KissMeData/264450/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203300	231269050	15950	15950	15950	15950	639
3	20231006	203200	231269050	15950	15950	15950	15950	0
4	20231006	203100	231269050	15950	15950	15950	15950	0
5	20231006	203000	231269050	15950	15950	15950	15950	0
6	20231006	202900	231269050	15950	15950	15950	15950	0
7	20231006	202800	231269050	15950	15950	15950	15950	0
8	20231006	202700	231269050	15950	15950	15950	15950	0
9	20231006	202600	231269050	15950	15950	15950	15950	0
10	20231006	202500	231269050	15950	15950	15950	15950	0
11	20231006	202400	231269050	15950	15950	15950	15950	0
12	20231006	202300	231269050	15950	15950	15950	15950	0
13	20231006	202200	231269050	15950	15950	15950	15950	0
14	20231006	202100	231269050	15950	15950	15950	15950	0
15	20231006	202000	231269050	15950	15950	15950	15950	0
16	20231006	201900	231269050	15950	15950	15950	15950	0
17	20231006	201800	231269050	15950	15950	15950	15950	0
18	20231006	201700	231269050	15950	15950	15950	15950	0
19	20231006	201600	231269050	15950	15950	15950	15950	0
20	20231006	201500	231269050	15950	15950	15950	15950	0
21	20231006	201400	231269050	15950	15950	15950	15950	0
22	20231006	201300	231269050	15950	15950	15950	15950	0
23	20231006	201200	231269050	15950	15950	15950	15950	0
24	20231006	201100	231269050	15950	15950	15950	15950	0
25	20231006	201000	231269050	15950	15950	15950	15950	0
26	20231006	200900	231269050	15950	15950	15950	15950	0
27	20231006	200800	231269050	15950	15950	15950	15950	0
28	20231006	200700	231269050	15950	15950	15950	15950	0
29	20231006	200600	231269050	15950	15950	15950	15950	0
30	20231006	200500	231269050	15950	15950	15950	15950	0
31	20231006	200400	231269050	15950	15950	15950	15950	0
32	20231006	200300	231269050	15950	15950	15950	15950	639
33	20231006	200200	231269050	15950	15950	15950	15950	0
34	20231006	200100	231269050	15950	15950	15950	15950	0
35	20231006	200000	231269050	15950	15950	15950	15950	0
36	20231006	195900	231269050	15950	15950	15950	15950	0
37	20231006	195800	231269050	15950	15950	15950	15950	0
38	20231006	195700	231269050	15950	15950	15950	15950	0
39	20231006	195600	231269050	15950	15950	15950	15950	0
40	20231006	195500	231269050	15950	15950	15950	15950	0
41	20231006	195400	231269050	15950	15950	15950	15950	0
42	20231006	195300	231269050	15950	15950	15950	15950	0
43	20231006	195200	231269050	15950	15950	15950	15950	0
44	20231006	195100	231269050	15950	15950	15950	15950	0
45	20231006	195000	231269050	15950	15950	15950	15950	0
46	20231006	194900	231269050	15950	15950	15950	15950	0
47	20231006	194800	231269050	15950	15950	15950	15950	0
48	20231006	194700	231269050	15950	15950	15950	15950	0
49	20231006	194600	231269050	15950	15950	15950	15950	0
50	20231006	194500	231269050	15950	15950	15950	15950	0
51	20231006	194400	231269050	15950	15950	15950	15950	0
52	20231006	194300	231269050	15950	15950	15950	15950	0
53	20231006	194200	231269050	15950	15950	15950	15950	0
54	20231006	194100	231269050	15950	15950	15950	15950	0
55	20231006	194000	231269050	15950	15950	15950	15950	0
56	20231006	193900	231269050	15950	15950	15950	15950	0
57	20231006	193800	231269050	15950	15950	15950	15950	0
58	20231006	193700	231269050	15950	15950	15950	15950	0
59	20231006	193600	231269050	15950	15950	15950	15950	0
60	20231006	193500	231269050	15950	15950	15950	15950	0
61	20231006	193400	231269050	15950	15950	15950	15950	0
62	20231006	193300	231269050	15950	15950	15950	15950	639
63	20231006	193200	231269050	15950	15950	15950	15950	0
64	20231006	193100	231269050	15950	15950	15950	15950	0
65	20231006	193000	231269050	15950	15950	15950	15950	0
66	20231006	192900	231269050	15950	15950	15950	15950	0
67	20231006	192800	231269050	15950	15950	15950	15950	0
68	20231006	192700	231269050	15950	15950	15950	15950	0
69	20231006	192600	231269050	15950	15950	15950	15950	0
70	20231006	192500	231269050	15950	15950	15950	15950	0
71	20231006	192400	231269050	15950	15950	15950	15950	0
72	20231006	192300	231269050	15950	15950	15950	15950	0
73	20231006	192200	231269050	15950	15950	15950	15950	0
74	20231006	192100	231269050	15950	15950	15950	15950	0
75	20231006	192000	231269050	15950	15950	15950	15950	0
76	20231006	191900	231269050	15950	15950	15950	15950	0
77	20231006	191800	231269050	15950	15950	15950	15950	0
78	20231006	191700	231269050	15950	15950	15950	15950	0
79	20231006	191600	231269050	15950	15950	15950	15950	0
80	20231006	191500	231269050	15950	15950	15950	15950	0
81	20231006	191400	231269050	15950	15950	15950	15950	0
82	20231006	191300	231269050	15950	15950	15950	15950	0
83	20231006	191200	231269050	15950	15950	15950	15950	0
84	20231006	191100	231269050	15950	15950	15950	15950	0
85	20231006	191000	231269050	15950	15950	15950	15950	0
86	20231006	190900	231269050	15950	15950	15950	15950	0
87	20231006	190800	231269050	15950	15950	15950	15950	0
88	20231006	190700	231269050	15950	15950	15950	15950	0
89	20231006	190600	231269050	15950	15950	15950	15950	0
90	20231006	190500	231269050	15950	15950	15950	15950	0
91	20231006	190400	231269050	15950	15950	15950	15950	0
92	20231006	190300	231269050	15950	15950	15950	15950	639
93	20231006	190200	231269050	15950	15950	15950	15950	0
94	20231006	190100	231269050	15950	15950	15950	15950	0
95	20231006	190000	231269050	15950	15950	15950	15950	0
96	20231006	185900	231269050	15950	15950	15950	15950	0
97	20231006	185800	231269050	15950	15950	15950	15950	0
98	20231006	185700	231269050	15950	15950	15950	15950	0
99	20231006	185600	231269050	15950	15950	15950	15950	0
100	20231006	185500	231269050	15950	15950	15950	15950	0
101	20231006	185400	231269050	15950	15950	15950	15950	0
102	20231006	185300	231269050	15950	15950	15950	15950	0
103	20231006	185200	231269050	15950	15950	15950	15950	0
104	20231006	185100	231269050	15950	15950	15950	15950	0
105	20231006	185000	231269050	15950	15950	15950	15950	0
106	20231006	184900	231269050	15950	15950	15950	15950	0
107	20231006	184800	231269050	15950	15950	15950	15950	0
108	20231006	184700	231269050	15950	15950	15950	15950	0
109	20231006	184600	231269050	15950	15950	15950	15950	0
110	20231006	184500	231269050	15950	15950	15950	15950	0
111	20231006	184400	231269050	15950	15950	15950	15950	0
112	20231006	184300	231269050	15950	15950	15950	15950	0
113	20231006	184200	231269050	15950	15950	15950	15950	0
114	20231006	184100	231269050	15950	15950	15950	15950	0
115	20231006	184000	231269050	15950	15950	15950	15950	0
116	20231006	183900	231269050	15950	15950	15950	15950	0
117	20231006	183800	231269050	15950	15950	15950	15950	0
118	20231006	183700	231269050	15950	15950	15950	15950	0
119	20231006	183600	231269050	15950	15950	15950	15950	0
120	20231006	183500	231269050	15950	15950	15950	15950	0
121	20231006	183400	231269050	15950	15950	15950	15950	0
122	20231006	183300	231269050	15950	15950	15950	15950	639
123	20231006	183200	231269050	15950	15950	15950	15950	0
124	20231006	183100	231269050	15950	15950	15950	15950	0
125	20231006	183000	231269050	15950	15950	15950	15950	0
126	20231006	182900	231269050	15950	15950	15950	15950	0
127	20231006	182800	231269050	15950	15950	15950	15950	0
128	20231006	182700	231269050	15950	15950	15950	15950	0
129	20231006	182600	231269050	15950	15950	15950	15950	0
130	20231006	182500	231269050	15950	15950	15950	15950	0
131	20231006	182400	231269050	15950	15950	15950	15950	0
132	20231006	182300	231269050	15950	15950	15950	15950	0
133	20231006	182200	231269050	15950	15950	15950	15950	0
134	20231006	182100	231269050	15950	15950	15950	15950	0
135	20231006	182000	231269050	15950	15950	15950	15950	0
136	20231006	181900	231269050	15950	15950	15950	15950	0
137	20231006	181800	231269050	15950	15950	15950	15950	0
138	20231006	181700	231269050	15950	15950	15950	15950	0
139	20231006	181600	231269050	15950	15950	15950	15950	0
140	20231006	181500	231269050	15950	15950	15950	15950	0
141	20231006	181400	231269050	15950	15950	15950	15950	0
142	20231006	181300	231269050	15950	15950	15950	15950	0
143	20231006	181200	231269050	15950	15950	15950	15950	0
144	20231006	181100	231269050	15950	15950	15950	15950	0
145	20231006	181000	231269050	15950	15950	15950	15950	0
146	20231006	180900	231269050	15950	15950	15950	15950	0
147	20231006	180800	231269050	15950	15950	15950	15950	0
148	20231006	180700	231269050	15950	15950	15950	15950	0
149	20231006	180600	231269050	15950	15950	15950	15950	0
150	20231006	180500	231269050	15950	15950	15950	15950	0
151	20231006	180400	231269050	15950	15950	15950	15950	0
152	20231006	180300	231269050	15950	15950	15950	15950	639
153	20231006	180200	231269050	15950	15950	15950	15950	0
154	20231006	180100	231269050	15950	15950	15950	15950	0
155	20231006	180000	231269050	15950	15950	15950	15950	0
156	20231006	175900	231269050	15950	15950	15950	15950	0
157	20231006	175800	231269050	15950	15950	15950	15950	0
158	20231006	175700	231269050	15950	15950	15950	15950	0
159	20231006	175600	231269050	15950	15950	15950	15950	0
160	20231006	175500	231269050	15950	15950	15950	15950	0
161	20231006	175400	231269050	15950	15950	15950	15950	0
162	20231006	175300	231269050	15950	15950	15950	15950	0
163	20231006	175200	231269050	15950	15950	15950	15950	0
164	20231006	175100	231269050	15950	15950	15950	15950	0
165	20231006	175000	231269050	15950	15950	15950	15950	0
166	20231006	174900	231269050	15950	15950	15950	15950	0
167	20231006	174800	231269050	15950	15950	15950	15950	0
168	20231006	174700	231269050	15950	15950	15950	15950	0
169	20231006	174600	231269050	15950	15950	15950	15950	0
170	20231006	174500	231269050	15950	15950	15950	15950	0
171	20231006	174400	231269050	15950	15950	15950	15950	0
172	20231006	174300	231269050	15950	15950	15950	15950	0
173	20231006	174200	231269050	15950	15950	15950	15950	0
174	20231006	174100	231269050	15950	15950	15950	15950	0
175	20231006	174000	231269050	15950	15950	15950	15950	0
176	20231006	173900	231269050	15950	15950	15950	15950	0
177	20231006	173800	231269050	15950	15950	15950	15950	0
178	20231006	173700	231269050	15950	15950	15950	15950	0
179	20231006	173600	231269050	15950	15950	15950	15950	0
180	20231006	173500	231269050	15950	15950	15950	15950	0
181	20231006	173400	231269050	15950	15950	15950	15950	0
182	20231006	173300	231269050	15950	15950	15950	15950	639
183	20231006	173200	231269050	15950	15950	15950	15950	0
184	20231006	173100	231269050	15950	15950	15950	15950	0
185	20231006	173000	231269050	15950	15950	15950	15950	0
186	20231006	172900	231269050	15950	15950	15950	15950	0
187	20231006	172800	231269050	15950	15950	15950	15950	0
188	20231006	172700	231269050	15950	15950	15950	15950	0
189	20231006	172600	231269050	15950	15950	15950	15950	0
190	20231006	172500	231269050	15950	15950	15950	15950	0
191	20231006	172400	231269050	15950	15950	15950	15950	0
192	20231006	172300	231269050	15950	15950	15950	15950	0
193	20231006	172200	231269050	15950	15950	15950	15950	0
194	20231006	172100	231269050	15950	15950	15950	15950	0
195	20231006	172000	231269050	15950	15950	15950	15950	0
196	20231006	171900	231269050	15950	15950	15950	15950	0
197	20231006	171800	231269050	15950	15950	15950	15950	0
198	20231006	171700	231269050	15950	15950	15950	15950	0
199	20231006	171600	231269050	15950	15950	15950	15950	0
200	20231006	171500	231269050	15950	15950	15950	15950	0
201	20231006	171400	231269050	15950	15950	15950	15950	0
202	20231006	171300	231269050	15950	15950	15950	15950	0
203	20231006	171200	231269050	15950	15950	15950	15950	0
204	20231006	171100	231269050	15950	15950	15950	15950	0
205	20231006	171000	231269050	15950	15950	15950	15950	0
206	20231006	170900	231269050	15950	15950	15950	15950	0
207	20231006	170800	231269050	15950	15950	15950	15950	0
208	20231006	170700	231269050	15950	15950	15950	15950	0
209	20231006	170600	231269050	15950	15950	15950	15950	0
210	20231006	170500	231269050	15950	15950	15950	15950	0
211	20231006	170400	231269050	15950	15950	15950	15950	0
212	20231006	170300	231269050	15950	15950	15950	15950	639
213	20231006	170200	231269050	15950	15950	15950	15950	0
214	20231006	170100	231269050	15950	15950	15950	15950	0
215	20231006	170000	231269050	15950	15950	15950	15950	0
216	20231006	165900	231269050	15950	15950	15950	15950	0
217	20231006	165800	231269050	15950	15950	15950	15950	0
218	20231006	165700	231269050	15950	15950	15950	15950	0
219	20231006	165600	231269050	15950	15950	15950	15950	0
220	20231006	165500	231269050	15950	15950	15950	15950	0
221	20231006	165400	231269050	15950	15950	15950	15950	0
222	20231006	165300	231269050	15950	15950	15950	15950	0
223	20231006	165200	231269050	15950	15950	15950	15950	0
224	20231006	165100	231269050	15950	15950	15950	15950	0
225	20231006	165000	231269050	15950	15950	15950	15950	0
226	20231006	164900	231269050	15950	15950	15950	15950	0
227	20231006	164800	231269050	15950	15950	15950	15950	0
228	20231006	164700	231269050	15950	15950	15950	15950	0
229	20231006	164600	231269050	15950	15950	15950	15950	0
230	20231006	164500	231269050	15950	15950	15950	15950	0
231	20231006	164400	231269050	15950	15950	15950	15950	0
232	20231006	164300	231269050	15950	15950	15950	15950	0
233	20231006	164200	231269050	15950	15950	15950	15950	0
234	20231006	164100	231269050	15950	15950	15950	15950	0
235	20231006	164000	231269050	15950	15950	15950	15950	0
236	20231006	163900	231269050	15950	15950	15950	15950	0
237	20231006	163800	231269050	15950	15950	15950	15950	0
238	20231006	163700	231269050	15950	15950	15950	15950	0
239	20231006	163600	231269050	15950	15950	15950	15950	0
240	20231006	163500	231269050	15950	15950	15950	15950	0
241	20231006	163400	231269050	15950	15950	15950	15950	0
242	20231006	163300	231269050	15950	15950	15950	15950	639
243	20231006	163200	231269050	15950	15950	15950	15950	0
244	20231006	163100	231269050	15950	15950	15950	15950	0
245	20231006	163000	231269050	15950	15950	15950	15950	0
246	20231006	162900	231269050	15950	15950	15950	15950	0
247	20231006	162800	231269050	15950	15950	15950	15950	0
248	20231006	162700	231269050	15950	15950	15950	15950	0
249	20231006	162600	231269050	15950	15950	15950	15950	0
250	20231006	162500	231269050	15950	15950	15950	15950	0
251	20231006	162400	231269050	15950	15950	15950	15950	0
252	20231006	162300	231269050	15950	15950	15950	15950	0
253	20231006	162200	231269050	15950	15950	15950	15950	0
254	20231006	162100	231269050	15950	15950	15950	15950	0
255	20231006	162000	231269050	15950	15950	15950	15950	0
256	20231006	161900	231269050	15950	15950	15950	15950	0
257	20231006	161800	231269050	15950	15950	15950	15950	0
258	20231006	161700	231269050	15950	15950	15950	15950	0
259	20231006	161600	231269050	15950	15950	15950	15950	0
260	20231006	161500	231269050	15950	15950	15950	15950	0
261	20231006	161400	231269050	15950	15950	15950	15950	0
262	20231006	161300	231269050	15950	15950	15950	15950	0
263	20231006	161200	231269050	15950	15950	15950	15950	0
264	20231006	161100	231269050	15950	15950	15950	15950	0
265	20231006	161000	231269050	15950	15950	15950	15950	0
266	20231006	160900	231269050	15950	15950	15950	15950	0
267	20231006	160800	231269050	15950	15950	15950	15950	0
268	20231006	160700	231269050	15950	15950	15950	15950	0
269	20231006	160600	231269050	15950	15950	15950	15950	0
270	20231006	160500	231269050	15950	15950	15950	15950	0
271	20231006	160400	231269050	15950	15950	15950	15950	0
272	20231006	160300	231269050	15950	15950	15950	15950	639
273	20231006	160200	231269050	15950	15950	15950	15950	0
274	20231006	160100	231269050	15950	15950	15950	15950	0
275	20231006	160000	231269050	15950	15950	15950	15950	0
276	20231006	155900	231269050	15950	15950	15950	15950	0
277	20231006	155800	231269050	15950	15950	15950	15950	0
278	20231006	155700	231269050	15950	15950	15950	15950	0
279	20231006	155600	231269050	15950	15950	15950	15950	0
280	20231006	155500	231269050	15950	15950	15950	15950	0
281	20231006	155400	231269050	15950	15950	15950	15950	0
282	20231006	155300	231269050	15950	15950	15950	15950	0
283	20231006	155200	231269050	15950	15950	15950	15950	0
284	20231006	155100	231269050	15950	15950	15950	15950	0
285	20231006	155000	231269050	15950	15950	15950	15950	0
286	20231006	154900	231269050	15950	15950	15950	15950	0
287	20231006	154800	231269050	15950	15950	15950	15950	0
288	20231006	154700	231269050	15950	15950	15950	15950	0
289	20231006	154600	231269050	15950	15950	15950	15950	0
290	20231006	154500	231269050	15950	15950	15950	15950	0
291	20231006	154400	231269050	15950	15950	15950	15950	0
292	20231006	154300	231269050	15950	15950	15950	15950	0
293	20231006	154200	231269050	15950	15950	15950	15950	0
294	20231006	154100	231269050	15950	15950	15950	15950	0
295	20231006	154000	231269050	15950	15950	15950	15950	0
296	20231006	153900	231269050	15950	15950	15950	15950	0
297	20231006	153800	231269050	15950	15950	15950	15950	0
298	20231006	153700	231269050	15950	15950	15950	15950	0
299	20231006	153600	231269050	15950	15950	15950	15950	0
300	20231006	153500	231269050	15950	15950	15950	15950	0
301	20231006	153400	231269050	15950	15950	15950	15950	0
302	20231006	153300	231269050	15950	15950	15950	15950	639
303	20231006	153200	231269050	15950	15950	15950	15950	0
304	20231006	153100	231269050	15950	15950	15950	15950	0
305	20231006	153000	231269050	15950	15950	15950	15950	639
306	20231006	152900	221077000	15930	15930	15930	15930	0
307	20231006	152800	221077000	15930	15930	15930	15930	0
308	20231006	152700	221077000	15930	15930	15930	15930	0
309	20231006	152600	221077000	15930	15930	15930	15930	0
310	20231006	152500	221077000	15930	15930	15930	15930	0
311	20231006	152400	221077000	15930	15930	15930	15930	0
312	20231006	152300	221077000	15930	15930	15930	15930	0
313	20231006	152200	221077000	15930	15930	15930	15930	0
314	20231006	152100	221077000	15930	15930	15930	15930	0
315	20231006	152000	221077000	15930	15930	15930	15930	0
316	20231006	151900	221077000	15930	15930	15930	15930	0
317	20231006	151800	221077000	15930	15930	15930	15930	0
318	20231006	151700	221077000	15930	15930	15930	15930	10
319	20231006	151600	220917700	15930	15920	15930	15920	14
320	20231006	151500	220694800	15920	15910	15920	15910	71
321	20231006	151400	219565180	15910	15910	15910	15910	30
322	20231006	151300	219087880	15910	15900	15910	15900	101
323	20231006	151200	217481020	15900	15900	15900	15900	0
324	20231006	151100	217481020	15900	15900	15900	15900	0
325	20231006	151000	217481020	15900	15900	15900	15900	34
326	20231006	150900	216940420	15900	15900	15900	15900	0
327	20231006	150800	216940420	15900	15900	15900	15900	0
328	20231006	150700	216940420	15900	15900	15900	15900	0
329	20231006	150600	216940420	15900	15900	15900	15900	0
330	20231006	150500	216940420	15900	15900	15900	15900	2
331	20231006	150400	216908620	15900	15900	15900	15900	2
332	20231006	150300	216876820	15910	15920	15930	15910	33
333	20231006	150200	216351500	15920	15900	15920	15900	23
334	20231006	150100	215985620	15900	15900	15900	15900	1
335	20231006	150000	215969720	15900	15900	15900	15900	0
336	20231006	145900	215969720	15900	15900	15900	15900	1
337	20231006	145800	215953820	15890	15890	15890	15890	0
338	20231006	145700	215953820	15890	15890	15890	15890	1
339	20231006	145600	215937930	15880	15890	15890	15880	12
340	20231006	145500	215747260	15890	15900	15900	15890	34
341	20231006	145400	215206680	15900	15900	15900	15900	0
342	20231006	145300	215206680	15900	15900	15900	15900	1
343	20231006	145200	215190780	15920	15920	15920	15920	0
344	20231006	145100	215190780	15920	15920	15920	15920	0
345	20231006	145000	215190780	15920	15920	15920	15920	38
346	20231006	144900	214585820	15920	15920	15920	15920	2
347	20231006	144800	214553980	15920	15920	15920	15920	62
348	20231006	144700	213566940	15920	15920	15920	15920	0
349	20231006	144600	213566940	15920	15920	15920	15920	0
350	20231006	144500	213566940	15920	15920	15920	15920	32
351	20231006	144400	213057500	15940	15940	15940	15940	0
352	20231006	144300	213057500	15940	15930	15940	15930	381
353	20231006	144200	206984400	15920	15920	15920	15920	0
354	20231006	144100	206984400	15920	15920	15920	15920	0
355	20231006	144000	206984400	15920	15920	15920	15920	7
356	20231006	143900	206872960	15920	15920	15920	15920	0
357	20231006	143800	206872960	15920	15920	15920	15920	0
358	20231006	143700	206872960	15920	15920	15920	15920	0
359	20231006	143600	206872960	15920	15930	15940	15920	153
360	20231006	143500	204437160	15930	15930	15930	15930	0
361	20231006	143400	204437160	15930	15930	15930	15930	0
362	20231006	143300	204437160	15930	15930	15930	15930	1
363	20231006	143200	204421230	15940	15940	15940	15940	0
364	20231006	143100	204421230	15940	15940	15940	15940	1
365	20231006	143000	204405290	15920	15900	15930	15900	21
366	20231006	142900	204070990	15900	15920	15920	15900	113
367	20231006	142800	202272180	15930	15930	15930	15930	0
368	20231006	142700	202272180	15930	15930	15930	15930	7
369	20231006	142600	202160670	15930	15930	15930	15930	0
370	20231006	142500	202160670	15930	15930	15930	15930	22
371	20231006	142400	201810210	15930	15930	15930	15930	0
372	20231006	142300	201810210	15930	15930	15930	15930	0
373	20231006	142200	201810210	15930	15930	15930	15930	0
374	20231006	142100	201810210	15930	15930	15930	15930	0
375	20231006	142000	201810210	15930	15930	15930	15930	0
376	20231006	141900	201810210	15930	15930	15930	15930	0
377	20231006	141800	201810210	15930	15900	15930	15900	184
378	20231006	141700	198883950	15900	15860	15900	15860	18
379	20231006	141600	198598030	15900	15900	15900	15900	0
380	20231006	141500	198598030	15900	15900	15900	15900	0
381	20231006	141400	198598030	15900	15890	15900	15890	11
382	20231006	141300	198423140	15900	15860	15900	15860	13
383	20231006	141200	198216520	15900	15900	15900	15900	0
384	20231006	141100	198216520	15900	15900	15900	15900	0
385	20231006	141000	198216520	15900	15900	15900	15900	0
386	20231006	140900	198216520	15900	15900	15900	15900	0
387	20231006	140800	198216520	15900	15890	15900	15890	11
388	20231006	140700	198041630	15900	15870	15900	15870	11
389	20231006	140600	197866820	15900	15900	15900	15900	0
390	20231006	140500	197866820	15900	15900	15900	15900	0
391	20231006	140400	197866820	15900	15900	15900	15900	0
392	20231006	140300	197866820	15900	15900	15900	15900	0
393	20231006	140200	197866820	15900	15900	15900	15900	0
394	20231006	140100	197866820	15900	15890	15900	15890	11
395	20231006	140000	197691930	15900	15900	15900	15900	0
396	20231006	135900	197691930	15900	15860	15900	15860	12
397	20231006	135800	197501220	15900	15890	15900	15890	11
398	20231006	135700	197326330	15900	15900	15900	15900	0
399	20231006	135600	197326330	15900	15890	15900	15890	2
400	20231006	135500	197294540	15900	15900	15900	15900	0
401	20231006	135400	197294540	15900	15900	15900	15900	0
402	20231006	135300	197294540	15900	15890	15900	15890	22
403	20231006	135200	196944760	15900	15870	15900	15870	44
404	20231006	135100	196245910	15880	15880	15880	15880	11
405	20231006	135000	196071230	15900	15900	15900	15900	0
406	20231006	134900	196071230	15900	15900	15900	15900	0
407	20231006	134800	196071230	15900	15900	15900	15900	0
408	20231006	134700	196071230	15900	15900	15900	15900	0
409	20231006	134600	196071230	15900	15900	15900	15900	0
410	20231006	134500	196071230	15900	15900	15900	15900	1
411	20231006	134400	196055330	15900	15890	15900	15890	2
412	20231006	134300	196023540	15880	15880	15880	15880	8
413	20231006	134200	195896500	15890	15890	15890	15890	0
414	20231006	134100	195896500	15890	15890	15890	15890	0
415	20231006	134000	195896500	15890	15890	15890	15890	0
416	20231006	133900	195896500	15890	15890	15890	15890	0
417	20231006	133800	195896500	15890	15890	15890	15890	1
418	20231006	133700	195880610	15900	15890	15900	15890	33
419	20231006	133600	195355920	15900	15900	15900	15900	5
420	20231006	133500	195276420	15900	15880	15900	15880	32
421	20231006	133400	194767810	15890	15880	15890	15880	11
422	20231006	133300	194593030	15890	15880	15890	15880	22
423	20231006	133200	194243470	15890	15890	15890	15890	0
424	20231006	133100	194243470	15890	15890	15890	15890	0
425	20231006	133000	194243470	15890	15890	15890	15890	0
426	20231006	132900	194243470	15890	15840	15890	15840	11
427	20231006	132800	194068900	15820	15820	15820	15820	19
428	20231006	132700	193768320	15820	15820	15820	15820	78
429	20231006	132600	192534360	15800	15800	15800	15800	0
430	20231006	132500	192534360	15800	15820	15820	15800	21
431	20231006	132400	192202540	15820	15800	15820	15800	135
432	20231006	132300	190069240	15800	15850	15850	15800	1815
433	20231006	132200	161380170	15850	15850	15850	15850	23
434	20231006	132100	161015620	15850	15850	15850	15850	100
435	20231006	132000	159430620	15900	15890	15900	15890	2
436	20231006	131900	159398830	15850	15850	15850	15850	0
437	20231006	131800	159398830	15850	15850	15850	15850	0
438	20231006	131700	159398830	15850	15850	15850	15850	0
439	20231006	131600	159398830	15850	15860	15860	15850	33
440	20231006	131500	158875700	15860	15860	15860	15860	0
441	20231006	131400	158875700	15860	15850	15860	15850	3
442	20231006	131300	158828130	15850	15850	15850	15850	4
443	20231006	131200	158764730	15850	15900	15900	15850	94
444	20231006	131100	157270740	15900	15900	15900	15900	0
445	20231006	131000	157270740	15900	15900	15900	15900	45
446	20231006	130900	156555240	15900	15900	15900	15900	15
447	20231006	130800	156316740	15900	15900	15900	15900	20
448	20231006	130700	155998740	15930	15930	15930	15930	0
449	20231006	130600	155998740	15930	15930	15930	15930	0
450	20231006	130500	155998740	15930	15930	15930	15930	0
451	20231006	130400	155998740	15930	15930	15930	15930	0
452	20231006	130300	155998740	15930	15930	15930	15930	0
453	20231006	130200	155998740	15930	15930	15930	15930	0
454	20231006	130100	155998740	15930	15930	15930	15930	0
455	20231006	130000	155998740	15930	15930	15930	15930	2
456	20231006	125900	155966880	15940	15940	15940	15940	0
457	20231006	125800	155966880	15940	15940	15940	15940	0
458	20231006	125700	155966880	15940	15940	15940	15940	0
459	20231006	125600	155966880	15940	15940	15940	15940	1
460	20231006	125500	155950940	15910	15910	15910	15910	0
461	20231006	125400	155950940	15910	15910	15910	15910	0
462	20231006	125300	155950940	15910	15910	15910	15910	0
463	20231006	125200	155950940	15910	15910	15910	15910	150
464	20231006	125100	153564440	15940	15940	15940	15940	0
465	20231006	125000	153564440	15940	15940	15940	15940	23
466	20231006	124900	153197820	15950	15950	15950	15950	0
467	20231006	124800	153197820	15950	15950	15950	15950	0
468	20231006	124700	153197820	15950	15950	15950	15950	15
469	20231006	124600	152958570	15950	15950	15950	15950	0
470	20231006	124500	152958570	15950	15950	15950	15950	0
471	20231006	124400	152958570	15950	15950	15950	15950	1
472	20231006	124300	152942620	15900	15900	15900	15900	60
473	20231006	124200	151988620	15950	15950	15950	15950	0
474	20231006	124100	151988620	15950	15950	15950	15950	0
475	20231006	124000	151988620	15950	15950	15950	15950	0
476	20231006	123900	151988620	15950	15950	15950	15950	0
477	20231006	123800	151988620	15950	15950	15950	15950	0
478	20231006	123700	151988620	15950	15950	15950	15950	0
479	20231006	123600	151988620	15950	15950	15950	15950	0
480	20231006	123500	151988620	15950	15950	15950	15950	0
481	20231006	123400	151988620	15950	15950	15950	15950	0
482	20231006	123300	151988620	15950	15950	15950	15950	0
483	20231006	123200	151988620	15950	15950	15950	15950	0
484	20231006	123100	151988620	15950	15950	15950	15950	0
485	20231006	123000	151988620	15950	15950	15950	15950	0
486	20231006	122900	151988620	15950	15950	15950	15950	0
487	20231006	122800	151988620	15950	15950	15950	15950	0
488	20231006	122700	151988620	15950	15950	15950	15950	0
489	20231006	122600	151988620	15950	15950	15950	15950	0
490	20231006	122500	151988620	15950	15950	15950	15950	0
491	20231006	122400	151988620	15950	15950	15950	15950	0
492	20231006	122300	151988620	15950	15950	15950	15950	0
493	20231006	122200	151988620	15950	15950	15950	15950	0
494	20231006	122100	151988620	15950	15950	15950	15950	55
495	20231006	122000	151111370	15950	15950	15950	15950	0
496	20231006	121900	151111370	15950	15950	15950	15950	12
497	20231006	121800	150919970	15950	15950	15950	15950	0
498	20231006	121700	150919970	15950	15950	15950	15950	169
499	20231006	121600	148224420	15950	15950	15950	15950	55
500	20231006	121500	147347170	15950	15950	15950	15950	0
501	20231006	121400	147347170	15950	15950	15950	15950	0
502	20231006	121300	147347170	15950	15950	15950	15950	0
503	20231006	121200	147347170	15950	15950	15950	15950	0
504	20231006	121100	147347170	15950	15950	15950	15950	0
505	20231006	121000	147347170	15950	15950	15950	15950	0
506	20231006	120900	147347170	15950	15950	15950	15950	0
507	20231006	120800	147347170	15950	15950	15950	15950	0
508	20231006	120700	147347170	15950	15950	15950	15950	0
509	20231006	120600	147347170	15950	15950	15950	15950	0
510	20231006	120500	147347170	15950	15950	15950	15950	20
511	20231006	120400	147028170	15950	15950	15950	15950	0
512	20231006	120300	147028170	15950	15950	15950	15950	0
513	20231006	120200	147028170	15950	15950	15950	15950	0
514	20231006	120100	147028170	15950	15950	15950	15950	55
515	20231006	120000	146150920	15950	15950	15950	15950	5
516	20231006	115900	146071170	15950	15950	15950	15950	0
517	20231006	115800	146071170	15950	15950	15950	15950	0
518	20231006	115700	146071170	15950	15940	15950	15940	110
519	20231006	115600	144317340	15940	15940	15940	15940	0
520	20231006	115500	144317340	15940	15900	15940	15900	55
521	20231006	115400	143441000	15850	15850	15850	15850	100
522	20231006	115300	141856000	15850	15850	15850	15850	0
523	20231006	115200	141856000	15850	15850	15850	15850	0
524	20231006	115100	141856000	15850	15850	15850	15850	0
525	20231006	115000	141856000	15850	15850	15850	15850	0
526	20231006	114900	141856000	15850	15850	15850	15850	0
527	20231006	114800	141856000	15850	15850	15850	15850	0
528	20231006	114700	141856000	15850	15850	15850	15850	0
529	20231006	114600	141856000	15850	15850	15850	15850	0
530	20231006	114500	141856000	15850	15850	15850	15850	0
531	20231006	114400	141856000	15850	15850	15850	15850	100
532	20231006	114300	140271000	15920	15920	15920	15920	0
533	20231006	114200	140271000	15920	15920	15920	15920	0
534	20231006	114100	140271000	15920	15920	15920	15920	0
535	20231006	114000	140271000	15920	15920	15920	15920	1
536	20231006	113900	140255080	15930	15930	15930	15930	1
537	20231006	113800	140239150	15950	15950	15950	15950	0
538	20231006	113700	140239150	15950	15950	15950	15950	0
539	20231006	113600	140239150	15950	15950	15950	15950	0
540	20231006	113500	140239150	15950	15950	15950	15950	0
541	20231006	113400	140239150	15950	15950	15950	15950	0
542	20231006	113300	140239150	15950	15950	15950	15950	0
543	20231006	113200	140239150	15950	15890	15950	15890	55
544	20231006	113100	139363030	15890	15890	15890	15890	0
545	20231006	113000	139363030	15890	15890	15890	15890	0
546	20231006	112900	139363030	15890	15890	15890	15890	0
547	20231006	112800	139363030	15890	15890	15890	15890	0
548	20231006	112700	139363030	15890	15890	15890	15890	0
549	20231006	112600	139363030	15890	15890	15890	15890	0
550	20231006	112500	139363030	15890	15890	15890	15890	0
551	20231006	112400	139363030	15890	15890	15890	15890	0
552	20231006	112300	139363030	15890	15890	15890	15890	0
553	20231006	112200	139363030	15890	15890	15890	15890	0
554	20231006	112100	139363030	15890	15890	15890	15890	0
555	20231006	112000	139363030	15890	15890	15890	15890	0
556	20231006	111900	139363030	15890	15890	15890	15890	0
557	20231006	111800	139363030	15890	15890	15890	15890	0
558	20231006	111700	139363030	15890	15850	15890	15800	207
559	20231006	111600	136087280	15860	15860	15860	15860	1
560	20231006	111500	136071420	15850	15850	15850	15850	0
561	20231006	111400	136071420	15850	15850	15850	15850	3
562	20231006	111300	136023870	15940	15940	15940	15940	0
563	20231006	111200	136023870	15940	15940	15940	15940	1
564	20231006	111100	136007930	15850	15850	15850	15850	0
565	20231006	111000	136007930	15850	15930	15930	15850	324
566	20231006	110900	130866320	15950	15950	15950	15950	479
567	20231006	110800	123226270	16000	16000	16000	16000	0
568	20231006	110700	123226270	16000	16000	16000	16000	1
569	20231006	110600	123210270	15950	15950	15950	15950	0
570	20231006	110500	123210270	15950	15950	15950	15950	0
571	20231006	110400	123210270	15950	15950	15950	15950	0
572	20231006	110300	123210270	15950	15950	15950	15950	100
573	20231006	110200	121615270	16000	16000	16000	16000	0
574	20231006	110100	121615270	16000	16000	16000	16000	0
575	20231006	110000	121615270	16000	16000	16000	16000	0
576	20231006	105900	121615270	16000	16000	16000	16000	0
577	20231006	105800	121615270	16000	15990	16000	15990	200
578	20231006	105700	118415280	15950	15950	15950	15950	0
579	20231006	105600	118415280	15950	15950	15950	15950	0
580	20231006	105500	118415280	15950	15950	15950	15950	0
581	20231006	105400	118415280	15950	15950	15950	15950	0
582	20231006	105300	118415280	15950	16000	16000	15950	176
583	20231006	105200	115600130	16000	16000	16000	16000	41
584	20231006	105100	114944130	16000	16000	16000	16000	1
585	20231006	105000	114928130	16020	16020	16020	16020	0
586	20231006	104900	114928130	16020	16020	16020	16020	0
587	20231006	104800	114928130	16020	16020	16020	16020	0
588	20231006	104700	114928130	16020	16020	16020	16020	0
589	20231006	104600	114928130	16020	16020	16020	16020	0
590	20231006	104500	114928130	16020	16020	16020	16020	0
591	20231006	104400	114928130	16020	16020	16020	16020	0
592	20231006	104300	114928130	16020	16020	16020	16020	211
593	20231006	104200	111547910	16020	16020	16020	16020	9
594	20231006	104100	111403730	15950	15950	15950	15950	1
595	20231006	104000	111387780	16010	16010	16010	16010	0
596	20231006	103900	111387780	16010	16010	16020	16010	333
597	20231006	103800	106055130	16010	15960	16010	15960	63
598	20231006	103700	105049550	16010	16010	16010	16010	0
599	20231006	103600	105049550	16010	16010	16010	16010	1
600	20231006	103500	105033540	15960	15960	15960	15960	1
601	20231006	103400	105017580	16010	16010	16010	16010	0
602	20231006	103300	105017580	16010	16010	16010	16010	0
603	20231006	103200	105017580	16010	16010	16010	16010	0
604	20231006	103100	105017580	16010	16000	16010	16000	336
605	20231006	103000	99641220	16000	16000	16000	16000	3
606	20231006	102900	99593220	16000	16000	16000	16000	0
607	20231006	102800	99593220	16000	16000	16000	16000	0
608	20231006	102700	99593220	16000	16000	16000	16000	33
609	20231006	102600	99065220	16000	16000	16000	16000	0
610	20231006	102500	99065220	16000	15960	16000	15960	36
611	20231006	102400	98489340	16000	16000	16000	16000	33
612	20231006	102300	97961340	16000	16000	16000	16000	0
613	20231006	102200	97961340	16000	16000	16000	16000	15
614	20231006	102100	97721340	16000	16000	16000	16000	35
615	20231006	102000	97161340	16010	16010	16010	16010	0
616	20231006	101900	97161340	16010	16010	16010	16010	0
617	20231006	101800	97161340	16010	15990	16010	15990	110
618	20231006	101700	95401780	15990	15990	15990	15990	0
619	20231006	101600	95401780	15990	15990	15990	15990	121
620	20231006	101500	93466990	15990	15990	15990	15990	0
621	20231006	101400	93466990	15990	16000	16000	15990	30
622	20231006	101300	92987250	16040	16040	16040	16040	0
623	20231006	101200	92987250	16040	16040	16040	16040	3
624	20231006	101100	92939130	16040	16040	16040	16040	0
625	20231006	101000	92939130	16040	16040	16040	16040	0
626	20231006	100900	92939130	16040	16040	16040	16040	0
627	20231006	100800	92939130	16040	15990	16040	15990	131
628	20231006	100700	90840140	15990	15990	15990	15990	0
629	20231006	100600	90840140	15990	15990	15990	15990	0
630	20231006	100500	90840140	15990	15990	15990	15990	0
631	20231006	100400	90840140	15990	15990	15990	15990	0
632	20231006	100300	90840140	15990	15980	15990	15980	14
633	20231006	100200	90616330	15980	15980	15980	15980	3
634	20231006	100100	90568390	15990	15990	15990	15990	0
635	20231006	100000	90568390	15990	15990	15990	15990	20
636	20231006	095900	90248590	15990	15990	15990	15990	11
637	20231006	095800	90072700	15990	15990	15990	15990	215
638	20231006	095700	86634850	15990	15990	15990	15990	0
639	20231006	095600	86634850	15990	15930	15990	15930	593
640	20231006	095500	77157940	15920	15900	15920	15900	397
641	20231006	095400	70841740	15900	15900	15900	15900	11
642	20231006	095300	70666840	15900	15900	15900	15900	0
643	20231006	095200	70666840	15900	15900	15900	15900	0
644	20231006	095100	70666840	15900	15900	15900	15900	0
645	20231006	095000	70666840	15900	15880	15900	15880	1456
646	20231006	094900	47531600	15880	15870	15880	15870	54
647	20231006	094800	46674590	15880	15880	15880	15880	0
648	20231006	094700	46674590	15880	15880	15880	15880	0
649	20231006	094600	46674590	15880	15880	15880	15880	11
650	20231006	094500	46499910	15850	15850	15850	15850	300
651	20231006	094400	41744910	15880	15880	15880	15880	3
652	20231006	094300	41697270	15880	15880	15880	15880	0
653	20231006	094200	41697270	15880	15880	15880	15880	0
654	20231006	094100	41697270	15880	15880	15880	15880	2
655	20231006	094000	41665510	15880	15880	15890	15880	15
656	20231006	093900	41427250	15890	15850	15890	15850	81
657	20231006	093800	40142450	15850	15850	15850	15850	0
658	20231006	093700	40142450	15850	15850	15850	15850	50
659	20231006	093600	39349950	15850	15850	15850	15850	22
660	20231006	093500	39001250	15850	15850	15850	15850	0
661	20231006	093400	39001250	15850	15850	15850	15850	38
662	20231006	093300	38398950	15830	15830	15830	15830	17
663	20231006	093200	38129840	15830	15830	15830	15830	22
664	20231006	093100	37781580	15850	15850	15850	15850	0
665	20231006	093000	37781580	15850	15850	15850	15850	0
666	20231006	092900	37781580	15850	15850	15850	15850	0
667	20231006	092800	37781580	15850	15850	15850	15850	700
668	20231006	092700	26686580	15850	15830	15850	15830	2
669	20231006	092600	26654900	15860	15860	15860	15860	1
670	20231006	092500	26639040	15840	15890	15890	15840	41
671	20231006	092400	25987650	15870	15870	15870	15870	0
672	20231006	092300	25987650	15870	15870	15870	15870	112
673	20231006	092200	24210210	15870	15840	15870	15840	4
674	20231006	092100	24146820	15900	15900	15900	15900	0
675	20231006	092000	24146820	15900	15840	15900	15840	122
676	20231006	091900	22208710	15880	15880	15880	15880	9
677	20231006	091800	22065790	15890	15860	15890	15860	102
678	20231006	091700	20445970	15870	15870	15870	15870	66
679	20231006	091600	19398550	15860	15860	15860	15860	7
680	20231006	091500	19287530	15860	15850	15860	15850	30
681	20231006	091400	18811740	15850	15840	15850	15840	14
682	20231006	091300	18589860	15840	15840	15840	15840	0
683	20231006	091200	18589860	15840	15840	15840	15840	1
684	20231006	091100	18574020	15810	15810	15810	15810	11
685	20231006	091000	18400110	15860	15850	15860	15850	55
686	20231006	090900	17528350	15790	15790	15790	15790	0
687	20231006	090800	17528350	15790	15790	15790	15790	0
688	20231006	090700	17528350	15790	15790	15790	15790	27
689	20231006	090600	17102020	15800	15780	15800	15780	420
690	20231006	090500	10471990	15780	15790	15790	15780	2
691	20231006	090400	10440420	15800	15800	15800	15800	5
692	20231006	090300	10361420	15800	15800	15800	15800	119
693	20231006	090200	8481220	15800	15850	15850	15800	2
694	20231006	090100	8449570	15850	15850	15850	15850	19
695	20231006	090000	8148420	15860	15900	15900	15800	513