	0
91	20231006	181700	657865070	15930	15930	15930	15930	0
92	20231006	181600	657865070	15930	15930	15930	15930	1492
93	20231006	181500	657865070	15930	15930	15930	15930	0
94	20231006	181400	657865070	15930	15930	15930	15930	0
95	20231006	181300	657865070	15930	15930	15930	15930	0
96	20231006	181200	657865070	15930	15930	15930	15930	0
97	20231006	181100	657865070	15930	15930	15930	15930	0
98	20231006	181000	657865070	15930	15930	15930	15930	0
99	20231006	180900	657865070	15930	15930	15930	15930	0
100	20231006	180800	657865070	15930	15930	15930	15930	0
101	20231006	180700	657865070	15930	15930	15930	15930	0
102	20231006	180600	657865070	15930	15930	15930	15930	0
103	20231006	180500	657865070	15930	15930	15930	15930	0
104	20231006	180400	657865070	15930	15930	15930	15930	0
105	20231006	180300	657865070	15930	15930	15930	15930	0
106	20231006	180200	657865070	15930	15930	15930	15930	0
107	20231006	180100	657865070	15930	15930	15930	15930	0
108	20231006	180000	657865070	15930	15930	15930	15930	0
109	20231006	175900	657865070	15930	15930	15930	15930	0
110	20231006	175800	657865070	15930	15930	15930	15930	0
111	20231006	175700	657865070	15930	15930	15930	15930	0
112	20231006	175600	657865070	15930	15930	15930	15930	0
113	20231006	175500	657865070	15930	15930	15930	15930	0
114	20231006	175400	657865070	15930	15930	15930	15930	0
115	20231006	175300	657865070	15930	15930	15930	15930	0
116	20231006	175200	657865070	15930	15930	15930	15930	0
117	20231006	175100	657865070	15930	15930	15930	15930	0
118	20231006	175000	657865070	15930	15930	15930	15930	0
119	20231006	174900	657865070	15930	15930	15930	15930	0
120	20231006	174800	657865070	15930	15930	15930	15930	0
121	20231006	174700	657865070	15930	15930	15930	15930	0
122	20231006	174600	657865070	15930	15930	15930	15930	1492
123	20231006	174500	657865070	15930	15930	15930	15930	0
124	20231006	174400	657865070	15930	15930	15930	15930	0
125	20231006	174300	657865070	15930	15930	15930	15930	0
126	20231006	174200	657865070	15930	15930	15930	15930	0
127	20231006	174100	657865070	15930	15930	15930	15930	0
128	20231006	174000	657865070	15930	15930	15930	15930	0
129	20231006	173900	657865070	15930	15930	15930	15930	0
130	20231006	173800	657865070	15930	15930	15930	15930	0
131	20231006	173700	657865070	15930	15930	15930	15930	0
132	20231006	173600	657865070	15930	15930	15930	15930	0
133	20231006	173500	657865070	15930	15930	15930	15930	0
134	20231006	173400	657865070	15930	15930	15930	15930	0
135	20231006	173300	657865070	15930	15930	15930	15930	0
136	20231006	173200	657865070	15930	15930	15930	15930	0
137	20231006	173100	657865070	15930	15930	15930	15930	0
138	20231006	173000	657865070	15930	15930	15930	15930	0
139	20231006	172900	657865070	15930	15930	15930	15930	0
140	20231006	172800	657865070	15930	15930	15930	15930	0
141	20231006	172700	657865070	15930	15930	15930	15930	0
142	20231006	172600	657865070	15930	15930	15930	15930	0
143	20231006	172500	657865070	15930	15930	15930	15930	0
144	20231006	172400	657865070	15930	15930	15930	15930	0
145	20231006	172300	657865070	15930	15930	15930	15930	0
146	20231006	172200	657865070	15930	15930	15930	15930	0
147	20231006	172100	657865070	15930	15930	15930	15930	0
148	20231006	172000	657865070	15930	15930	15930	15930	0
149	20231006	171900	657865070	15930	15930	15930	15930	0
150	20231006	171800	657865070	15930	15930	15930	15930	0
151	20231006	171700	657865070	15930	15930	15930	15930	0
152	20231006	171600	657865070	15930	15930	15930	15930	1492
153	20231006	171500	657865070	15930	15930	15930	15930	0
154	20231006	171400	657865070	15930	15930	15930	15930	0
155	20231006	171300	657865070	15930	15930	15930	15930	0
156	20231006	171200	657865070	15930	15930	15930	15930	0
157	20231006	171100	657865070	15930	15930	15930	15930	0
158	20231006	171000	657865070	15930	15930	15930	15930	0
159	20231006	170900	657865070	15930	15930	15930	15930	0
160	20231006	170800	657865070	15930	15930	15930	15930	0
161	20231006	170700	657865070	15930	15930	15930	15930	0
162	20231006	170600	657865070	15930	15930	15930	15930	0
163	20231006	170500	657865070	15930	15930	15930	15930	0
164	20231006	170400	657865070	15930	15930	15930	15930	0
165	20231006	170300	657865070	15930	15930	15930	15930	0
166	20231006	170200	657865070	15930	15930	15930	15930	0
167	20231006	170100	657865070	15930	15930	15930	15930	0
168	20231006	170000	657865070	15930	15930	15930	15930	0
169	20231006	165900	657865070	15930	15930	15930	15930	0
170	20231006	165800	657865070	15930	15930	15930	15930	0
171	20231006	165700	657865070	15930	15930	15930	15930	0
172	20231006	165600	657865070	15930	15930	15930	15930	0
173	20231006	165500	657865070	15930	15930	15930	15930	0
174	20231006	165400	657865070	15930	15930	15930	15930	0
175	20231006	165300	657865070	15930	15930	15930	15930	0
176	20231006	165200	657865070	15930	15930	15930	15930	0
177	20231006	165100	657865070	15930	15930	15930	15930	0
178	20231006	165000	657865070	15930	15930	15930	15930	0
179	20231006	164900	657865070	15930	15930	15930	15930	0
180	20231006	164800	657865070	15930	15930	15930	15930	0
181	20231006	164700	657865070	15930	15930	15930	15930	0
182	20231006	164600	657865070	15930	15930	15930	15930	1492
183	20231006	164500	657865070	15930	15930	15930	15930	0
184	20231006	164400	657865070	15930	15930	15930	15930	0
185	20231006	164300	657865070	15930	15930	15930	15930	0
186	20231006	164200	657865070	15930	15930	15930	15930	0
187	20231006	164100	657865070	15930	15930	15930	15930	0
188	20231006	164000	657865070	15930	15930	15930	15930	0
189	20231006	163900	657865070	15930	15930	15930	15930	0
190	20231006	163800	657865070	15930	15930	15930	15930	0
191	20231006	163700	657865070	15930	15930	15930	15930	0
192	20231006	163600	657865070	15930	15930	15930	15930	0
193	20231006	163500	657865070	15930	15930	15930	15930	0
194	20231006	163400	657865070	15930	15930	15930	15930	0
195	20231006	163300	657865070	15930	15930	15930	15930	0
196	20231006	163200	657865070	15930	15930	15930	15930	0
197	20231006	163100	657865070	15930	15930	15930	15930	0
198	20231006	163000	657865070	15930	15930	15930	15930	0
199	20231006	162900	657865070	15930	15930	15930	15930	0
200	20231006	162800	657865070	15930	15930	15930	15930	0
201	20231006	162700	657865070	15930	15930	15930	15930	0
202	20231006	162600	657865070	15930	15930	15930	15930	0
203	20231006	162500	657865070	15930	15930	15930	15930	0
204	20231006	162400	657865070	15930	15930	15930	15930	0
205	20231006	162300	657865070	15930	15930	15930	15930	0
206	20231006	162200	657865070	15930	15930	15930	15930	0
207	20231006	162100	657865070	15930	15930	15930	15930	0
208	20231006	162000	657865070	15930	15930	15930	15930	0
209	20231006	161900	657865070	15930	15930	15930	15930	0
210	20231006	161800	657865070	15930	15930	15930	15930	0
211	20231006	161700	657865070	15930	15930	15930	15930	0
212	20231006	161600	657865070	15930	15930	15930	15930	1492
213	20231006	161500	657865070	15930	15930	15930	15930	0
214	20231006	161400	657865070	15930	15930	15930	15930	0
215	20231006	161300	657865070	15930	15930	15930	15930	0
216	20231006	161200	657865070	15930	15930	15930	15930	0
217	20231006	161100	657865070	15930	15930	15930	15930	0
218	20231006	161000	657865070	15930	15930	15930	15930	0
219	20231006	160900	657865070	15930	15930	15930	15930	0
220	20231006	160800	657865070	15930	15930	15930	15930	0
221	20231006	160700	657865070	15930	15930	15930	15930	0
222	20231006	160600	657865070	15930	15930	15930	15930	0
223	20231006	160500	657865070	15930	15930	15930	15930	0
224	20231006	160400	657865070	15930	15930	15930	15930	0
225	20231006	160300	657865070	15930	15930	15930	15930	0
226	20231006	160200	657865070	15930	15930	15930	15930	0
227	20231006	160100	657865070	15930	15930	15930	15930	0
228	20231006	160000	657865070	15930	15930	15930	15930	0
229	20231006	155900	657865070	15930	15930	15930	15930	0
230	20231006	155800	657865070	15930	15930	15930	15930	0
231	20231006	155700	657865070	15930	15930	15930	15930	0
232	20231006	155600	657865070	15930	15930	15930	15930	0
233	20231006	155500	657865070	15930	15930	15930	15930	0
234	20231006	155400	657865070	15930	15930	15930	15930	0
235	20231006	155300	657865070	15930	15930	15930	15930	0
236	20231006	155200	657865070	15930	15930	15930	15930	0
237	20231006	155100	657865070	15930	15930	15930	15930	0
238	20231006	155000	657865070	15930	15930	15930	15930	0
239	20231006	154900	657865070	15930	15930	15930	15930	0
240	20231006	154800	657865070	15930	15930	15930	15930	0
241	20231006	154700	657865070	15930	15930	15930	15930	0
242	20231006	154600	657865070	15930	15930	15930	15930	1492
243	20231006	154500	657865070	15930	15930	15930	15930	0
244	20231006	154400	657865070	15930	15930	15930	15930	0
245	20231006	154300	657865070	15930	15930	15930	15930	0
246	20231006	154200	657865070	15930	15930	15930	15930	0
247	20231006	154100	657865070	15930	15930	15930	15930	0
248	20231006	154000	657865070	15930	15930	15930	15930	0
249	20231006	153900	657865070	15930	15930	15930	15930	0
250	20231006	153800	657865070	15930	15930	15930	15930	0
251	20231006	153700	657865070	15930	15930	15930	15930	0
252	20231006	153600	657865070	15930	15930	15930	15930	0
253	20231006	153500	657865070	15930	15930	15930	15930	0
254	20231006	153400	657865070	15930	15930	15930	15930	0
255	20231006	153300	657865070	15930	15930	15930	15930	0
256	20231006	153200	657865070	15930	15930	15930	15930	0
257	20231006	153100	657865070	15930	15930	15930	15930	0
258	20231006	153000	657865070	15930	15930	15930	15930	1492
259	20231006	152900	634097510	15880	15880	15880	15880	0
260	20231006	152800	634097510	15880	15880	15880	15880	0
261	20231006	152700	634097510	15880	15880	15880	15880	0
262	20231006	152600	634097510	15880	15880	15880	15880	0
263	20231006	152500	634097510	15880	15880	15880	15880	0
264	20231006	152400	634097510	15880	15880	15880	15880	0
265	20231006	152300	634097510	15880	15880	15880	15880	0
266	20231006	152200	634097510	15880	15880	15880	15880	0
267	20231006	152100	634097510	15880	15880	15880	15880	0
268	20231006	152000	634097510	15880	15880	15880	15880	0
269	20231006	151900	634097510	15880	15880	15880	15880	7
270	20231006	151800	633986350	15900	15880	15910	15880	348
271	20231006	151700	628452510	15880	15900	15900	15880	204
272	20231006	151600	625209860	15910	15900	15910	15900	55
273	20231006	151500	624335350	15910	15900	15910	15900	53
274	20231006	151400	623492550	15900	15900	15900	15890	201
275	20231006	151300	620296850	15910	15910	15910	15910	10
276	20231006	151200	620137750	15910	15910	15910	15910	1
277	20231006	151100	620121840	15900	15900	15900	15900	100
278	20231006	151000	618531840	15900	15890	15900	15890	15
279	20231006	150900	618293480	15890	15890	15890	15890	0
280	20231006	150800	618293480	15890	15900	15900	15890	200
281	20231006	150700	615114480	15930	15930	15930	15930	1
282	20231006	150600	615098550	15890	15890	15940	15890	301
283	20231006	150500	610308470	15890	15880	15890	15880	2
284	20231006	150400	610276700	15890	15890	15890	15890	0
285	20231006	150300	610276700	15890	15890	15890	15890	20
286	20231006	150200	609958900	15880	15880	15880	15880	136
287	20231006	150100	607799220	15870	15870	15870	15870	30
288	20231006	150000	607323120	15870	15860	15880	15860	111
289	20231006	145900	605561640	15870	15850	15870	15850	395
290	20231006	145800	599299150	15850	15850	15850	15850	7
291	20231006	145700	599188200	15840	15840	15840	15840	0
292	20231006	145600	599188200	15840	15840	15840	15820	833
293	20231006	145500	585993540	15840	15840	15840	15840	44
294	20231006	145400	585296580	15840	15840	15840	15840	1
295	20231006	145300	585280740	15790	15790	15790	15790	0
296	20231006	145200	585280740	15790	15800	15800	15790	100
297	20231006	145100	583701640	15790	15790	15790	15790	86
298	20231006	145000	582343700	15790	15840	15840	15790	256
299	20231006	144900	578297880	15810	15810	15810	15810	26
300	20231006	144800	577886820	15840	15840	15840	15840	0
301	20231006	144700	577886820	15840	15840	15840	15840	0
302	20231006	144600	577886820	15840	15840	15840	15840	2
303	20231006	144500	577855140	15840	15830	15840	15820	573
304	20231006	144400	568785590	15840	15840	15840	15840	0
305	20231006	144300	568785590	15840	15840	15840	15840	67
306	20231006	144200	567724310	15840	15860	15860	15840	63
307	20231006	144100	566725680	15860	15890	15890	15860	1829
308	20231006	144000	537707870	15890	15890	15890	15890	0
309	20231006	143900	537707870	15890	15890	15890	15890	14
310	20231006	143800	537485410	15890	15910	15910	15890	24
311	20231006	143700	537103910	15910	15910	15910	15910	7
312	20231006	143600	536992540	15910	15890	15910	15890	39
313	20231006	143500	536372530	15890	15900	15900	15890	149
314	20231006	143400	534003820	15910	15910	15910	15910	96
315	20231006	143300	532476460	15910	15910	15910	15910	0
316	20231006	143200	532476460	15910	15910	15910	15910	0
317	20231006	143100	532476460	15910	15910	15910	15910	90
318	20231006	143000	531044560	15910	15910	15910	15910	0
319	20231006	142900	531044560	15910	15910	15910	15910	15
320	20231006	142800	530805910	15920	15920	15920	15920	5
321	20231006	142700	530726310	15880	15880	15880	15880	0
322	20231006	142600	530726310	15880	15920	15920	15880	554
323	20231006	142500	521914320	15920	15920	15920	15920	104
324	20231006	142400	520258640	15940	15940	15940	15940	0
325	20231006	142300	520258640	15940	15940	15940	15940	0
326	20231006	142200	520258640	15940	15940	15940	15940	0
327	20231006	142100	520258640	15940	15940	15940	15940	20
328	20231006	142000	519939840	15950	15940	15950	15940	121
329	20231006	141900	518010470	15950	15950	15950	15950	0
330	20231006	141800	518010470	15950	15950	15950	15950	0
331	20231006	141700	518010470	15950	15950	15950	15950	0
332	20231006	141600	518010470	15950	15950	15950	15950	0
333	20231006	141500	518010470	15950	15950	15950	15950	0
334	20231006	141400	518010470	15950	15950	15950	15950	0
335	20231006	141300	518010470	15950	15950	15950	15950	0
336	20231006	141200	518010470	15950	15950	15950	15950	0
337	20231006	141100	518010470	15950	15940	15950	15940	66
338	20231006	141000	516958390	15940	15940	15940	15940	15
339	20231006	140900	516719290	15950	15950	15950	15950	0
340	20231006	140800	516719290	15950	15950	15950	15950	0
341	20231006	140700	516719290	15950	15950	15950	15950	0
342	20231006	140600	516719290	15950	15940	15950	15940	72
343	20231006	140500	515571340	15940	15870	15940	15870	245
344	20231006	140400	511682350	15870	15870	15870	15870	12
345	20231006	140300	511491910	15860	15860	15860	15860	0
346	20231006	140200	511491910	15860	15860	15860	15860	79
347	20231006	140100	510238970	15840	15860	15860	15840	215
348	20231006	140000	506833330	15840	15840	15840	15840	150
349	20231006	135900	504457330	15830	15840	15840	15830	12
350	20231006	135800	504267350	15860	15850	15860	15850	163
351	20231006	135700	501682270	15870	15870	15870	15870	0
352	20231006	135600	501682270	15870	15870	15870	15870	0
353	20231006	135500	501682270	15870	15870	15870	15870	0
354	20231006	135400	501682270	15870	15850	15870	15850	39
355	20231006	135300	501063940	15850	15850	15850	15850	0
356	20231006	135200	501063940	15850	15850	15850	15850	0
357	20231006	135100	501063940	15850	15850	15850	15850	172
358	20231006	135000	498337740	15870	15880	15880	15870	136
359	20231006	134900	496179310	15880	15880	15880	15880	1
360	20231006	134800	496163430	15930	15930	15930	15930	0
361	20231006	134700	496163430	15930	15930	15930	15930	0
362	20231006	134600	496163430	15930	15930	15930	15930	25
363	20231006	134500	495765180	15930	15930	15930	15930	1
364	20231006	134400	495749250	15870	15870	15870	15870	0
365	20231006	134300	495749250	15870	15870	15870	15870	1
366	20231006	134200	495733380	15870	15870	15870	15870	9
367	20231006	134100	495590550	15870	15930	15930	15870	219
368	20231006	134000	492102420	15930	15890	15930	15870	108
369	20231006	133900	490387840	15930	15930	15930	15930	0
370	20231006	133800	490387840	15930	15930	15930	15800	4052
371	20231006	133700	425967490	15940	15950	15950	15940	667
372	20231006	133600	415333920	15960	15960	15960	15960	120
373	20231006	133500	413418720	15970	15970	15970	15970	0
374	20231006	133400	413418720	15970	15970	15970	15970	0
375	20231006	133300	413418720	15970	15970	15970	15970	0
376	20231006	133200	413418720	15970	15970	15970	15970	39
377	20231006	133100	412795890	15970	15970	15970	15970	0
378	20231006	133000	412795890	15970	15970	15970	15970	2
379	20231006	132900	412763950	15980	15980	15980	15980	0
380	20231006	132800	412763950	15980	15980	15980	15980	0
381	20231006	132700	412763950	15980	15980	15980	15980	0
382	20231006	132600	412763950	15980	15980	15980	15980	0
383	20231006	132500	412763950	15980	15980	15980	15980	0
384	20231006	132400	412763950	15980	15980	15980	15980	47
385	20231006	132300	412012890	16000	16000	16000	16000	0
386	20231006	132200	412012890	16000	16000	16000	16000	0
387	20231006	132100	412012890	16000	15980	16000	15980	7
388	20231006	132000	411900910	15980	15980	15980	15980	0
389	20231006	131900	411900910	15980	15980	15980	15980	1
390	20231006	131800	411884930	15980	15980	15980	15980	1
391	20231006	131700	411868950	16000	16000	16000	16000	0
392	20231006	131600	411868950	16000	16000	16000	16000	0
393	20231006	131500	411868950	16000	16000	16000	16000	270
394	20231006	131400	407548950	16000	16000	16000	16000	260
395	20231006	131300	403388950	16000	16000	16000	16000	8
396	20231006	131200	403260950	15970	15970	15970	15970	1
397	20231006	131100	403244980	15970	15970	15970	15970	1
398	20231006	131000	403229010	15970	15970	15970	15970	0
399	20231006	130900	403229010	15970	15970	15970	15970	0
400	20231006	130800	403229010	15970	15970	15970	15970	0
401	20231006	130700	403229010	15970	15970	15970	15970	0
402	20231006	130600	403229010	15970	15970	15970	15970	1
403	20231006	130500	403213040	15970	15970	15970	15970	0
404	20231006	130400	403213040	15970	15970	15970	15970	172
405	20231006	130300	400466200	15970	15970	15970	15970	20
406	20231006	130200	400146800	15970	15970	15970	15970	0
407	20231006	130100	400146800	15970	15970	15970	15970	1
408	20231006	130000	400130830	15970	16000	16000	15970	2
409	20231006	125900	400098860	15970	15970	15970	15970	24
410	20231006	125800	399715580	15970	15970	15970	15970	0
411	20231006	125700	399715580	15970	15970	15970	15970	97
412	20231006	125600	398166490	15970	15980	15980	15970	50
413	20231006	125500	397367820	15980	15980	15980	15980	0
414	20231006	125400	397367820	15980	15980	15980	15980	0
415	20231006	125300	397367820	15980	15980	15980	15980	1
416	20231006	125200	397351840	15980	15980	15980	15980	1
417	20231006	125100	397335860	15980	15980	15980	15980	201
418	20231006	125000	394123880	15970	15970	15970	15970	0
419	20231006	124900	394123880	15970	15970	15970	15970	2
420	20231006	124800	394091940	15970	15970	15970	15970	300
421	20231006	124700	389300940	15970	15970	15970	15970	1
422	20231006	124600	389284970	15970	15970	15970	15970	0
423	20231006	124500	389284970	15970	15970	15970	15970	0
424	20231006	124400	389284970	15970	15970	15970	15970	0
425	20231006	124300	389284970	15970	15970	15970	15970	0
426	20231006	124200	389284970	15970	15970	15970	15970	1
427	20231006	124100	389269000	15970	15970	15970	15970	1
428	20231006	124000	389253030	16000	16000	16000	16000	0
429	20231006	123900	389253030	16000	16000	16000	16000	0
430	20231006	123800	389253030	16000	16000	16000	16000	0
431	20231006	123700	389253030	16000	16000	16000	16000	100
432	20231006	123600	387653030	15960	15960	15960	15960	0
433	20231006	123500	387653030	15960	15960	15960	15960	1
434	20231006	123400	387637070	16000	15990	16000	15990	399
435	20231006	123300	381253550	15980	15960	15980	15960	54
436	20231006	123200	380390650	15980	15980	15980	15980	127
437	20231006	123100	378361190	15980	15960	15980	15960	21
438	20231006	123000	378025930	15960	15990	15990	15960	635
439	20231006	122900	367880930	15990	15990	15990	15990	1
440	20231006	122800	367864940	16000	16000	16000	16000	50
441	20231006	122700	367064940	16000	16000	16000	16000	0
442	20231006	122600	367064940	16000	16000	16000	16000	10
443	20231006	122500	366904940	15990	15990	15990	15990	0
444	20231006	122400	366904940	15990	15990	15990	15990	1
445	20231006	122300	366888950	15990	15990	15990	15990	2
446	20231006	122200	366856970	15990	15990	16000	15990	92
447	20231006	122100	365385870	15990	16020	16020	15990	501
448	20231006	122000	357364000	16020	16030	16030	16020	139
449	20231006	121900	355136830	16030	16030	16030	16030	0
450	20231006	121800	355136830	16030	16050	16050	16030	180
451	20231006	121700	352251290	16050	16060	16060	16050	155
452	20231006	121600	349763150	16060	16060	16060	16060	0
453	20231006	121500	349763150	16060	16060	16060	16060	0
454	20231006	121400	349763150	16060	16060	16060	16060	0
455	20231006	121300	349763150	16060	16060	16060	16060	1
456	20231006	121200	349747090	16060	16060	16060	16060	0
457	20231006	121100	349747090	16060	16060	16060	16060	0
458	20231006	121000	349747090	16060	16060	16060	16060	1
459	20231006	120900	349731030	16060	16060	16060	16060	2
460	20231006	120800	349698910	16080	16080	16080	16080	0
461	20231006	120700	349698910	16080	16080	16080	16080	5
462	20231006	120600	349618510	16080	16080	16080	16080	10
463	20231006	120500	349457710	16060	16060	16060	16060	1
464	20231006	120400	349441650	16060	16060	16060	16060	2
465	20231006	120300	349409530	16080	16080	16080	16080	5
466	20231006	120200	349329130	16060	16060	16060	16060	0
467	20231006	120100	349329130	16060	16060	16060	16060	0
468	20231006	120000	349329130	16060	16060	16060	16060	0
469	20231006	115900	349329130	16060	16060	16060	16060	0
470	20231006	115800	349329130	16060	16060	16060	16060	1
471	20231006	115700	349313070	16080	16080	16080	16080	0
472	20231006	115600	349313070	16080	16070	16080	16070	187
473	20231006	115500	346306490	16060	16060	16060	16060	0
474	20231006	115400	346306490	16060	16060	16060	16060	1
475	20231006	115300	346290430	16060	16060	16060	16060	0
476	20231006	115200	346290430	16060	16060	16060	16060	1
477	20231006	115100	346274370	16060	16060	16060	16060	0
478	20231006	115000	346274370	16060	16060	16060	16060	130
479	20231006	114900	344186570	16060	16060	16060	16060	0
480	20231006	114800	344186570	16060	16060	16060	16060	0
481	20231006	114700	344186570	16060	16060	16060	16060	0
482	20231006	114600	344186570	16060	16070	16070	16060	2
483	20231006	114500	344154440	16060	16060	16060	16060	1
484	20231006	114400	344138380	16060	16060	16060	16060	30
485	20231006	114300	343656580	16060	16060	16060	16060	30
486	20231006	114200	343174780	16060	16060	16060	16060	4
487	20231006	114100	343110540	16050	16050	16050	16050	0
488	20231006	114000	343110540	16050	16050	16050	16050	1
489	20231006	113900	343094490	16060	16060	16060	16060	0
490	20231006	113800	343094490	16060	16060	16060	16060	20
491	20231006	113700	342773290	16060	16060	16060	16060	121
492	20231006	113600	340830030	16080	16080	16080	16080	45
493	20231006	113500	340106430	16060	16060	16060	16060	1
494	20231006	113400	340090370	16060	16060	16060	16060	1
495	20231006	113300	340074310	16080	16080	16080	16080	0
496	20231006	113200	340074310	16080	16080	16080	16080	0
497	20231006	113100	340074310	16080	16080	16080	16080	0
498	20231006	113000	340074310	16080	16080	16080	16080	0
499	20231006	112900	340074310	16080	16060	16080	16060	447
500	20231006	112800	332887830	16050	16050	16050	16050	1
501	20231006	112700	332871780	16050	16050	16050	16050	0
502	20231006	112600	332871780	16050	16050	16050	16050	20
503	20231006	112500	332550780	16050	16050	16050	16050	17
504	20231006	112400	332277930	16050	16050	16050	16050	0
505	20231006	112300	332277930	16050	16050	16050	16050	0
506	20231006	112200	332277930	16050	16050	16050	16050	121
507	20231006	112100	330335880	16030	16040	16040	16030	103
508	20231006	112000	328683770	16040	16040	16040	16040	1
509	20231006	111900	328667730	16050	16050	16050	16050	0
510	20231006	111800	328667730	16050	16050	16050	16050	0
511	20231006	111700	328667730	16050	16050	16050	16050	5
512	20231006	111600	328587480	16050	16050	16050	16050	301
513	20231006	111500	323756430	16050	16050	16050	16050	101
514	20231006	111400	322135380	16050	16030	16050	16030	392
515	20231006	111300	315846480	16040	16040	16040	16040	2
516	20231006	111200	315814400	16040	16030	16040	16030	88
517	20231006	111100	314403750	16030	16030	16030	16030	201
518	20231006	111000	311181720	16040	16040	16040	16040	71
519	20231006	110900	310042880	16040	16050	16050	16040	3
520	20231006	110800	309994740	16060	16060	16060	16060	0
521	20231006	110700	309994740	16060	16080	16080	16060	856
522	20231006	110600	296237750	16090	16100	16100	16090	386
523	20231006	110500	290026920	16100	16100	16100	16100	0
524	20231006	110400	290026920	16100	16100	16100	16100	20
525	20231006	110300	289704920	16100	16100	16100	16100	1
526	20231006	110200	289688820	16090	16090	16090	16090	0
527	20231006	110100	289688820	16090	16090	16090	16090	0
528	20231006	110000	289688820	16090	16090	16090	16090	0
529	20231006	105900	289688820	16090	16090	16090	16090	0
530	20231006	105800	289688820	16090	16090	16090	16090	1
531	20231006	105700	289672730	16090	16090	16090	16090	2
532	20231006	105600	289640550	16110	16110	16110	16110	7
533	20231006	105500	289527780	16110	16110	16110	16110	2
534	20231006	105400	289495560	16110	16110	16110	16110	0
535	20231006	105300	289495560	16110	16110	16110	16110	0
536	20231006	105200	289495560	16110	16110	16110	16110	10
537	20231006	105100	289334460	16090	16090	16110	16090	151
538	20231006	105000	286904550	16100	16100	16100	16100	0
539	20231006	104900	286904550	16100	16100	16100	16100	0
540	20231006	104800	286904550	16100	16110	16110	16100	862
541	20231006	104700	273023200	16110	16130	16130	16110	998
542	20231006	104600	256932190	16140	16140	16140	16140	33
543	20231006	104500	256399570	16130	16140	16140	16130	130
544	20231006	104400	254302450	16140	16140	16140	16140	1
545	20231006	104300	254286310	16160	16160	16160	16160	0
546	20231006	104200	254286310	16160	16160	16160	16160	0
547	20231006	104100	254286310	16160	16160	16160	16160	0
548	20231006	104000	254286310	16160	16160	16160	16160	1
549	20231006	103900	254270150	16130	16130	16130	16130	10
550	20231006	103800	254108850	16130	16130	16130	16130	0
551	20231006	103700	254108850	16130	16130	16130	16130	1
552	20231006	103600	254092720	16160	16160	16160	16160	0
553	20231006	103500	254092720	16160	16140	16160	16140	150
554	20231006	103400	251670680	16160	16160	16160	16160	0
555	20231006	103300	251670680	16160	16160	16160	16160	2
556	20231006	103200	251638360	16130	16150	16150	16130	24
557	20231006	103100	251250780	16130	16140	16140	16130	647
558	20231006	103000	240810330	16140	16140	16140	16140	148
559	20231006	102900	238421610	16140	16140	16140	16140	0
560	20231006	102800	238421610	16140	16150	16150	16140	83
561	20231006	102700	237081980	16150	16150	16150	16150	0
562	20231006	102600	237081980	16150	16150	16150	16150	1
563	20231006	102500	237065830	16140	16140	16140	16140	0
564	20231006	102400	237065830	16140	16140	16140	16140	16
565	20231006	102300	236807590	16140	16140	16140	16140	0
566	20231006	102200	236807590	16140	16140	16140	16140	7
567	20231006	102100	236694610	16140	16140	16140	16140	0
568	20231006	102000	236694610	16140	16140	16140	16140	1
569	20231006	101900	236678470	16140	16140	16140	16140	0
570	20231006	101800	236678470	16140	16140	16140	16140	0
571	20231006	101700	236678470	16140	16140	16140	16140	0
572	20231006	101600	236678470	16140	16140	16140	16140	0
573	20231006	101500	236678470	16140	16140	16140	16140	27
574	20231006	101400	236242690	16140	16140	16140	16140	1
575	20231006	101300	236226550	16240	16240	16240	16240	0
576	20231006	101200	236226550	16240	16240	16240	16240	0
577	20231006	101100	236226550	16240	16210	16240	16210	20
578	20231006	101000	235902090	16220	16230	16230	16220	5
579	20231006	100900	235820960	16230	16230	16230	16230	30
580	20231006	100800	235334060	16170	16170	16170	16150	13
581	20231006	100700	235123870	16170	16170	16170	16170	0
582	20231006	100600	235123870	16170	16170	16170	16170	10
583	20231006	100500	234962170	16170	16170	16170	16170	8
584	20231006	100400	234832810	16170	16170	16170	16170	1
585	20231006	100300	234816640	16170	16170	16170	16170	0
586	20231006	100200	234816640	16170	16170	16170	16170	21
587	20231006	100100	234477070	16180	16180	16180	16180	37
588	20231006	100000	233878410	16200	16240	16240	16200	25
589	20231006	095900	233473210	16250	16250	16250	16250	0
590	20231006	095800	233473210	16250	16250	16250	16250	0
591	20231006	095700	233473210	16250	16250	16250	16250	515
592	20231006	095600	225104460	16250	16170	16250	16160	116
593	20231006	095500	223228000	16160	16130	16160	16130	169
594	20231006	095400	220499200	16120	16120	16120	16120	0
595	20231006	095300	220499200	16120	16110	16120	16110	105
596	20231006	095200	218806650	16110	16110	16110	16110	0
597	20231006	095100	218806650	16110	16070	16110	16070	15
598	20231006	095000	218565400	16070	16070	16080	16070	124
599	20231006	094900	216572010	16060	16060	16060	16060	15
600	20231006	094800	216331110	16060	16060	16060	16060	230
601	20231006	094700	212637310	16010	16010	16010	16010	0
602	20231006	094600	212637310	16010	16010	16010	16010	3
603	20231006	094500	212589280	16010	16010	16010	16010	0
604	20231006	094400	212589280	16010	16010	16010	16010	0
605	20231006	094300	212589280	16010	16040	16070	16010	31
606	20231006	094200	212091640	16060	16060	16060	16060	0
607	20231006	094100	212091640	16060	16060	16060	16060	0
608	20231006	094000	212091640	16060	16040	16060	16040	10
609	20231006	093900	211931060	16010	16020	16020	16010	3
610	20231006	093800	211883010	16020	16020	16020	16020	0
611	20231006	093700	211883010	16020	16020	16020	16020	1
612	20231006	093600	211866990	16030	16030	16030	16030	0
613	20231006	093500	211866990	16030	16020	16030	16020	81
614	20231006	093400	210568730	16020	16020	16020	16020	2
615	20231006	093300	210536690	16020	16020	16020	16020	0
616	20231006	093200	210536690	16020	16030	16030	16020	159
617	20231006	093100	207989020	16030	16030	16030	16030	51
618	20231006	093000	207171490	16040	16040	16040	16040	39
619	20231006	092900	206545930	16060	16060	16060	16060	96
620	20231006	092800	205004170	16060	16060	16060	16060	0
621	20231006	092700	205004170	16060	16060	16060	16060	12
622	20231006	092600	204811450	16020	16020	16020	16020	0
623	20231006	092500	204811450	16020	16060	16060	16020	3
624	20231006	092400	204763350	16080	16130	16130	16080	81
625	20231006	092300	203458640	16140	16140	16140	16140	30
626	20231006	092200	202974440	16130	16130	16130	16130	30
627	20231006	092100	202490540	16130	16120	16130	16120	185
628	20231006	092000	199507300	16090	16090	16090	16090	0
629	20231006	091900	199507300	16090	16090	16130	16090	131
630	20231006	091800	197397550	16090	16060	16090	16060	144
631	20231006	091700	195081680	16000	16050	16050	16000	57
632	20231006	091600	194167080	16040	15990	16050	15980	6933
633	20231006	091500	83374310	16020	16020	16030	16020	145
634	20231006	091400	81050340	15980	15980	15980	15980	0
635	20231006	091300	81050340	15980	16060	16060	15980	118
636	20231006	091200	79155340	16060	16060	16060	16060	0
637	20231006	091100	79155340	16060	16060	16060	16060	0
638	20231006	091000	79155340	16060	16060	16060	16060	0
639	20231006	090900	79155340	16060	16030	16060	16030	179
640	20231006	090800	76282710	15940	15940	15940	15940	0
641	20231006	090700	76282710	15940	15940	15940	15940	1
642	20231006	090600	76266770	16040	16000	16040	16000	970
643	20231006	090500	60740350	16000	16000	16000	16000	21
644	20231006	090400	60404350	15940	15950	15950	15940	1063
645	20231006	090300	43455740	16000	15990	16000	15990	72
646	20231006	090200	42304450	16000	16000	16000	16000	30
647	20231006	090100	41824450	16010	16010	16010	16010	12
648	20231006	090000	41632330	15940	15870	15940	15870	2623