KissMeData/182360/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200600	691860600	15860	15860	15860	15860	1964
3	20231017	200500	691860600	15860	15860	15860	15860	0
4	20231017	200400	691860600	15860	15860	15860	15860	0
5	20231017	200300	691860600	15860	15860	15860	15860	0
6	20231017	200200	691860600	15860	15860	15860	15860	0
7	20231017	200100	691860600	15860	15860	15860	15860	0
8	20231017	200000	691860600	15860	15860	15860	15860	0
9	20231017	195900	691860600	15860	15860	15860	15860	0
10	20231017	195800	691860600	15860	15860	15860	15860	0
11	20231017	195700	691860600	15860	15860	15860	15860	0
12	20231017	195600	691860600	15860	15860	15860	15860	0
13	20231017	195500	691860600	15860	15860	15860	15860	0
14	20231017	195400	691860600	15860	15860	15860	15860	0
15	20231017	195300	691860600	15860	15860	15860	15860	0
16	20231017	195200	691860600	15860	15860	15860	15860	0
17	20231017	195100	691860600	15860	15860	15860	15860	0
18	20231017	195000	691860600	15860	15860	15860	15860	0
19	20231017	194900	691860600	15860	15860	15860	15860	0
20	20231017	194800	691860600	15860	15860	15860	15860	0
21	20231017	194700	691860600	15860	15860	15860	15860	0
22	20231017	194600	691860600	15860	15860	15860	15860	0
23	20231017	194500	691860600	15860	15860	15860	15860	0
24	20231017	194400	691860600	15860	15860	15860	15860	0
25	20231017	194300	691860600	15860	15860	15860	15860	0
26	20231017	194200	691860600	15860	15860	15860	15860	0
27	20231017	194100	691860600	15860	15860	15860	15860	0
28	20231017	194000	691860600	15860	15860	15860	15860	0
29	20231017	193900	691860600	15860	15860	15860	15860	0
30	20231017	193800	691860600	15860	15860	15860	15860	0
31	20231017	193700	691860600	15860	15860	15860	15860	0
32	20231017	193600	691860600	15860	15860	15860	15860	1964
33	20231017	193500	691860600	15860	15860	15860	15860	0
34	20231017	193400	691860600	15860	15860	15860	15860	0
35	20231017	193300	691860600	15860	15860	15860	15860	0
36	20231017	193200	691860600	15860	15860	15860	15860	0
37	20231017	193100	691860600	15860	15860	15860	15860	0
38	20231017	193000	691860600	15860	15860	15860	15860	0
39	20231017	192900	691860600	15860	15860	15860	15860	0
40	20231017	192800	691860600	15860	15860	15860	15860	0
41	20231017	192700	691860600	15860	15860	15860	15860	0
42	20231017	192600	691860600	15860	15860	15860	15860	0
43	20231017	192500	691860600	15860	15860	15860	15860	0
44	20231017	192400	691860600	15860	15860	15860	15860	0
45	20231017	192300	691860600	15860	15860	15860	15860	0
46	20231017	192200	691860600	15860	15860	15860	15860	0
47	20231017	192100	691860600	15860	15860	15860	15860	0
48	20231017	192000	691860600	15860	15860	15860	15860	0
49	20231017	191900	691860600	15860	15860	15860	15860	0
50	20231017	191800	691860600	15860	15860	15860	15860	0
51	20231017	191700	691860600	15860	15860	15860	15860	0
52	20231017	191600	691860600	15860	15860	15860	15860	0
53	20231017	191500	691860600	15860	15860	15860	15860	0
54	20231017	191400	691860600	15860	15860	15860	15860	0
55	20231017	191300	691860600	15860	15860	15860	15860	0
56	20231017	191200	691860600	15860	15860	15860	15860	0
57	20231017	191100	691860600	15860	15860	15860	15860	0
58	20231017	191000	691860600	15860	15860	15860	15860	0
59	20231017	190900	691860600	15860	15860	15860	15860	0
60	20231017	190800	691860600	15860	15860	15860	15860	0
61	20231017	190700	691860600	15860	15860	15860	15860	0
62	20231017	190600	691860600	15860	15860	15860	15860	1964
63	20231017	190500	691860600	15860	15860	15860	15860	0
64	20231017	190400	691860600	15860	15860	15860	15860	0
65	20231017	190300	691860600	15860	15860	15860	15860	0
66	20231017	190200	691860600	15860	15860	15860	15860	0
67	20231017	190100	691860600	15860	15860	15860	15860	0
68	20231017	190000	691860600	15860	15860	15860	15860	0
69	20231017	185900	691860600	15860	15860	15860	15860	0
70	20231017	185800	691860600	15860	15860	15860	15860	0
71	20231017	185700	691860600	15860	15860	15860	15860	0
72	20231017	185600	691860600	15860	15860	15860	15860	0
73	20231017	185500	691860600	15860	15860	15860	15860	0
74	20231017	185400	691860600	15860	15860	15860	15860	0
75	20231017	185300	691860600	15860	15860	15860	15860	0
76	20231017	185200	691860600	15860	15860	15860	15860	0
77	20231017	185100	691860600	15860	15860	15860	15860	0
78	20231017	185000	691860600	15860	15860	15860	15860	0
79	20231017	184900	691860600	15860	15860	15860	15860	0
80	20231017	184800	691860600	15860	15860	15860	15860	0
81	20231017	184700	691860600	15860	15860	15860	15860	0
82	20231017	184600	691860600	15860	15860	15860	15860	0
83	20231017	184500	691860600	15860	15860	15860	15860	0
84	20231017	184400	691860600	15860	15860	15860	15860	0
85	20231017	184300	691860600	15860	15860	15860	15860	0
86	20231017	184200	691860600	15860	15860	15860	15860	0
87	20231017	184100	691860600	15860	15860	15860	15860	0
88	20231017	184000	691860600	15860	15860	15860	15860	0
89	20231017	183900	691860600	15860	15860	15860	15860	0
90	20231017	183800	691860600	15860	15860	15860	15860	0
91	20231017	183700	691860600	15860	15860	15860	15860	0
92	20231017	183600	691860600	15860	15860	15860	15860	1964
93	20231017	183500	691860600	15860	15860	15860	15860	0
94	20231017	183400	691860600	15860	15860	15860	15860	0
95	20231017	183300	691860600	15860	15860	15860	15860	0
96	20231017	183200	691860600	15860	15860	15860	15860	0
97	20231017	183100	691860600	15860	15860	15860	15860	0
98	20231017	183000	691860600	15860	15860	15860	15860	0
99	20231017	182900	691860600	15860	15860	15860	15860	0
100	20231017	182800	691860600	15860	15860	15860	15860	0
101	20231017	182700	691860600	15860	15860	15860	15860	0
102	20231017	182600	691860600	15860	15860	15860	15860	0
103	20231017	182500	691860600	15860	15860	15860	15860	0
104	20231017	182400	691860600	15860	15860	15860	15860	0
105	20231017	182300	691860600	15860	15860	15860	15860	0
106	20231017	182200	691860600	15860	15860	15860	15860	0
107	20231017	182100	691860600	15860	15860	15860	15860	0
108	20231017	182000	691860600	15860	15860	15860	15860	0
109	20231017	181900	691860600	15860	15860	15860	15860	0
110	20231017	181800	691860600	15860	15860	15860	15860	0
111	20231017	181700	691860600	15860	15860	15860	15860	0
112	20231017	181600	691860600	15860	15860	15860	15860	0
113	20231017	181500	691860600	15860	15860	15860	15860	0
114	20231017	181400	691860600	15860	15860	15860	15860	0
115	20231017	181300	691860600	15860	15860	15860	15860	0
116	20231017	181200	691860600	15860	15860	15860	15860	0
117	20231017	181100	691860600	15860	15860	15860	15860	0
118	20231017	181000	691860600	15860	15860	15860	15860	0
119	20231017	180900	691860600	15860	15860	15860	15860	0
120	20231017	180800	691860600	15860	15860	15860	15860	0
121	20231017	180700	691860600	15860	15860	15860	15860	0
122	20231017	180600	691860600	15860	15860	15860	15860	1964
123	20231017	180500	691860600	15860	15860	15860	15860	0
124	20231017	180400	691860600	15860	15860	15860	15860	0
125	20231017	180300	691860600	15860	15860	15860	15860	0
126	20231017	180200	691860600	15860	15860	15860	15860	0
127	20231017	180100	691860600	15860	15860	15860	15860	0
128	20231017	180000	691860600	15860	15860	15860	15860	0
129	20231017	175900	691860600	15860	15860	15860	15860	0
130	20231017	175800	691860600	15860	15860	15860	15860	0
131	20231017	175700	691860600	15860	15860	15860	15860	0
132	20231017	175600	691860600	15860	15860	15860	15860	0
133	20231017	175500	691860600	15860	15860	15860	15860	0
134	20231017	175400	691860600	15860	15860	15860	15860	0
135	20231017	175300	691860600	15860	15860	15860	15860	0
136	20231017	175200	691860600	15860	15860	15860	15860	0
137	20231017	175100	691860600	15860	15860	15860	15860	0
138	20231017	175000	691860600	15860	15860	15860	15860	0
139	20231017	174900	691860600	15860	15860	15860	15860	0
140	20231017	174800	691860600	15860	15860	15860	15860	0
141	20231017	174700	691860600	15860	15860	15860	15860	0
142	20231017	174600	691860600	15860	15860	15860	15860	0
143	20231017	174500	691860600	15860	15860	15860	15860	0
144	20231017	174400	691860600	15860	15860	15860	15860	0
145	20231017	174300	691860600	15860	15860	15860	15860	0
146	20231017	174200	691860600	15860	15860	15860	15860	0
147	20231017	174100	691860600	15860	15860	15860	15860	0
148	20231017	174000	691860600	15860	15860	15860	15860	0
149	20231017	173900	691860600	15860	15860	15860	15860	0
150	20231017	173800	691860600	15860	15860	15860	15860	0
151	20231017	173700	691860600	15860	15860	15860	15860	0
152	20231017	173600	691860600	15860	15860	15860	15860	1964
153	20231017	173500	691860600	15860	15860	15860	15860	0
154	20231017	173400	691860600	15860	15860	15860	15860	0
155	20231017	173300	691860600	15860	15860	15860	15860	0
156	20231017	173200	691860600	15860	15860	15860	15860	0
157	20231017	173100	691860600	15860	15860	15860	15860	0
158	20231017	173000	691860600	15860	15860	15860	15860	0
159	20231017	172900	691860600	15860	15860	15860	15860	0
160	20231017	172800	691860600	15860	15860	15860	15860	0
161	20231017	172700	691860600	15860	15860	15860	15860	0
162	20231017	172600	691860600	15860	15860	15860	15860	0
163	20231017	172500	691860600	15860	15860	15860	15860	0
164	20231017	172400	691860600	15860	15860	15860	15860	0
165	20231017	172300	691860600	15860	15860	15860	15860	0
166	20231017	172200	691860600	15860	15860	15860	15860	0
167	20231017	172100	691860600	15860	15860	15860	15860	0
168	20231017	172000	691860600	15860	15860	15860	15860	0
169	20231017	171900	691860600	15860	15860	15860	15860	0
170	20231017	171800	691860600	15860	15860	15860	15860	0
171	20231017	171700	691860600	15860	15860	15860	15860	0
172	20231017	171600	691860600	15860	15860	15860	15860	0
173	20231017	171500	691860600	15860	15860	15860	15860	0
174	20231017	171400	691860600	15860	15860	15860	15860	0
175	20231017	171300	691860600	15860	15860	15860	15860	0
176	20231017	171200	691860600	15860	15860	15860	15860	0
177	20231017	171100	691860600	15860	15860	15860	15860	0
178	20231017	171000	691860600	15860	15860	15860	15860	0
179	20231017	170900	691860600	15860	15860	15860	15860	0
180	20231017	170800	691860600	15860	15860	15860	15860	0
181	20231017	170700	691860600	15860	15860	15860	15860	0
182	20231017	170600	691860600	15860	15860	15860	15860	1964
183	20231017	170500	691860600	15860	15860	15860	15860	0
184	20231017	170400	691860600	15860	15860	15860	15860	0
185	20231017	170300	691860600	15860	15860	15860	15860	0
186	20231017	170200	691860600	15860	15860	15860	15860	0
187	20231017	170100	691860600	15860	15860	15860	15860	0
188	20231017	170000	691860600	15860	15860	15860	15860	0
189	20231017	165900	691860600	15860	15860	15860	15860	0
190	20231017	165800	691860600	15860	15860	15860	15860	0
191	20231017	165700	691860600	15860	15860	15860	15860	0
192	20231017	165600	691860600	15860	15860	15860	15860	0
193	20231017	165500	691860600	15860	15860	15860	15860	0
194	20231017	165400	691860600	15860	15860	15860	15860	0
195	20231017	165300	691860600	15860	15860	15860	15860	0
196	20231017	165200	691860600	15860	15860	15860	15860	0
197	20231017	165100	691860600	15860	15860	15860	15860	0
198	20231017	165000	691860600	15860	15860	15860	15860	0
199	20231017	164900	691860600	15860	15860	15860	15860	0
200	20231017	164800	691860600	15860	15860	15860	15860	0
201	20231017	164700	691860600	15860	15860	15860	15860	0
202	20231017	164600	691860600	15860	15860	15860	15860	0
203	20231017	164500	691860600	15860	15860	15860	15860	0
204	20231017	164400	691860600	15860	15860	15860	15860	0
205	20231017	164300	691860600	15860	15860	15860	15860	0
206	20231017	164200	691860600	15860	15860	15860	15860	0
207	20231017	164100	691860600	15860	15860	15860	15860	0
208	20231017	164000	691860600	15860	15860	15860	15860	0
209	20231017	163900	691860600	15860	15860	15860	15860	0
210	20231017	163800	691860600	15860	15860	15860	15860	0
211	20231017	163700	691860600	15860	15860	15860	15860	0
212	20231017	163600	691860600	15860	15860	15860	15860	1964
213	20231017	163500	691860600	15860	15860	15860	15860	0
214	20231017	163400	691860600	15860	15860	15860	15860	0
215	20231017	163300	691860600	15860	15860	15860	15860	0
216	20231017	163200	691860600	15860	15860	15860	15860	0
217	20231017	163100	691860600	15860	15860	15860	15860	0
218	20231017	163000	691860600	15860	15860	15860	15860	0
219	20231017	162900	691860600	15860	15860	15860	15860	0
220	20231017	162800	691860600	15860	15860	15860	15860	0
221	20231017	162700	691860600	15860	15860	15860	15860	0
222	20231017	162600	691860600	15860	15860	15860	15860	0
223	20231017	162500	691860600	15860	15860	15860	15860	0
224	20231017	162400	691860600	15860	15860	15860	15860	0
225	20231017	162300	691860600	15860	15860	15860	15860	0
226	20231017	162200	691860600	15860	15860	15860	15860	0
227	20231017	162100	691860600	15860	15860	15860	15860	0
228	20231017	162000	691860600	15860	15860	15860	15860	0
229	20231017	161900	691860600	15860	15860	15860	15860	0
230	20231017	161800	691860600	15860	15860	15860	15860	0
231	20231017	161700	691860600	15860	15860	15860	15860	0
232	20231017	161600	691860600	15860	15860	15860	15860	0
233	20231017	161500	691860600	15860	15860	15860	15860	0
234	20231017	161400	691860600	15860	15860	15860	15860	0
235	20231017	161300	691860600	15860	15860	15860	15860	0
236	20231017	161200	691860600	15860	15860	15860	15860	0
237	20231017	161100	691860600	15860	15860	15860	15860	0
238	20231017	161000	691860600	15860	15860	15860	15860	0
239	20231017	160900	691860600	15860	15860	15860	15860	0
240	20231017	160800	691860600	15860	15860	15860	15860	0
241	20231017	160700	691860600	15860	15860	15860	15860	0
242	20231017	160600	691860600	15860	15860	15860	15860	1964
243	20231017	160500	691860600	15860	15860	15860	15860	0
244	20231017	160400	691860600	15860	15860	15860	15860	0
245	20231017	160300	691860600	15860	15860	15860	15860	0
246	20231017	160200	691860600	15860	15860	15860	15860	0
247	20231017	160100	691860600	15860	15860	15860	15860	0
248	20231017	160000	691860600	15860	15860	15860	15860	0
249	20231017	155900	691860600	15860	15860	15860	15860	0
250	20231017	155800	691860600	15860	15860	15860	15860	0
251	20231017	155700	691860600	15860	15860	15860	15860	0
252	20231017	155600	691860600	15860	15860	15860	15860	0
253	20231017	155500	691860600	15860	15860	15860	15860	0
254	20231017	155400	691860600	15860	15860	15860	15860	0
255	20231017	155300	691860600	15860	15860	15860	15860	0
256	20231017	155200	691860600	15860	15860	15860	15860	0
257	20231017	155100	691860600	15860	15860	15860	15860	0
258	20231017	155000	691860600	15860	15860	15860	15860	0
259	20231017	154900	691860600	15860	15860	15860	15860	0
260	20231017	154800	691860600	15860	15860	15860	15860	0
261	20231017	154700	691860600	15860	15860	15860	15860	0
262	20231017	154600	691860600	15860	15860	15860	15860	0
263	20231017	154500	691860600	15860	15860	15860	15860	0
264	20231017	154400	691860600	15860	15860	15860	15860	0
265	20231017	154300	691860600	15860	15860	15860	15860	0
266	20231017	154200	691860600	15860	15860	15860	15860	0
267	20231017	154100	691860600	15860	15860	15860	15860	0
268	20231017	154000	691860600	15860	15860	15860	15860	0
269	20231017	153900	691860600	15860	15860	15860	15860	0
270	20231017	153800	691860600	15860	15860	15860	15860	0
271	20231017	153700	691860600	15860	15860	15860	15860	0
272	20231017	153600	691860600	15860	15860	15860	15860	1964
273	20231017	153500	691860600	15860	15860	15860	15860	0
274	20231017	153400	691860600	15860	15860	15860	15860	0
275	20231017	153300	691860600	15860	15860	15860	15860	0
276	20231017	153200	691860600	15860	15860	15860	15860	0
277	20231017	153100	691860600	15860	15860	15860	15860	0
278	20231017	153000	691860600	15860	15860	15860	15860	1964
279	20231017	152900	660711560	15900	15900	15900	15900	0
280	20231017	152800	660711560	15900	15900	15900	15900	0
281	20231017	152700	660711560	15900	15900	15900	15900	0
282	20231017	152600	660711560	15900	15900	15900	15900	0
283	20231017	152500	660711560	15900	15900	15900	15900	0
284	20231017	152400	660711560	15900	15900	15900	15900	0
285	20231017	152300	660711560	15900	15900	15900	15900	0
286	20231017	152200	660711560	15900	15900	15900	15900	0
287	20231017	152100	660711560	15900	15900	15900	15900	0
288	20231017	152000	660711560	15900	15900	15900	15900	0
289	20231017	151900	660711560	15900	15890	15900	15890	88
290	20231017	151800	659312530	15890	15890	15890	15890	36
291	20231017	151700	658740490	15890	15890	15890	15890	37
292	20231017	151600	658152560	15890	15890	15890	15890	0
293	20231017	151500	658152560	15890	15890	15890	15890	0
294	20231017	151400	658152560	15890	15890	15890	15890	0
295	20231017	151300	658152560	15890	15900	15900	15890	800
296	20231017	151200	645440230	15900	15920	15920	15900	1986
297	20231017	151100	613854670	15920	15920	15920	15920	20
298	20231017	151000	613536270	15930	15930	15930	15930	146
299	20231017	150900	611210490	15930	15940	15940	15930	5
300	20231017	150800	611130820	15930	15930	15930	15930	0
301	20231017	150700	611130820	15930	15930	15930	15930	16
302	20231017	150600	610875940	15950	15950	15950	15950	4
303	20231017	150500	610812140	15930	15960	15960	15930	9
304	20231017	150400	610668530	15960	15960	15960	15960	0
305	20231017	150300	610668530	15960	15950	15960	15950	288
306	20231017	150200	606074510	15910	15910	15910	15910	0
307	20231017	150100	606074510	15910	15950	15950	15910	273
308	20231017	150000	601726040	15950	15950	15950	15950	100
309	20231017	145900	600131040	15950	15950	15950	15950	0
310	20231017	145800	600131040	15950	15950	15950	15950	1
311	20231017	145700	600115090	15940	15940	15940	15940	0
312	20231017	145600	600115090	15940	15940	15940	15940	0
313	20231017	145500	600115090	15940	15940	15940	15940	22
314	20231017	145400	599764410	15940	15940	15940	15940	0
315	20231017	145300	599764410	15940	15940	15940	15940	0
316	20231017	145200	599764410	15940	15940	15940	15940	4
317	20231017	145100	599700650	15930	15950	15950	15930	26
318	20231017	145000	599286180	15950	15950	15950	15950	1
319	20231017	144900	599270230	15960	15960	15960	15960	1
320	20231017	144800	599254270	15960	15960	15960	15960	0
321	20231017	144700	599254270	15960	15970	15970	15960	8
322	20231017	144600	599126560	15970	15980	15980	15970	2
323	20231017	144500	599094610	15980	15970	15980	15970	2
324	20231017	144400	599062660	15970	15970	15970	15970	3
325	20231017	144300	599014750	15980	15970	15980	15970	8
326	20231017	144200	598886940	15970	15970	15970	15970	80
327	20231017	144100	597609340	15980	15980	15980	15980	12
328	20231017	144000	597417580	15920	15920	15920	15920	31
329	20231017	143900	596924060	15900	15890	15910	15890	291
330	20231017	143800	592298310	15880	15880	15880	15880	0
331	20231017	143700	592298310	15880	15880	15880	15880	0
332	20231017	143600	592298310	15880	15880	15880	15880	50
333	20231017	143500	591504310	15880	15880	15880	15880	10
334	20231017	143400	591345510	15890	15880	15890	15880	40
335	20231017	143300	590710210	15880	15890	15890	15880	31
336	20231017	143200	590217920	15890	15890	15890	15890	0
337	20231017	143100	590217920	15890	15890	15890	15890	0
338	20231017	143000	590217920	15890	15890	15890	15890	1
339	20231017	142900	590202030	15890	15880	15890	15880	74
340	20231017	142800	589026810	15880	15890	15890	15880	20
341	20231017	142700	588709060	15880	15880	15880	15880	20
342	20231017	142600	588391460	15880	15880	15880	15880	22
343	20231017	142500	588042100	15880	15880	15880	15880	0
344	20231017	142400	588042100	15880	15880	15880	15880	48
345	20231017	142300	587279860	15880	15880	15880	15880	24
346	20231017	142200	586898740	15880	15880	15880	15880	36
347	20231017	142100	586327060	15880	15880	15880	15880	30
348	20231017	142000	585850660	15880	15880	15880	15880	60
349	20231017	141900	584897860	15870	15870	15870	15870	0
350	20231017	141800	584897860	15870	15870	15870	15870	50
351	20231017	141700	584104360	15890	15890	15890	15890	0
352	20231017	141600	584104360	15890	15890	15890	15890	10
353	20231017	141500	583945460	15870	15870	15870	15870	0
354	20231017	141400	583945460	15870	15870	15870	15870	0
355	20231017	141300	583945460	15870	15870	15870	15870	6
356	20231017	141200	583850240	15870	15870	15870	15870	46
357	20231017	141100	583120220	15880	15880	15880	15880	127
358	20231017	141000	581103460	15880	15880	15880	15880	0
359	20231017	140900	581103460	15880	15880	15880	15880	0
360	20231017	140800	581103460	15880	15880	15880	15880	1
361	20231017	140700	581087580	15880	15880	15880	15880	388
362	20231017	140600	574926140	15890	15900	15900	15890	560
363	20231017	140500	566024220	15900	15910	15910	15900	309
364	20231017	140400	561110430	15910	15910	15910	15910	23
365	20231017	140300	560744500	15910	15920	15920	15910	634
366	20231017	140200	550652550	15920	15920	15920	15920	3
367	20231017	140100	550604790	15930	15930	15930	15930	0
368	20231017	140000	550604790	15930	15930	15930	15930	88
369	20231017	135900	549202950	15920	15920	15920	15920	11
370	20231017	135800	549027830	15920	15930	15930	15920	33
371	20231017	135700	548502150	15930	15930	15930	15930	10
372	20231017	135600	548342850	15920	15920	15920	15920	2
373	20231017	135500	548311010	15930	15920	15930	15920	41
374	20231017	135400	547657910	15920	15920	15930	15920	32
375	20231017	135300	547148180	15920	15920	15920	15920	16
376	20231017	135200	546893460	15920	15910	15920	15910	41
377	20231017	135100	546241140	15910	15910	15920	15910	180
378	20231017	135000	543375630	15920	15920	15920	15920	102
379	20231017	134900	541751790	15920	15930	15930	15920	300
380	20231017	134800	536975400	15930	15930	15930	15930	11
381	20231017	134700	536800170	15930	15930	15930	15930	161
382	20231017	134600	534235440	15930	15930	15930	15930	1
383	20231017	134500	534219510	15930	15940	15940	15930	284
384	20231017	134400	529692710	15940	15950	15950	15940	193
385	20231017	134300	526616280	15950	15950	15950	15950	0
386	20231017	134200	526616280	15950	15950	15950	15950	0
387	20231017	134100	526616280	15950	15950	15950	15950	0
388	20231017	134000	526616280	15950	15950	15950	15950	3
389	20231017	133900	526568430	15940	15940	15940	15940	0
390	20231017	133800	526568430	15940	15940	15940	15940	5
391	20231017	133700	526488730	15940	15940	15940	15940	5
392	20231017	133600	526409030	15940	15940	15940	15940	149
393	20231017	133500	524033970	15940	15940	15940	15940	0
394	20231017	133400	524033970	15940	15940	15940	15940	0
395	20231017	133300	524033970	15940	15940	15940	15940	0
396	20231017	133200	524033970	15940	15940	15940	15940	0
397	20231017	133100	524033970	15940	15940	15940	15940	1
398	20231017	133000	524018030	15940	15950	15950	15940	15
399	20231017	132900	523778890	15940	15950	15950	15940	25
400	20231017	132800	523380190	15950	15950	15950	15950	318
401	20231017	132700	518308090	15960	15960	15960	15960	10
402	20231017	132600	518148490	15960	15960	15960	15960	0
403	20231017	132500	518148490	15960	15960	15960	15960	18
404	20231017	132400	517861210	15960	15960	15960	15960	10
405	20231017	132300	517701610	15960	15960	15960	15960	72
406	20231017	132200	516552490	15950	15950	15950	15950	0
407	20231017	132100	516552490	15950	15950	15950	15950	0
408	20231017	132000	516552490	15950	15950	15950	15950	347
409	20231017	131900	511017840	15950	15950	15950	15950	0
410	20231017	131800	511017840	15950	15950	15950	15950	0
411	20231017	131700	511017840	15950	15950	15950	15950	0
412	20231017	131600	511017840	15950	15950	15950	15950	0
413	20231017	131500	511017840	15950	15950	15950	15950	0
414	20231017	131400	511017840	15950	15950	15950	15950	0
415	20231017	131300	511017840	15950	15950	15950	15950	0
416	20231017	131200	511017840	15950	15950	15950	15950	0
417	20231017	131100	511017840	15950	15950	15950	15950	0
418	20231017	131000	511017840	15950	15950	15950	15950	0
419	20231017	130900	511017840	15950	15940	15950	15940	2391
420	20231017	130800	472905220	15940	15940	15940	15940	117
421	20231017	130700	471040240	15940	15940	15940	15940	0
422	20231017	130600	471040240	15940	15940	15940	15940	0
423	20231017	130500	471040240	15940	15940	15940	15940	0
424	20231017	130400	471040240	15940	15940	15940	15940	0
425	20231017	130300	471040240	15940	15940	15940	15940	4
426	20231017	130200	470976480	15940	15940	15940	15940	122
427	20231017	130100	469031800	15940	15940	15940	15940	255
428	20231017	130000	464967100	15940	15940	15940	15940	0
429	20231017	125900	464967100	15940	15940	15940	15940	0
430	20231017	125800	464967100	15940	15940	15940	15940	0
431	20231017	125700	464967100	15940	15940	15940	15940	0
432	20231017	125600	464967100	15940	15940	15940	15940	0
433	20231017	125500	464967100	15940	15950	15950	15940	100
434	20231017	125400	463373030	15970	15970	15970	15970	6
435	20231017	125300	463277210	15970	15970	15970	15970	10
436	20231017	125200	463117510	15970	15970	15970	15970	0
437	20231017	125100	463117510	15970	15970	15970	15970	0
438	20231017	125000	463117510	15970	15970	15970	15970	6
439	20231017	124900	463021690	15950	15950	15950	15950	0
440	20231017	124800	463021690	15950	15950	15950	15950	500
441	20231017	124700	455046690	15950	15950	15950	15950	0
442	20231017	124600	455046690	15950	15950	15950	15950	0
443	20231017	124500	455046690	15950	15950	15950	15950	0
444	20231017	124400	455046690	15950	15950	15950	15950	0
445	20231017	124300	455046690	15950	15950	15950	15950	7
446	20231017	124200	454935040	15950	15960	15960	15950	8
447	20231017	124100	454807390	15960	15960	15960	15960	189
448	20231017	124000	451790950	15960	15960	15960	15960	0
449	20231017	123900	451790950	15960	15960	15960	15960	0
450	20231017	123800	451790950	15960	15960	15960	15960	0
451	20231017	123700	451790950	15960	15960	15960	15960	0
452	20231017	123600	451790950	15960	15960	15960	15960	0
453	20231017	123500	451790950	15960	15960	15960	15960	0
454	20231017	123400	451790950	15960	15960	15960	15960	0
455	20231017	123300	451790950	15960	15960	15960	15960	0
456	20231017	123200	451790950	15960	15960	15960	15960	0
457	20231017	123100	451790950	15960	15960	15960	15960	14
458	20231017	123000	451567510	15960	15960	15960	15960	12
459	20231017	122900	451375990	15960	15960	15960	15960	0
460	20231017	122800	451375990	15960	15960	15960	15960	0
461	20231017	122700	451375990	15960	15960	15960	15960	0
462	20231017	122600	451375990	15960	15960	15960	15960	0
463	20231017	122500	451375990	15960	15960	15960	15960	0
464	20231017	122400	451375990	15960	15960	15960	15960	20
465	20231017	122300	451056790	15960	15960	15960	15960	45
466	20231017	122200	450338590	15960	15960	15960	15960	0
467	20231017	122100	450338590	15960	15960	15960	15960	0
468	20231017	122000	450338590	15960	15960	15960	15960	0
469	20231017	121900	450338590	15960	15960	15960	15960	19
470	20231017	121800	450035350	15950	15950	15950	15950	0
471	20231017	121700	450035350	15950	15950	15950	15950	0
472	20231017	121600	450035350	15950	15950	15950	15950	0
473	20231017	121500	450035350	15950	15950	15950	15950	0
474	20231017	121400	450035350	15950	15950	15950	15950	0
475	20231017	121300	450035350	15950	15950	15950	15950	2
476	20231017	121200	450003450	15990	15990	15990	15990	0
477	20231017	121100	450003450	15990	15990	15990	15990	4
478	20231017	121000	449939490	16000	16000	16000	16000	0
479	20231017	120900	449939490	16000	16000	16000	16000	0
480	20231017	120800	449939490	16000	16000	16000	16000	3
481	20231017	120700	449891490	16000	16000	16000	16000	0
482	20231017	120600	449891490	16000	16000	16000	16000	0
483	20231017	120500	449891490	16000	16000	16000	16000	0
484	20231017	120400	449891490	16000	15980	16000	15960	418
485	20231017	120300	443215670	15990	16000	16000	15990	67
486	20231017	120200	442144200	16010	16000	16010	16000	38
487	20231017	120100	441536180	16000	16000	16000	16000	4
488	20231017	120000	441472180	16010	16010	16010	16010	0
489	20231017	115900	441472180	16010	16010	16010	16010	0
490	20231017	115800	441472180	16010	16010	16010	16010	0
491	20231017	115700	441472180	16010	16010	16010	16010	0
492	20231017	115600	441472180	16010	16010	16010	16010	0
493	20231017	115500	441472180	16010	16010	16010	16010	271
494	20231017	115400	437133470	16040	16040	16040	16040	3
495	20231017	115300	437085350	16040	16040	16040	16040	0
496	20231017	115200	437085350	16040	16040	16040	16040	0
497	20231017	115100	437085350	16040	16040	16040	16040	0
498	20231017	115000	437085350	16040	16040	16040	16040	0
499	20231017	114900	437085350	16040	16040	16040	16040	2
500	20231017	114800	437053270	16040	16040	16040	16040	0
501	20231017	114700	437053270	16040	16010	16040	16010	6
502	20231017	114600	436957060	16010	16010	16010	16010	309
503	20231017	114500	432009970	16040	16040	16040	16040	1
504	20231017	114400	431993930	16010	16010	16010	16010	0
505	20231017	114300	431993930	16010	16010	16010	16010	2
506	20231017	114200	431961910	16010	16010	16010	16010	0
507	20231017	114100	431961910	16010	16010	16010	16010	0
508	20231017	114000	431961910	16010	16010	16010	16010	282
509	20231017	113900	427447090	16010	16010	16010	16010	26
510	20231017	113800	427030830	16040	16030	16040	16030	100
511	20231017	113700	425427480	16040	16040	16040	16040	0
512	20231017	113600	425427480	16040	16040	16040	16040	0
513	20231017	113500	425427480	16040	16040	16040	16040	0
514	20231017	113400	425427480	16040	16040	16040	16040	0
515	20231017	113300	425427480	16040	16040	16040	16040	0
516	20231017	113200	425427480	16040	16040	16040	16040	40
517	20231017	113100	424785880	16040	16010	16040	16010	636
518	20231017	113000	414592580	15980	15980	15980	15980	0
519	20231017	112900	414592580	15980	15980	15980	15980	1
520	20231017	112800	414576600	16010	16010	16010	16010	1
521	20231017	112700	414560590	15980	15980	15980	15980	0
522	20231017	112600	414560590	15980	15980	15980	15980	60
523	20231017	112500	413601790	15980	15980	15980	15980	0
524	20231017	112400	413601790	15980	15980	15980	15980	12
525	20231017	112300	413410030	15990	15990	15990	15990	1
526	20231017	112200	413394040	15990	16010	16010	15990	324
527	20231017	112100	408210980	16010	16010	16010	16010	140
528	20231017	112000	405969580	16030	16030	16030	16030	0
529	20231017	111900	405969580	16030	16030	16030	16030	0
530	20231017	111800	405969580	16030	16020	16030	16020	2
531	20231017	111700	405937530	16030	16020	16030	16020	106
532	20231017	111600	404239350	16030	16030	16030	16030	0
533	20231017	111500	404239350	16030	16030	16030	16030	5
534	20231017	111400	404159200	16030	16030	16030	16030	0
535	20231017	111300	404159200	16030	16030	16030	16030	173
536	20231017	111200	401386010	16050	16040	16050	16040	314
537	20231017	111100	396346810	16040	16040	16040	16040	0
538	20231017	111000	396346810	16040	16040	16040	16040	8
539	20231017	110900	396218490	16040	16040	16040	16040	101
540	20231017	110800	394598450	16040	16040	16040	16040	0
541	20231017	110700	394598450	16040	15930	16040	15930	4222
542	20231017	110600	327113960	15940	15920	15940	15920	207
543	20231017	110500	323814400	15930	15930	15930	15930	104
544	20231017	110400	322157680	15930	15930	15930	15930	120
545	20231017	110300	320246080	15930	15930	15930	15930	0
546	20231017	110200	320246080	15930	15930	15930	15930	0
547	20231017	110100	320246080	15930	15930	15930	15930	0
548	20231017	110000	320246080	15930	15930	15930	15930	0
549	20231017	105900	320246080	15930	15930	15930	15930	6
550	20231017	105800	320150500	15940	15940	15940	15940	0
551	20231017	105700	320150500	15940	15940	15940	15940	31
552	20231017	105600	319656360	15870	15870	15870	15870	0
553	20231017	105500	319656360	15870	15870	15870	15870	1
554	20231017	105400	319640490	15870	15870	15870	15870	1
555	20231017	105300	319624620	15950	15940	15950	15940	50
556	20231017	105200	318827310	15950	15950	15950	15950	1
557	20231017	105100	318811360	15950	15930	15950	15930	2
558	20231017	105000	318779480	15950	15900	15950	15900	813
559	20231017	104900	305838340	15900	15850	15900	15850	259
560	20231017	104800	301721420	15850	15850	15850	15850	0
561	20231017	104700	301721420	15850	15850	15850	15850	16
562	20231017	104600	301467820	15850	15850	15850	15850	41
563	20231017	104500	300817970	15850	15850	15850	15850	0
564	20231017	104400	300817970	15850	15850	15850	15850	7
565	20231017	104300	300707020	15850	15850	15850	15850	0
566	20231017	104200	300707020	15850	15890	15890	15850	411
567	20231017	104100	294192630	15850	15850	15850	15850	0
568	20231017	104000	294192630	15850	15850	15850	15850	0
569	20231017	103900	294192630	15850	15850	15850	15850	0
570	20231017	103800	294192630	15850	15850	15850	15850	1
571	20231017	103700	294176780	15850	15850	15850	15850	0
572	20231017	103600	294176780	15850	15850	15850	15850	421
573	20231017	103500	287503930	15850	15850	15850	15850	0
574	20231017	103400	287503930	15850	15890	15890	15850	180
575	20231017	103300	284648050	15890	15890	15890	15890	25
576	20231017	103200	284250800	15890	15890	15890	15890	8
577	20231017	103100	284123680	15920	15920	15920	15920	0
578	20231017	103000	284123680	15920	15920	15920	15920	100
579	20231017	102900	282531680	15920	15920	15920	15880	132
580	20231017	102800	280433640	15930	15880	15930	15880	66
581	20231017	102700	279382840	15880	15900	15900	15880	107
582	20231017	102600	277683540	15900	15900	15900	15900	8
583	20231017	102500	277556340	15900	15890	15900	15890	232
584	20231017	102400	273868860	15920	15920	15920	15920	1
585	20231017	102300	273852940	15900	15900	15900	15900	3
586	20231017	102200	273805240	15920	15930	15930	15890	88
587	20231017	102100	272404920	15950	15950	15950	15950	10
588	20231017	102000	272245420	15970	15970	15970	15970	0
589	20231017	101900	272245420	15970	15970	15970	15970	0
590	20231017	101800	272245420	15970	15970	15970	15970	1
591	20231017	101700	272229450	15990	15910	15990	15910	347
592	20231017	101600	266683330	15850	15850	15850	15850	6
593	20231017	101500	266588230	15850	15920	15940	15850	1029
594	20231017	101400	250209030	15930	15930	15930	15930	0
595	20231017	101300	250209030	15930	15850	15930	15830	1693
596	20231017	101200	223386730	15850	15850	15850	15850	0
597	20231017	101100	223386730	15850	15850	15850	15850	0
598	20231017	101000	223386730	15850	15870	15870	15850	890
599	20231017	100900	209269170	15840	15840	15840	15840	0
600	20231017	100800	209269170	15840	15840	15840	15840	0
601	20231017	100700	209269170	15840	15840	15840	15840	339
602	20231017	100600	203899410	15900	15870	15900	15870	1002
603	20231017	100500	187982670	15870	15870	15870	15870	0
604	20231017	100400	187982670	15870	15840	15870	15840	200
605	20231017	100300	184810130	15830	15830	15830	15830	16
606	20231017	100200	184556850	15840	15840	15840	15840	10
607	20231017	100100	184398450	15830	15820	15830	15820	258
608	20231017	100000	180316140	15850	15850	15850	15850	21
609	20231017	095900	179983290	15850	15850	15850	15850	5
610	20231017	095800	179904040	15860	15830	15860	15810	573
611	20231017	095700	170842520	15870	15870	15870	15870	0
612	20231017	095600	170842520	15870	15870	15870	15870	0
613	20231017	095500	170842520	15870	15870	15870	15870	0
614	20231017	095400	170842520	15870	15830	15870	15830	50
615	20231017	095300	170050980	15830	15820	15830	15810	685
616	20231017	095200	159215660	15830	15830	15830	15830	310
617	20231017	095100	154308360	15840	15840	15840	15830	156
618	20231017	095000	151838640	15840	15840	15840	15840	71
619	20231017	094900	150714000	15840	15930	15930	15840	248
620	20231017	094800	146781580	15900	15900	15900	15900	0
621	20231017	094700	146781580	15900	15930	15940	15900	13
622	20231017	094600	146574520	15900	15930	15930	15900	141
623	20231017	094500	144331720	15940	15940	15940	15940	0
624	20231017	094400	144331720	15940	15950	15950	15940	51
625	20231017	094300	143518770	15950	15860	15950	15860	6
626	20231017	094200	143423520	15960	15940	15960	15930	54
627	20231017	094100	142562990	15870	15870	15870	15870	20
628	20231017	094000	142245590	15870	15870	15870	15840	658
629	20231017	093900	131821100	15900	15880	15910	15820	863
630	20231017	093800	118142320	16000	15950	16000	15870	285
631	20231017	093700	113609970	16020	16010	16020	16010	5
632	20231017	093600	113529880	15950	15990	16020	15950	58
633	20231017	093500	112601560	15990	15990	15990	15990	0
634	20231017	093400	112601560	15990	16000	16000	15990	55
635	20231017	093300	111721580	16000	16010	16010	15990	20
636	20231017	093200	111401570	16030	16030	16030	16030	0
637	20231017	093100	111401570	16030	15940	16030	15940	90
638	20231017	093000	109963140	15940	15990	15990	15940	14
639	20231017	092900	109739480	15990	16020	16020	15990	5
640	20231017	092800	109659470	15970	16010	16010	15970	767
641	20231017	092700	97403570	16060	16060	16070	16000	63
642	20231017	092600	96391320	16070	16040	16080	16000	374
643	20231017	092500	90384320	16040	16030	16040	16030	25
644	20231017	092400	89983460	16040	16040	16040	16040	18
645	20231017	092300	89694740	16050	15970	16050	15970	369
646	20231017	092200	83792380	15970	15970	15970	15970	16
647	20231017	092100	83536860	15970	15930	15970	15930	305
648	20231017	092000	78672180	15940	15890	15940	15870	373
649	20231017	091900	72751390	15860	15860	15860	15860	0
650	20231017	091800	72751390	15860	15850	15910	15850	64
651	20231017	091700	71735300	15850	15900	15900	15850	10
652	20231017	091600	71576400	15830	15870	15920	15830	159
653	20231017	091500	69053480	15920	15920	15920	15920	0
654	20231017	091400	69053480	15920	15920	15920	15920	10
655	20231017	091300	68894280	15920	15930	15930	15860	117
656	20231017	091200	67038530	15850	15860	15860	15850	221
657	20231017	091100	63535200	15860	15880	15880	15860	100
658	20231017	091000	61949050	15860	15880	15880	15860	2
659	20231017	090900	61917310	15890	15980	15980	15850	1349
660	20231017	090800	40468700	15980	15980	15980	15980	30
661	20231017	090700	39989300	15980	15980	15980	15980	0
662	20231017	090600	39989300	15980	15970	16170	15970	116
663	20231017	090500	38124660	15950	15970	15970	15950	168
664	20231017	090400	35443340	15960	15960	15980	15960	181
665	20231017	090300	32553450	15960	15980	15980	15960	211
666	20231017	090200	29185030	16030	16050	16070	16030	322
667	20231017	090100	24019040	16100	16030	16100	16030	753
668	20231017	090000	11936000	16000	16000	16000	16000	746