KissMeData/143240/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200000	363339370	19770	19770	19770	19770	197
3	20231017	195900	363339370	19770	19770	19770	19770	0
4	20231017	195800	363339370	19770	19770	19770	19770	0
5	20231017	195700	363339370	19770	19770	19770	19770	0
6	20231017	195600	363339370	19770	19770	19770	19770	0
7	20231017	195500	363339370	19770	19770	19770	19770	0
8	20231017	195400	363339370	19770	19770	19770	19770	0
9	20231017	195300	363339370	19770	19770	19770	19770	0
10	20231017	195200	363339370	19770	19770	19770	19770	0
11	20231017	195100	363339370	19770	19770	19770	19770	0
12	20231017	195000	363339370	19770	19770	19770	19770	0
13	20231017	194900	363339370	19770	19770	19770	19770	0
14	20231017	194800	363339370	19770	19770	19770	19770	0
15	20231017	194700	363339370	19770	19770	19770	19770	0
16	20231017	194600	363339370	19770	19770	19770	19770	0
17	20231017	194500	363339370	19770	19770	19770	19770	0
18	20231017	194400	363339370	19770	19770	19770	19770	0
19	20231017	194300	363339370	19770	19770	19770	19770	0
20	20231017	194200	363339370	19770	19770	19770	19770	0
21	20231017	194100	363339370	19770	19770	19770	19770	0
22	20231017	194000	363339370	19770	19770	19770	19770	0
23	20231017	193900	363339370	19770	19770	19770	19770	0
24	20231017	193800	363339370	19770	19770	19770	19770	0
25	20231017	193700	363339370	19770	19770	19770	19770	0
26	20231017	193600	363339370	19770	19770	19770	19770	0
27	20231017	193500	363339370	19770	19770	19770	19770	0
28	20231017	193400	363339370	19770	19770	19770	19770	0
29	20231017	193300	363339370	19770	19770	19770	19770	0
30	20231017	193200	363339370	19770	19770	19770	19770	0
31	20231017	193100	363339370	19770	19770	19770	19770	0
32	20231017	193000	363339370	19770	19770	19770	19770	197
33	20231017	192900	363339370	19770	19770	19770	19770	0
34	20231017	192800	363339370	19770	19770	19770	19770	0
35	20231017	192700	363339370	19770	19770	19770	19770	0
36	20231017	192600	363339370	19770	19770	19770	19770	0
37	20231017	192500	363339370	19770	19770	19770	19770	0
38	20231017	192400	363339370	19770	19770	19770	19770	0
39	20231017	192300	363339370	19770	19770	19770	19770	0
40	20231017	192200	363339370	19770	19770	19770	19770	0
41	20231017	192100	363339370	19770	19770	19770	19770	0
42	20231017	192000	363339370	19770	19770	19770	19770	0
43	20231017	191900	363339370	19770	19770	19770	19770	0
44	20231017	191800	363339370	19770	19770	19770	19770	0
45	20231017	191700	363339370	19770	19770	19770	19770	0
46	20231017	191600	363339370	19770	19770	19770	19770	0
47	20231017	191500	363339370	19770	19770	19770	19770	0
48	20231017	191400	363339370	19770	19770	19770	19770	0
49	20231017	191300	363339370	19770	19770	19770	19770	0
50	20231017	191200	363339370	19770	19770	19770	19770	0
51	20231017	191100	363339370	19770	19770	19770	19770	0
52	20231017	191000	363339370	19770	19770	19770	19770	0
53	20231017	190900	363339370	19770	19770	19770	19770	0
54	20231017	190800	363339370	19770	19770	19770	19770	0
55	20231017	190700	363339370	19770	19770	19770	19770	0
56	20231017	190600	363339370	19770	19770	19770	19770	0
57	20231017	190500	363339370	19770	19770	19770	19770	0
58	20231017	190400	363339370	19770	19770	19770	19770	0
59	20231017	190300	363339370	19770	19770	19770	19770	0
60	20231017	190200	363339370	19770	19770	19770	19770	0
61	20231017	190100	363339370	19770	19770	19770	19770	0
62	20231017	190000	363339370	19770	19770	19770	19770	197
63	20231017	185900	363339370	19770	19770	19770	19770	0
64	20231017	185800	363339370	19770	19770	19770	19770	0
65	20231017	185700	363339370	19770	19770	19770	19770	0
66	20231017	185600	363339370	19770	19770	19770	19770	0
67	20231017	185500	363339370	19770	19770	19770	19770	0
68	20231017	185400	363339370	19770	19770	19770	19770	0
69	20231017	185300	363339370	19770	19770	19770	19770	0
70	20231017	185200	363339370	19770	19770	19770	19770	0
71	20231017	185100	363339370	19770	19770	19770	19770	0
72	20231017	185000	363339370	19770	19770	19770	19770	0
73	20231017	184900	363339370	19770	19770	19770	19770	0
74	20231017	184800	363339370	19770	19770	19770	19770	0
75	20231017	184700	363339370	19770	19770	19770	19770	0
76	20231017	184600	363339370	19770	19770	19770	19770	0
77	20231017	184500	363339370	19770	19770	19770	19770	0
78	20231017	184400	363339370	19770	19770	19770	19770	0
79	20231017	184300	363339370	19770	19770	19770	19770	0
80	20231017	184200	363339370	19770	19770	19770	19770	0
81	20231017	184100	363339370	19770	19770	19770	19770	0
82	20231017	184000	363339370	19770	19770	19770	19770	0
83	20231017	183900	363339370	19770	19770	19770	19770	0
84	20231017	183800	363339370	19770	19770	19770	19770	0
85	20231017	183700	363339370	19770	19770	19770	19770	0
86	20231017	183600	363339370	19770	19770	19770	19770	0
87	20231017	183500	363339370	19770	19770	19770	19770	0
88	20231017	183400	363339370	19770	19770	19770	19770	0
89	20231017	183300	363339370	19770	19770	19770	19770	0
90	20231017	183200	363339370	19770	19770	19770	19770	0
91	20231017	183100	363339370	19770	19770	19770	19770	0
92	20231017	183000	363339370	19770	19770	19770	19770	197
93	20231017	182900	363339370	19770	19770	19770	19770	0
94	20231017	182800	363339370	19770	19770	19770	19770	0
95	20231017	182700	363339370	19770	19770	19770	19770	0
96	20231017	182600	363339370	19770	19770	19770	19770	0
97	20231017	182500	363339370	19770	19770	19770	19770	0
98	20231017	182400	363339370	19770	19770	19770	19770	0
99	20231017	182300	363339370	19770	19770	19770	19770	0
100	20231017	182200	363339370	19770	19770	19770	19770	0
101	20231017	182100	363339370	19770	19770	19770	19770	0
102	20231017	182000	363339370	19770	19770	19770	19770	0
103	20231017	181900	363339370	19770	19770	19770	19770	0
104	20231017	181800	363339370	19770	19770	19770	19770	0
105	20231017	181700	363339370	19770	19770	19770	19770	0
106	20231017	181600	363339370	19770	19770	19770	19770	0
107	20231017	181500	363339370	19770	19770	19770	19770	0
108	20231017	181400	363339370	19770	19770	19770	19770	0
109	20231017	181300	363339370	19770	19770	19770	19770	0
110	20231017	181200	363339370	19770	19770	19770	19770	0
111	20231017	181100	363339370	19770	19770	19770	19770	0
112	20231017	181000	363339370	19770	19770	19770	19770	0
113	20231017	180900	363339370	19770	19770	19770	19770	0
114	20231017	180800	363339370	19770	19770	19770	19770	0
115	20231017	180700	363339370	19770	19770	19770	19770	0
116	20231017	180600	363339370	19770	19770	19770	19770	0
117	20231017	180500	363339370	19770	19770	19770	19770	0
118	20231017	180400	363339370	19770	19770	19770	19770	0
119	20231017	180300	363339370	19770	19770	19770	19770	0
120	20231017	180200	363339370	19770	19770	19770	19770	0
121	20231017	180100	363339370	19770	19770	19770	19770	0
122	20231017	180000	363339370	19770	19770	19770	19770	197
123	20231017	175900	363339370	19770	19770	19770	19770	0
124	20231017	175800	363339370	19770	19770	19770	19770	0
125	20231017	175700	363339370	19770	19770	19770	19770	0
126	20231017	175600	363339370	19770	19770	19770	19770	0
127	20231017	175500	363339370	19770	19770	19770	19770	0
128	20231017	175400	363339370	19770	19770	19770	19770	0
129	20231017	175300	363339370	19770	19770	19770	19770	0
130	20231017	175200	363339370	19770	19770	19770	19770	0
131	20231017	175100	363339370	19770	19770	19770	19770	0
132	20231017	175000	363339370	19770	19770	19770	19770	0
133	20231017	174900	363339370	19770	19770	19770	19770	0
134	20231017	174800	363339370	19770	19770	19770	19770	0
135	20231017	174700	363339370	19770	19770	19770	19770	0
136	20231017	174600	363339370	19770	19770	19770	19770	0
137	20231017	174500	363339370	19770	19770	19770	19770	0
138	20231017	174400	363339370	19770	19770	19770	19770	0
139	20231017	174300	363339370	19770	19770	19770	19770	0
140	20231017	174200	363339370	19770	19770	19770	19770	0
141	20231017	174100	363339370	19770	19770	19770	19770	0
142	20231017	174000	363339370	19770	19770	19770	19770	0
143	20231017	173900	363339370	19770	19770	19770	19770	0
144	20231017	173800	363339370	19770	19770	19770	19770	0
145	20231017	173700	363339370	19770	19770	19770	19770	0
146	20231017	173600	363339370	19770	19770	19770	19770	0
147	20231017	173500	363339370	19770	19770	19770	19770	0
148	20231017	173400	363339370	19770	19770	19770	19770	0
149	20231017	173300	363339370	19770	19770	19770	19770	0
150	20231017	173200	363339370	19770	19770	19770	19770	0
151	20231017	173100	363339370	19770	19770	19770	19770	0
152	20231017	173000	363339370	19770	19770	19770	19770	197
153	20231017	172900	363339370	19770	19770	19770	19770	0
154	20231017	172800	363339370	19770	19770	19770	19770	0
155	20231017	172700	363339370	19770	19770	19770	19770	0
156	20231017	172600	363339370	19770	19770	19770	19770	0
157	20231017	172500	363339370	19770	19770	19770	19770	0
158	20231017	172400	363339370	19770	19770	19770	19770	0
159	20231017	172300	363339370	19770	19770	19770	19770	0
160	20231017	172200	363339370	19770	19770	19770	19770	0
161	20231017	172100	363339370	19770	19770	19770	19770	0
162	20231017	172000	363339370	19770	19770	19770	19770	0
163	20231017	171900	363339370	19770	19770	19770	19770	0
164	20231017	171800	363339370	19770	19770	19770	19770	0
165	20231017	171700	363339370	19770	19770	19770	19770	0
166	20231017	171600	363339370	19770	19770	19770	19770	0
167	20231017	171500	363339370	19770	19770	19770	19770	0
168	20231017	171400	363339370	19770	19770	19770	19770	0
169	20231017	171300	363339370	19770	19770	19770	19770	0
170	20231017	171200	363339370	19770	19770	19770	19770	0
171	20231017	171100	363339370	19770	19770	19770	19770	0
172	20231017	171000	363339370	19770	19770	19770	19770	0
173	20231017	170900	363339370	19770	19770	19770	19770	0
174	20231017	170800	363339370	19770	19770	19770	19770	0
175	20231017	170700	363339370	19770	19770	19770	19770	0
176	20231017	170600	363339370	19770	19770	19770	19770	0
177	20231017	170500	363339370	19770	19770	19770	19770	0
178	20231017	170400	363339370	19770	19770	19770	19770	0
179	20231017	170300	363339370	19770	19770	19770	19770	0
180	20231017	170200	363339370	19770	19770	19770	19770	0
181	20231017	170100	363339370	19770	19770	19770	19770	0
182	20231017	170000	363339370	19770	19770	19770	19770	197
183	20231017	165900	363339370	19770	19770	19770	19770	0
184	20231017	165800	363339370	19770	19770	19770	19770	0
185	20231017	165700	363339370	19770	19770	19770	19770	0
186	20231017	165600	363339370	19770	19770	19770	19770	0
187	20231017	165500	363339370	19770	19770	19770	19770	0
188	20231017	165400	363339370	19770	19770	19770	19770	0
189	20231017	165300	363339370	19770	19770	19770	19770	0
190	20231017	165200	363339370	19770	19770	19770	19770	0
191	20231017	165100	363339370	19770	19770	19770	19770	0
192	20231017	165000	363339370	19770	19770	19770	19770	0
193	20231017	164900	363339370	19770	19770	19770	19770	0
194	20231017	164800	363339370	19770	19770	19770	19770	0
195	20231017	164700	363339370	19770	19770	19770	19770	0
196	20231017	164600	363339370	19770	19770	19770	19770	0
197	20231017	164500	363339370	19770	19770	19770	19770	0
198	20231017	164400	363339370	19770	19770	19770	19770	0
199	20231017	164300	363339370	19770	19770	19770	19770	0
200	20231017	164200	363339370	19770	19770	19770	19770	0
201	20231017	164100	363339370	19770	19770	19770	19770	0
202	20231017	164000	363339370	19770	19770	19770	19770	0
203	20231017	163900	363339370	19770	19770	19770	19770	0
204	20231017	163800	363339370	19770	19770	19770	19770	0
205	20231017	163700	363339370	19770	19770	19770	19770	0
206	20231017	163600	363339370	19770	19770	19770	19770	0
207	20231017	163500	363339370	19770	19770	19770	19770	0
208	20231017	163400	363339370	19770	19770	19770	19770	0
209	20231017	163300	363339370	19770	19770	19770	19770	0
210	20231017	163200	363339370	19770	19770	19770	19770	0
211	20231017	163100	363339370	19770	19770	19770	19770	0
212	20231017	163000	363339370	19770	19770	19770	19770	197
213	20231017	162900	363339370	19770	19770	19770	19770	0
214	20231017	162800	363339370	19770	19770	19770	19770	0
215	20231017	162700	363339370	19770	19770	19770	19770	0
216	20231017	162600	363339370	19770	19770	19770	19770	0
217	20231017	162500	363339370	19770	19770	19770	19770	0
218	20231017	162400	363339370	19770	19770	19770	19770	0
219	20231017	162300	363339370	19770	19770	19770	19770	0
220	20231017	162200	363339370	19770	19770	19770	19770	0
221	20231017	162100	363339370	19770	19770	19770	19770	0
222	20231017	162000	363339370	19770	19770	19770	19770	0
223	20231017	161900	363339370	19770	19770	19770	19770	0
224	20231017	161800	363339370	19770	19770	19770	19770	0
225	20231017	161700	363339370	19770	19770	19770	19770	0
226	20231017	161600	363339370	19770	19770	19770	19770	0
227	20231017	161500	363339370	19770	19770	19770	19770	0
228	20231017	161400	363339370	19770	19770	19770	19770	0
229	20231017	161300	363339370	19770	19770	19770	19770	0
230	20231017	161200	363339370	19770	19770	19770	19770	0
231	20231017	161100	363339370	19770	19770	19770	19770	0
232	20231017	161000	363339370	19770	19770	19770	19770	0
233	20231017	160900	363339370	19770	19770	19770	19770	0
234	20231017	160800	363339370	19770	19770	19770	19770	0
235	20231017	160700	363339370	19770	19770	19770	19770	0
236	20231017	160600	363339370	19770	19770	19770	19770	0
237	20231017	160500	363339370	19770	19770	19770	19770	0
238	20231017	160400	363339370	19770	19770	19770	19770	0
239	20231017	160300	363339370	19770	19770	19770	19770	0
240	20231017	160200	363339370	19770	19770	19770	19770	0
241	20231017	160100	363339370	19770	19770	19770	19770	0
242	20231017	160000	363339370	19770	19770	19770	19770	197
243	20231017	155900	363339370	19770	19770	19770	19770	0
244	20231017	155800	363339370	19770	19770	19770	19770	0
245	20231017	155700	363339370	19770	19770	19770	19770	0
246	20231017	155600	363339370	19770	19770	19770	19770	0
247	20231017	155500	363339370	19770	19770	19770	19770	0
248	20231017	155400	363339370	19770	19770	19770	19770	0
249	20231017	155300	363339370	19770	19770	19770	19770	0
250	20231017	155200	363339370	19770	19770	19770	19770	0
251	20231017	155100	363339370	19770	19770	19770	19770	0
252	20231017	155000	363339370	19770	19770	19770	19770	0
253	20231017	154900	363339370	19770	19770	19770	19770	0
254	20231017	154800	363339370	19770	19770	19770	19770	0
255	20231017	154700	363339370	19770	19770	19770	19770	0
256	20231017	154600	363339370	19770	19770	19770	19770	0
257	20231017	154500	363339370	19770	19770	19770	19770	0
258	20231017	154400	363339370	19770	19770	19770	19770	0
259	20231017	154300	363339370	19770	19770	19770	19770	0
260	20231017	154200	363339370	19770	19770	19770	19770	0
261	20231017	154100	363339370	19770	19770	19770	19770	0
262	20231017	154000	363339370	19770	19770	19770	19770	0
263	20231017	153900	363339370	19770	19770	19770	19770	0
264	20231017	153800	363339370	19770	19770	19770	19770	0
265	20231017	153700	363339370	19770	19770	19770	19770	0
266	20231017	153600	363339370	19770	19770	19770	19770	0
267	20231017	153500	363339370	19770	19770	19770	19770	0
268	20231017	153400	363339370	19770	19770	19770	19770	0
269	20231017	153300	363339370	19770	19770	19770	19770	0
270	20231017	153200	363339370	19770	19770	19770	19770	0
271	20231017	153100	363339370	19770	19770	19770	19770	0
272	20231017	153000	363339370	19770	19770	19770	19770	394
273	20231017	152900	359444680	19790	19790	19790	19790	0
274	20231017	152800	359444680	19790	19790	19790	19790	0
275	20231017	152700	359444680	19790	19790	19790	19790	0
276	20231017	152600	359444680	19790	19790	19790	19790	0
277	20231017	152500	359444680	19790	19790	19790	19790	0
278	20231017	152400	359444680	19790	19790	19790	19790	0
279	20231017	152300	359444680	19790	19790	19790	19790	0
280	20231017	152200	359444680	19790	19790	19790	19790	0
281	20231017	152100	359444680	19790	19790	19790	19790	0
282	20231017	152000	359444680	19790	19790	19790	19790	0
283	20231017	151900	359444680	19790	19790	19790	19790	0
284	20231017	151800	359444680	19790	19790	19790	19790	2
285	20231017	151700	359405100	19840	19840	19840	19840	0
286	20231017	151600	359405100	19840	19870	19870	19840	168
287	20231017	151500	356069130	19820	19810	19820	19810	5
288	20231017	151400	355970050	19820	19800	19820	19800	145
289	20231017	151300	353096230	19800	19810	19810	19800	127
290	20231017	151200	350581020	19800	19810	19810	19800	133
291	20231017	151100	347947440	19800	19810	19820	19800	137
292	20231017	151000	345233250	19810	19810	19820	19800	183
293	20231017	150900	341607840	19810	19790	19810	19790	153
294	20231017	150800	338578770	19790	19790	19790	19790	10
295	20231017	150700	338380870	19790	19790	19790	19790	23
296	20231017	150600	337925700	19790	19800	19810	19790	643
297	20231017	150500	325193330	19830	19830	19830	19830	0
298	20231017	150400	325193330	19830	19830	19830	19830	0
299	20231017	150300	325193330	19830	19830	19830	19830	0
300	20231017	150200	325193330	19830	19830	19830	19830	0
301	20231017	150100	325193330	19830	19830	19830	19830	0
302	20231017	150000	325193330	19830	19900	19900	19830	345
303	20231017	145900	318338210	19900	19900	19900	19900	40
304	20231017	145800	317542210	19900	19910	19910	19900	2
305	20231017	145700	317502400	19900	19900	19900	19900	0
306	20231017	145600	317502400	19900	19900	19900	19900	0
307	20231017	145500	317502400	19900	19900	19900	19900	2
308	20231017	145400	317462600	19900	19900	19900	19900	42
309	20231017	145300	316626800	19900	19900	19900	19900	7
310	20231017	145200	316487500	19900	19900	19900	19900	62
311	20231017	145100	315253700	19900	19900	19900	19900	3
312	20231017	145000	315194000	19900	19900	19900	19900	10
313	20231017	144900	314995000	19900	19900	19900	19900	23
314	20231017	144800	314537300	19900	19900	19900	19900	138
315	20231017	144700	311791100	19900	19900	19900	19900	0
316	20231017	144600	311791100	19900	19900	19900	19900	0
317	20231017	144500	311791100	19900	19900	19900	19900	0
318	20231017	144400	311791100	19900	19900	19900	19900	0
319	20231017	144300	311791100	19900	19900	19900	19900	0
320	20231017	144200	311791100	19900	19900	19900	19900	0
321	20231017	144100	311791100	19900	19900	19900	19900	0
322	20231017	144000	311791100	19900	19900	19900	19900	0
323	20231017	143900	311791100	19900	19900	19900	19900	0
324	20231017	143800	311791100	19900	19900	19900	19900	1
325	20231017	143700	311771200	19910	19910	19910	19910	0
326	20231017	143600	311771200	19910	19910	19910	19910	18
327	20231017	143500	311412820	19880	19880	19880	19880	3
328	20231017	143400	311353180	19790	19790	19790	19790	0
329	20231017	143300	311353180	19790	19790	19790	19790	0
330	20231017	143200	311353180	19790	19790	19790	19790	0
331	20231017	143100	311353180	19790	19790	19790	19790	0
332	20231017	143000	311353180	19790	19790	19790	19790	131
333	20231017	142900	308760690	19770	19770	19770	19770	2
334	20231017	142800	308721150	19790	19760	19790	19760	8
335	20231017	142700	308563010	19750	19760	19760	19750	60
336	20231017	142600	307377620	19740	19740	19740	19740	31
337	20231017	142500	306765680	19740	19750	19750	19740	89
338	20231017	142400	305008380	19750	19750	19750	19750	41
339	20231017	142300	304198630	19740	19740	19740	19740	27
340	20231017	142200	303665650	19750	19750	19750	19750	0
341	20231017	142100	303665650	19750	19750	19750	19750	49
342	20231017	142000	302697900	19750	19770	19770	19750	107
343	20231017	141900	300583170	19760	19770	19770	19760	55
344	20231017	141800	299495840	19760	19760	19760	19760	8
345	20231017	141700	299337760	19760	19750	19760	19750	101
346	20231017	141600	297342430	19760	19770	19770	19760	128
347	20231017	141500	294812710	19770	19770	19770	19770	80
348	20231017	141400	293231110	19770	19770	19770	19770	40
349	20231017	141300	292440310	19770	19770	19770	19770	43
350	20231017	141200	291590200	19750	19800	19800	19750	363
351	20231017	141100	284407730	19820	19900	19900	19820	599
352	20231017	141000	272503300	19900	19900	19900	19900	64
353	20231017	140900	271229700	19900	19900	19900	19900	3
354	20231017	140800	271170000	19900	19900	19900	19900	57
355	20231017	140700	270035700	19900	19900	19900	19900	0
356	20231017	140600	270035700	19900	19900	19900	19900	0
357	20231017	140500	270035700	19900	19900	19900	19900	0
358	20231017	140400	270035700	19900	19900	19900	19900	0
359	20231017	140300	270035700	19900	19900	19900	19900	0
360	20231017	140200	270035700	19900	19900	19900	19900	0
361	20231017	140100	270035700	19900	19900	19900	19900	47
362	20231017	140000	269100400	19900	19880	19900	19880	259
363	20231017	135900	263946560	19880	19900	19900	19880	184
364	20231017	135800	260286470	19900	19900	19900	19900	0
365	20231017	135700	260286470	19900	19900	19900	19900	0
366	20231017	135600	260286470	19900	19900	19900	19900	0
367	20231017	135500	260286470	19900	19900	19900	19900	0
368	20231017	135400	260286470	19900	19930	19930	19900	72
369	20231017	135300	258852050	19900	19900	19900	19900	0
370	20231017	135200	258852050	19900	19900	19900	19900	0
371	20231017	135100	258852050	19900	19900	19900	19900	0
372	20231017	135000	258852050	19900	19900	19900	19900	0
373	20231017	134900	258852050	19900	19900	19900	19900	0
374	20231017	134800	258852050	19900	19900	19900	19900	71
375	20231017	134700	257439150	19880	19880	19880	19880	62
376	20231017	134600	256206590	19870	19870	19870	19870	0
377	20231017	134500	256206590	19870	19870	19870	19870	0
378	20231017	134400	256206590	19870	19880	19890	19870	135
379	20231017	134300	253522340	19880	19880	19880	19880	6
380	20231017	134200	253403060	19870	19870	19870	19870	0
381	20231017	134100	253403060	19870	19900	19900	19870	274
382	20231017	134000	247950700	19860	19860	19860	19860	0
383	20231017	133900	247950700	19860	19860	19860	19860	0
384	20231017	133800	247950700	19860	19850	19860	19850	59
385	20231017	133700	246779470	19850	19850	19850	19850	0
386	20231017	133600	246779470	19850	19850	19850	19850	57
387	20231017	133500	245648020	19830	19830	19830	19830	0
388	20231017	133400	245648020	19830	19820	19840	19820	116
389	20231017	133300	243347000	19820	19820	19830	19820	100
390	20231017	133200	241364380	19820	19810	19820	19810	51
391	20231017	133100	240353570	19830	19830	19830	19830	0
392	20231017	133000	240353570	19830	19840	19840	19830	55
393	20231017	132900	239262800	19840	19850	19860	19840	159
394	20231017	132800	236106200	19850	19850	19860	19850	12
395	20231017	132700	235867970	19860	19860	19860	19860	99
396	20231017	132600	233901830	19860	19860	19860	19860	69
397	20231017	132500	232531490	19860	19860	19860	19860	3
398	20231017	132400	232471910	19840	19840	19840	19840	0
399	20231017	132300	232471910	19840	19840	19840	19840	0
400	20231017	132200	232471910	19840	19840	19840	19840	51
401	20231017	132100	231460070	19840	19840	19840	19840	3
402	20231017	132000	231400550	19840	19840	19840	19840	60
403	20231017	131900	230210150	19830	19830	19830	19830	0
404	20231017	131800	230210150	19830	19840	19840	19830	114
405	20231017	131700	227948830	19840	19840	19840	19840	3
406	20231017	131600	227889310	19860	19860	19860	19860	0
407	20231017	131500	227889310	19860	19860	19860	19850	89
408	20231017	131400	226122030	19850	19850	19850	19850	55
409	20231017	131300	225030280	19850	19880	19880	19840	551
410	20231017	131200	214088310	19890	19890	19890	19890	0
411	20231017	131100	214088310	19890	19880	19890	19880	56
412	20231017	131000	212974960	19880	19890	19890	19880	138
413	20231017	130900	210230920	19880	19890	19890	19880	5
414	20231017	130800	210131490	19870	19870	19890	19870	10
415	20231017	130700	209932770	19870	19880	19880	19870	41
416	20231017	130600	209117810	19870	19870	19870	19870	0
417	20231017	130500	209117810	19870	19870	19870	19870	0
418	20231017	130400	209117810	19870	19880	19890	19870	119
419	20231017	130300	206752400	19870	19870	19870	19870	54
420	20231017	130200	205679420	19860	19860	19860	19860	0
421	20231017	130100	205679420	19860	19860	19860	19860	0
422	20231017	130000	205679420	19860	19870	19890	19860	427
423	20231017	125900	197193680	19860	19860	19860	19860	0
424	20231017	125800	197193680	19860	19870	19870	19860	67
425	20231017	125700	195862430	19860	19860	19860	19860	39
426	20231017	125600	195087890	19860	19870	19870	19860	93
427	20231017	125500	193240260	19860	19860	19870	19860	5
428	20231017	125400	193140930	19850	19850	19850	19850	452
429	20231017	125300	184168730	19850	19870	19870	19850	347
430	20231017	125200	177277420	19860	19860	19860	19860	88
431	20231017	125100	175529740	19850	19850	19850	19850	0
432	20231017	125000	175529740	19850	19850	19850	19850	0
433	20231017	124900	175529740	19850	19840	19850	19840	155
434	20231017	124800	172453490	19840	19840	19840	19840	0
435	20231017	124700	172453490	19840	19820	19840	19800	541
436	20231017	124600	161726070	19820	19860	19860	19820	497
437	20231017	124500	151861340	19870	19870	19870	19870	456
438	20231017	124400	142800620	19830	19830	19830	19830	0
439	20231017	124300	142800620	19830	19830	19830	19830	1
440	20231017	124200	142780790	19870	19870	19870	19870	0
441	20231017	124100	142780790	19870	19870	19870	19870	0
442	20231017	124000	142780790	19870	19870	19870	19870	6
443	20231017	123900	142661570	19840	19840	19840	19840	0
444	20231017	123800	142661570	19840	19780	19840	19780	346
445	20231017	123700	135800330	19780	19850	19870	19780	819
446	20231017	123600	119545190	19840	19840	19840	19840	1
447	20231017	123500	119525350	19840	19840	19840	19840	0
448	20231017	123400	119525350	19840	19840	19840	19840	0
449	20231017	123300	119525350	19840	19840	19840	19840	0
450	20231017	123200	119525350	19840	19840	19840	19840	51
451	20231017	123100	118513510	19840	19840	19840	19840	1
452	20231017	123000	118493670	19840	19840	19840	19840	1
453	20231017	122900	118473830	19840	19840	19840	19840	24
454	20231017	122800	117997670	19830	19830	19830	19800	339
455	20231017	122700	111280000	19790	19760	19790	19760	93
456	20231017	122600	109441030	19710	19710	19710	19710	0
457	20231017	122500	109441030	19710	19760	19760	19710	37
458	20231017	122400	108711260	19710	19710	19710	19710	31
459	20231017	122300	108100250	19740	19740	19740	19740	2
460	20231017	122200	108060770	19740	19740	19740	19740	0
461	20231017	122100	108060770	19740	19740	19740	19740	0
462	20231017	122000	108060770	19740	19760	19760	19740	144
463	20231017	121900	105216450	19790	19790	19790	19790	0
464	20231017	121800	105216450	19790	19790	19790	19790	0
465	20231017	121700	105216450	19790	19790	19790	19790	0
466	20231017	121600	105216450	19790	19790	19790	19790	0
467	20231017	121500	105216450	19790	19790	19790	19790	0
468	20231017	121400	105216450	19790	19790	19790	19790	0
469	20231017	121300	105216450	19790	19790	19790	19790	0
470	20231017	121200	105216450	19790	19790	19790	19790	0
471	20231017	121100	105216450	19790	19790	19790	19790	0
472	20231017	121000	105216450	19790	19790	19790	19790	12
473	20231017	120900	104978970	19790	19790	19790	19790	18
474	20231017	120800	104622750	19760	19760	19760	19760	0
475	20231017	120700	104622750	19760	19760	19760	19760	0
476	20231017	120600	104622750	19760	19760	19820	19730	303
477	20231017	120500	98635090	19720	19660	19720	19660	81
478	20231017	120400	97039490	19710	19710	19710	19710	0
479	20231017	120300	97039490	19710	19710	19710	19710	7
480	20231017	120200	96901520	19710	19620	19710	19580	142
481	20231017	120100	94111180	19580	19650	19710	19580	674
482	20231017	120000	80865310	19610	19770	19770	19610	689
483	20231017	115900	67276390	19780	19780	19780	19780	0
484	20231017	115800	67276390	19780	19780	19780	19780	0
485	20231017	115700	67276390	19780	19780	19780	19780	0
486	20231017	115600	67276390	19780	19780	19780	19780	0
487	20231017	115500	67276390	19780	19780	19780	19780	0
488	20231017	115400	67276390	19780	19780	19780	19780	0
489	20231017	115300	67276390	19780	19780	19780	19780	0
490	20231017	115200	67276390	19780	19780	19780	19780	0
491	20231017	115100	67276390	19780	19780	19780	19780	0
492	20231017	115000	67276390	19780	19780	19780	19780	1
493	20231017	114900	67256610	19780	19780	19780	19780	0
494	20231017	114800	67256610	19780	19810	19810	19780	102
495	20231017	114700	65237100	19810	19810	19810	19810	0
496	20231017	114600	65237100	19810	19810	19810	19810	0
497	20231017	114500	65237100	19810	19810	19810	19810	0
498	20231017	114400	65237100	19810	19810	19810	19810	1
499	20231017	114300	65217290	19810	19810	19810	19810	77
500	20231017	114200	63691920	19810	19820	19820	19810	132
501	20231017	114100	61076010	19820	19830	19830	19820	101
502	20231017	114000	59073520	19830	19830	19830	19830	4
503	20231017	113900	58994200	19830	19830	19830	19830	0
504	20231017	113800	58994200	19830	19830	19830	19830	1
505	20231017	113700	58974370	19810	19810	19810	19810	0
506	20231017	113600	58974370	19810	19840	19840	19810	33
507	20231017	113500	58319890	19800	19800	19800	19800	104
508	20231017	113400	56260690	19790	19790	19790	19790	0
509	20231017	113300	56260690	19790	19790	19790	19790	0
510	20231017	113200	56260690	19790	19790	19790	19790	0
511	20231017	113100	56260690	19790	19790	19790	19790	0
512	20231017	113000	56260690	19790	19790	19790	19790	0
513	20231017	112900	56260690	19790	19790	19790	19790	0
514	20231017	112800	56260690	19790	19790	19790	19790	0
515	20231017	112700	56260690	19790	19790	19790	19790	0
516	20231017	112600	56260690	19790	19790	19790	19790	0
517	20231017	112500	56260690	19790	19790	19790	19790	0
518	20231017	112400	56260690	19790	19790	19790	19790	0
519	20231017	112300	56260690	19790	19800	19800	19790	174
520	20231017	112200	52815730	19800	19800	19800	19800	12
521	20231017	112100	52578130	19790	19790	19790	19790	29
522	20231017	112000	52004220	19780	19780	19780	19780	0
523	20231017	111900	52004220	19780	19780	19780	19780	0
524	20231017	111800	52004220	19780	19780	19780	19780	0
525	20231017	111700	52004220	19780	19780	19780	19780	56
526	20231017	111600	50896540	19770	19770	19770	19770	30
527	20231017	111500	50303440	19770	19770	19770	19770	24
528	20231017	111400	49828960	19770	19760	19770	19760	52
529	20231017	111300	48801040	19760	19760	19760	19760	0
530	20231017	111200	48801040	19760	19760	19760	19760	0
531	20231017	111100	48801040	19760	19710	19760	19710	66
532	20231017	111000	47499980	19690	19690	19690	19690	1
533	20231017	110900	47480290	19690	19690	19690	19690	0
534	20231017	110800	47480290	19690	19690	19690	19690	7
535	20231017	110700	47342460	19700	19700	19700	19700	62
536	20231017	110600	46121060	19700	19700	19700	19700	0
537	20231017	110500	46121060	19700	19700	19700	19700	0
538	20231017	110400	46121060	19700	19700	19700	19700	10
539	20231017	110300	45924060	19700	19700	19700	19700	12
540	20231017	110200	45687660	19690	19690	19690	19690	0
541	20231017	110100	45687660	19690	19690	19690	19690	0
542	20231017	110000	45687660	19690	19710	19710	19690	148
543	20231017	105900	42771680	19710	19710	19720	19710	119
544	20231017	105800	40425380	19700	19700	19700	19700	27
545	20231017	105700	39893480	19690	19690	19690	19690	0
546	20231017	105600	39893480	19690	19690	19690	19690	41
547	20231017	105500	39086190	19690	19700	19710	19690	110
548	20231017	105400	36918770	19710	19690	19710	19690	13
549	20231017	105300	36662620	19740	19740	19740	19740	0
550	20231017	105200	36662620	19740	19680	19750	19680	49
551	20231017	105100	35696980	19630	19630	19630	19630	12
552	20231017	105000	35461420	19610	19600	19610	19600	8
553	20231017	104900	35304550	19600	19600	19600	19600	0
554	20231017	104800	35304550	19600	19590	19600	19590	13
555	20231017	104700	35049830	19610	19530	19610	19530	69
556	20231017	104600	33701160	19520	19520	19520	19520	4
557	20231017	104500	33623080	19510	19490	19520	19490	8
558	20231017	104400	33466960	19490	19490	19490	19490	54
559	20231017	104300	32414500	19490	19490	19490	19490	0
560	20231017	104200	32414500	19490	19490	19490	19490	62
561	20231017	104100	31206120	19490	19490	19490	19490	0
562	20231017	104000	31206120	19490	19510	19510	19490	26
563	20231017	103900	30698920	19490	19490	19490	19490	0
564	20231017	103800	30698920	19490	19490	19490	19490	0
565	20231017	103700	30698920	19490	19490	19490	19490	0
566	20231017	103600	30698920	19490	19490	19490	19490	0
567	20231017	103500	30698920	19490	19490	19490	19490	3
568	20231017	103400	30640450	19490	19490	19490	19490	1
569	20231017	103300	30620960	19520	19520	19520	19490	33
570	20231017	103200	29976920	19490	19490	19490	19490	252
571	20231017	103100	25065440	19570	19530	19570	19530	54
572	20231017	103000	24010220	19670	19670	19670	19670	1
573	20231017	102900	23990550	19670	19670	19670	19670	1
574	20231017	102800	23970880	19540	19540	19540	19500	11
575	20231017	102700	23756020	19540	19540	19540	19540	0
576	20231017	102600	23756020	19540	19540	19540	19540	0
577	20231017	102500	23756020	19540	19540	19540	19540	0
578	20231017	102400	23756020	19540	19540	19540	19540	3
579	20231017	102300	23697400	19540	19540	19540	19540	0
580	20231017	102200	23697400	19540	19540	19540	19540	0
581	20231017	102100	23697400	19540	19540	19540	19540	0
582	20231017	102000	23697400	19540	19540	19540	19540	0
583	20231017	101900	23697400	19540	19540	19540	19540	1
584	20231017	101800	23677860	19490	19490	19490	19490	0
585	20231017	101700	23677860	19490	19490	19490	19490	0
586	20231017	101600	23677860	19490	19540	19540	19490	2
587	20231017	101500	23638830	19490	19490	19490	19490	1
588	20231017	101400	23619340	19540	19490	19540	19490	8
589	20231017	101300	23463070	19490	19490	19490	19490	9
590	20231017	101200	23287660	19490	19490	19490	19490	1
591	20231017	101100	23268170	19540	19540	19540	19540	0
592	20231017	101000	23268170	19540	19540	19540	19540	0
593	20231017	100900	23268170	19540	19500	19540	19500	4
594	20231017	100800	23190130	19490	19490	19490	19490	0
595	20231017	100700	23190130	19490	19490	19490	19490	0
596	20231017	100600	23190130	19490	19490	19490	19490	0
597	20231017	100500	23190130	19490	19490	19490	19490	0
598	20231017	100400	23190130	19490	19500	19500	19490	18
599	20231017	100300	22839300	19500	19540	19540	19500	22
600	20231017	100200	22410060	19500	19500	19500	19500	0
601	20231017	100100	22410060	19500	19500	19500	19500	0
602	20231017	100000	22410060	19500	19500	19500	19500	32
603	20231017	095900	21786060	19500	19500	19500	19500	0
604	20231017	095800	21786060	19500	19500	19500	19500	0
605	20231017	095700	21786060	19500	19500	19500	19500	0
606	20231017	095600	21786060	19500	19500	19500	19500	0
607	20231017	095500	21786060	19500	19530	19530	19500	12
608	20231017	095400	21551760	19560	19560	19560	19560	0
609	20231017	095300	21551760	19560	19560	19560	19560	0
610	20231017	095200	21551760	19560	19560	19560	19560	0
611	20231017	095100	21551760	19560	19560	19560	19560	0
612	20231017	095000	21551760	19560	19560	19560	19560	2
613	20231017	094900	21512640	19500	19500	19500	19500	6
614	20231017	094800	21395640	19500	19520	19520	19500	36
615	20231017	094700	20693240	19520	19520	19520	19520	0
616	20231017	094600	20693240	19520	19570	19570	19520	7
617	20231017	094500	20556300	19520	19520	19520	19520	32
618	20231017	094400	19931660	19520	19520	19520	19520	0
619	20231017	094300	19931660	19520	19520	19520	19520	0
620	20231017	094200	19931660	19520	19520	19520	19520	0
621	20231017	094100	19931660	19520	19520	19520	19520	0
622	20231017	094000	19931660	19520	19540	19580	19520	110
623	20231017	093900	17783890	19580	19580	19580	19580	1
624	20231017	093800	17764310	19600	19600	19600	19600	0
625	20231017	093700	17764310	19600	19600	19600	19600	0
626	20231017	093600	17764310	19600	19600	19600	19600	0
627	20231017	093500	17764310	19600	19600	19600	19600	0
628	20231017	093400	17764310	19600	19600	19600	19600	2
629	20231017	093300	17725110	19550	19550	19550	19550	3
630	20231017	093200	17666460	19520	19520	19520	19520	0
631	20231017	093100	17666460	19520	19520	19520	19520	41
632	20231017	093000	16866140	19510	19510	19510	19510	0
633	20231017	092900	16866140	19510	19510	19510	19510	0
634	20231017	092800	16866140	19510	19510	19510	19510	1
635	20231017	092700	16846630	19520	19520	19520	19520	0
636	20231017	092600	16846630	19520	19520	19520	19520	0
637	20231017	092500	16846630	19520	19520	19520	19520	1
638	20231017	092400	16827110	19520	19520	19520	19520	0
639	20231017	092300	16827110	19520	19520	19520	19520	5
640	20231017	092200	16729510	19490	19520	19520	19490	15
641	20231017	092100	16436980	19520	19520	19520	19520	52
642	20231017	092000	15421940	19490	19490	19490	19490	0
643	20231017	091900	15421940	19490	19490	19490	19490	1
644	20231017	091800	15402450	19600	19460	19600	19450	248
645	20231017	091700	10572960	19500	19550	19550	19500	131
646	20231017	091600	8013740	19570	19570	19610	19570	139
647	20231017	091500	5290090	19570	19570	19570	19570	0
648	20231017	091400	5290090	19570	19570	19570	19570	0
649	20231017	091300	5290090	19570	19570	19570	19570	0
650	20231017	091200	5290090	19570	19570	19570	19540	5
651	20231017	091100	5192330	19540	19540	19540	19540	10
652	20231017	091000	4996930	19610	19610	19610	19610	0
653	20231017	090900	4996930	19610	19610	19610	19610	0
654	20231017	090800	4996930	19610	19610	19610	19610	0
655	20231017	090700	4996930	19610	19610	19610	19610	0
656	20231017	090600	4996930	19610	19610	19610	19610	0
657	20231017	090500	4996930	19610	19620	19620	19580	17
658	20231017	090400	4663680	19740	19590	19740	19530	75
659	20231017	090300	3195120	19750	19750	19750	19750	0
660	20231017	090200	3195120	19750	19750	19750	19750	0
661	20231017	090100	3195120	19750	19690	19750	19690	16
662	20231017	090000	2879960	19690	19750	19750	19690	146