KissMeData/272110/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203600	900485540	19140	19140	19140	19140	3299
3	20231012	203500	900485540	19140	19140	19140	19140	0
4	20231012	203400	900485540	19140	19140	19140	19140	0
5	20231012	203300	900485540	19140	19140	19140	19140	0
6	20231012	203200	900485540	19140	19140	19140	19140	0
7	20231012	203100	900485540	19140	19140	19140	19140	0
8	20231012	203000	900485540	19140	19140	19140	19140	0
9	20231012	202900	900485540	19140	19140	19140	19140	0
10	20231012	202800	900485540	19140	19140	19140	19140	0
11	20231012	202700	900485540	19140	19140	19140	19140	0
12	20231012	202600	900485540	19140	19140	19140	19140	0
13	20231012	202500	900485540	19140	19140	19140	19140	0
14	20231012	202400	900485540	19140	19140	19140	19140	0
15	20231012	202300	900485540	19140	19140	19140	19140	0
16	20231012	202200	900485540	19140	19140	19140	19140	0
17	20231012	202100	900485540	19140	19140	19140	19140	0
18	20231012	202000	900485540	19140	19140	19140	19140	0
19	20231012	201900	900485540	19140	19140	19140	19140	0
20	20231012	201800	900485540	19140	19140	19140	19140	0
21	20231012	201700	900485540	19140	19140	19140	19140	0
22	20231012	201600	900485540	19140	19140	19140	19140	0
23	20231012	201500	900485540	19140	19140	19140	19140	0
24	20231012	201400	900485540	19140	19140	19140	19140	0
25	20231012	201300	900485540	19140	19140	19140	19140	0
26	20231012	201200	900485540	19140	19140	19140	19140	0
27	20231012	201100	900485540	19140	19140	19140	19140	0
28	20231012	201000	900485540	19140	19140	19140	19140	0
29	20231012	200900	900485540	19140	19140	19140	19140	0
30	20231012	200800	900485540	19140	19140	19140	19140	0
31	20231012	200700	900485540	19140	19140	19140	19140	0
32	20231012	200600	900485540	19140	19140	19140	19140	3299
33	20231012	200500	900485540	19140	19140	19140	19140	0
34	20231012	200400	900485540	19140	19140	19140	19140	0
35	20231012	200300	900485540	19140	19140	19140	19140	0
36	20231012	200200	900485540	19140	19140	19140	19140	0
37	20231012	200100	900485540	19140	19140	19140	19140	0
38	20231012	200000	900485540	19140	19140	19140	19140	0
39	20231012	195900	900485540	19140	19140	19140	19140	0
40	20231012	195800	900485540	19140	19140	19140	19140	0
41	20231012	195700	900485540	19140	19140	19140	19140	0
42	20231012	195600	900485540	19140	19140	19140	19140	0
43	20231012	195500	900485540	19140	19140	19140	19140	0
44	20231012	195400	900485540	19140	19140	19140	19140	0
45	20231012	195300	900485540	19140	19140	19140	19140	0
46	20231012	195200	900485540	19140	19140	19140	19140	0
47	20231012	195100	900485540	19140	19140	19140	19140	0
48	20231012	195000	900485540	19140	19140	19140	19140	0
49	20231012	194900	900485540	19140	19140	19140	19140	0
50	20231012	194800	900485540	19140	19140	19140	19140	0
51	20231012	194700	900485540	19140	19140	19140	19140	0
52	20231012	194600	900485540	19140	19140	19140	19140	0
53	20231012	194500	900485540	19140	19140	19140	19140	0
54	20231012	194400	900485540	19140	19140	19140	19140	0
55	20231012	194300	900485540	19140	19140	19140	19140	0
56	20231012	194200	900485540	19140	19140	19140	19140	0
57	20231012	194100	900485540	19140	19140	19140	19140	0
58	20231012	194000	900485540	19140	19140	19140	19140	0
59	20231012	193900	900485540	19140	19140	19140	19140	0
60	20231012	193800	900485540	19140	19140	19140	19140	0
61	20231012	193700	900485540	19140	19140	19140	19140	0
62	20231012	193600	900485540	19140	19140	19140	19140	3299
63	20231012	193500	900485540	19140	19140	19140	19140	0
64	20231012	193400	900485540	19140	19140	19140	19140	0
65	20231012	193300	900485540	19140	19140	19140	19140	0
66	20231012	193200	900485540	19140	19140	19140	19140	0
67	20231012	193100	900485540	19140	19140	19140	19140	0
68	20231012	193000	900485540	19140	19140	19140	19140	0
69	20231012	192900	900485540	19140	19140	19140	19140	0
70	20231012	192800	900485540	19140	19140	19140	19140	0
71	20231012	192700	900485540	19140	19140	19140	19140	0
72	20231012	192600	900485540	19140	19140	19140	19140	0
73	20231012	192500	900485540	19140	19140	19140	19140	0
74	20231012	192400	900485540	19140	19140	19140	19140	0
75	20231012	192300	900485540	19140	19140	19140	19140	0
76	20231012	192200	900485540	19140	19140	19140	19140	0
77	20231012	192100	900485540	19140	19140	19140	19140	0
78	20231012	192000	900485540	19140	19140	19140	19140	0
79	20231012	191900	900485540	19140	19140	19140	19140	0
80	20231012	191800	900485540	19140	19140	19140	19140	0
81	20231012	191700	900485540	19140	19140	19140	19140	0
82	20231012	191600	900485540	19140	19140	19140	19140	0
83	20231012	191500	900485540	19140	19140	19140	19140	0
84	20231012	191400	900485540	19140	19140	19140	19140	0
85	20231012	191300	900485540	19140	19140	19140	19140	0
86	20231012	191200	900485540	19140	19140	19140	19140	0
87	20231012	191100	900485540	19140	19140	19140	19140	0
88	20231012	191000	900485540	19140	19140	19140	19140	0
89	20231012	190900	900485540	19140	19140	19140	19140	0
90	20231012	190800	900485540	19140	19140	19140	19140	0
91	20231012	190700	900485540	19140	19140	19140	19140	0
92	20231012	190600	900485540	19140	19140	19140	19140	3299
93	20231012	190500	900485540	19140	19140	19140	19140	0
94	20231012	190400	900485540	19140	19140	19140	19140	0
95	20231012	190300	900485540	19140	19140	19140	19140	0
96	20231012	190200	900485540	19140	19140	19140	19140	0
97	20231012	190100	900485540	19140	19140	19140	19140	0
98	20231012	190000	900485540	19140	19140	19140	19140	0
99	20231012	185900	900485540	19140	19140	19140	19140	0
100	20231012	185800	900485540	19140	19140	19140	19140	0
101	20231012	185700	900485540	19140	19140	19140	19140	0
102	20231012	185600	900485540	19140	19140	19140	19140	0
103	20231012	185500	900485540	19140	19140	19140	19140	0
104	20231012	185400	900485540	19140	19140	19140	19140	0
105	20231012	185300	900485540	19140	19140	19140	19140	0
106	20231012	185200	900485540	19140	19140	19140	19140	0
107	20231012	185100	900485540	19140	19140	19140	19140	0
108	20231012	185000	900485540	19140	19140	19140	19140	0
109	20231012	184900	900485540	19140	19140	19140	19140	0
110	20231012	184800	900485540	19140	19140	19140	19140	0
111	20231012	184700	900485540	19140	19140	19140	19140	0
112	20231012	184600	900485540	19140	19140	19140	19140	0
113	20231012	184500	900485540	19140	19140	19140	19140	0
114	20231012	184400	900485540	19140	19140	19140	19140	0
115	20231012	184300	900485540	19140	19140	19140	19140	0
116	20231012	184200	900485540	19140	19140	19140	19140	0
117	20231012	184100	900485540	19140	19140	19140	19140	0
118	20231012	184000	900485540	19140	19140	19140	19140	0
119	20231012	183900	900485540	19140	19140	19140	19140	0
120	20231012	183800	900485540	19140	19140	19140	19140	0
121	20231012	183700	900485540	19140	19140	19140	19140	0
122	20231012	183600	900485540	19140	19140	19140	19140	3299
123	20231012	183500	900485540	19140	19140	19140	19140	0
124	20231012	183400	900485540	19140	19140	19140	19140	0
125	20231012	183300	900485540	19140	19140	19140	19140	0
126	20231012	183200	900485540	19140	19140	19140	19140	0
127	20231012	183100	900485540	19140	19140	19140	19140	0
128	20231012	183000	900485540	19140	19140	19140	19140	0
129	20231012	182900	900485540	19140	19140	19140	19140	0
130	20231012	182800	900485540	19140	19140	19140	19140	0
131	20231012	182700	900485540	19140	19140	19140	19140	0
132	20231012	182600	900485540	19140	19140	19140	19140	0
133	20231012	182500	900485540	19140	19140	19140	19140	0
134	20231012	182400	900485540	19140	19140	19140	19140	0
135	20231012	182300	900485540	19140	19140	19140	19140	0
136	20231012	182200	900485540	19140	19140	19140	19140	0
137	20231012	182100	900485540	19140	19140	19140	19140	0
138	20231012	182000	900485540	19140	19140	19140	19140	0
139	20231012	181900	900485540	19140	19140	19140	19140	0
140	20231012	181800	900485540	19140	19140	19140	19140	0
141	20231012	181700	900485540	19140	19140	19140	19140	0
142	20231012	181600	900485540	19140	19140	19140	19140	0
143	20231012	181500	900485540	19140	19140	19140	19140	0
144	20231012	181400	900485540	19140	19140	19140	19140	0
145	20231012	181300	900485540	19140	19140	19140	19140	0
146	20231012	181200	900485540	19140	19140	19140	19140	0
147	20231012	181100	900485540	19140	19140	19140	19140	0
148	20231012	181000	900485540	19140	19140	19140	19140	0
149	20231012	180900	900485540	19140	19140	19140	19140	0
150	20231012	180800	900485540	19140	19140	19140	19140	0
151	20231012	180700	900485540	19140	19140	19140	19140	0
152	20231012	180600	900485540	19140	19140	19140	19140	3299
153	20231012	180500	900485540	19140	19140	19140	19140	0
154	20231012	180400	900485540	19140	19140	19140	19140	0
155	20231012	180300	900485540	19140	19140	19140	19140	0
156	20231012	180200	900485540	19140	19140	19140	19140	0
157	20231012	180100	900485540	19140	19140	19140	19140	0
158	20231012	180000	900485540	19140	19140	19140	19140	0
159	20231012	175900	900485540	19140	19140	19140	19140	0
160	20231012	175800	900485540	19140	19140	19140	19140	0
161	20231012	175700	900485540	19140	19140	19140	19140	0
162	20231012	175600	900485540	19140	19140	19140	19140	0
163	20231012	175500	900485540	19140	19140	19140	19140	0
164	20231012	175400	900485540	19140	19140	19140	19140	0
165	20231012	175300	900485540	19140	19140	19140	19140	0
166	20231012	175200	900485540	19140	19140	19140	19140	0
167	20231012	175100	900485540	19140	19140	19140	19140	0
168	20231012	175000	900485540	19140	19140	19140	19140	0
169	20231012	174900	900485540	19140	19140	19140	19140	0
170	20231012	174800	900485540	19140	19140	19140	19140	0
171	20231012	174700	900485540	19140	19140	19140	19140	0
172	20231012	174600	900485540	19140	19140	19140	19140	0
173	20231012	174500	900485540	19140	19140	19140	19140	0
174	20231012	174400	900485540	19140	19140	19140	19140	0
175	20231012	174300	900485540	19140	19140	19140	19140	0
176	20231012	174200	900485540	19140	19140	19140	19140	0
177	20231012	174100	900485540	19140	19140	19140	19140	0
178	20231012	174000	900485540	19140	19140	19140	19140	0
179	20231012	173900	900485540	19140	19140	19140	19140	0
180	20231012	173800	900485540	19140	19140	19140	19140	0
181	20231012	173700	900485540	19140	19140	19140	19140	0
182	20231012	173600	900485540	19140	19140	19140	19140	3299
183	20231012	173500	900485540	19140	19140	19140	19140	0
184	20231012	173400	900485540	19140	19140	19140	19140	0
185	20231012	173300	900485540	19140	19140	19140	19140	0
186	20231012	173200	900485540	19140	19140	19140	19140	0
187	20231012	173100	900485540	19140	19140	19140	19140	0
188	20231012	173000	900485540	19140	19140	19140	19140	0
189	20231012	172900	900485540	19140	19140	19140	19140	0
190	20231012	172800	900485540	19140	19140	19140	19140	0
191	20231012	172700	900485540	19140	19140	19140	19140	0
192	20231012	172600	900485540	19140	19140	19140	19140	0
193	20231012	172500	900485540	19140	19140	19140	19140	0
194	20231012	172400	900485540	19140	19140	19140	19140	0
195	20231012	172300	900485540	19140	19140	19140	19140	0
196	20231012	172200	900485540	19140	19140	19140	19140	0
197	20231012	172100	900485540	19140	19140	19140	19140	0
198	20231012	172000	900485540	19140	19140	19140	19140	0
199	20231012	171900	900485540	19140	19140	19140	19140	0
200	20231012	171800	900485540	19140	19140	19140	19140	0
201	20231012	171700	900485540	19140	19140	19140	19140	0
202	20231012	171600	900485540	19140	19140	19140	19140	0
203	20231012	171500	900485540	19140	19140	19140	19140	0
204	20231012	171400	900485540	19140	19140	19140	19140	0
205	20231012	171300	900485540	19140	19140	19140	19140	0
206	20231012	171200	900485540	19140	19140	19140	19140	0
207	20231012	171100	900485540	19140	19140	19140	19140	0
208	20231012	171000	900485540	19140	19140	19140	19140	0
209	20231012	170900	900485540	19140	19140	19140	19140	0
210	20231012	170800	900485540	19140	19140	19140	19140	0
211	20231012	170700	900485540	19140	19140	19140	19140	0
212	20231012	170600	900485540	19140	19140	19140	19140	3299
213	20231012	170500	900485540	19140	19140	19140	19140	0
214	20231012	170400	900485540	19140	19140	19140	19140	0
215	20231012	170300	900485540	19140	19140	19140	19140	0
216	20231012	170200	900485540	19140	19140	19140	19140	0
217	20231012	170100	900485540	19140	19140	19140	19140	0
218	20231012	170000	900485540	19140	19140	19140	19140	0
219	20231012	165900	900485540	19140	19140	19140	19140	0
220	20231012	165800	900485540	19140	19140	19140	19140	0
221	20231012	165700	900485540	19140	19140	19140	19140	0
222	20231012	165600	900485540	19140	19140	19140	19140	0
223	20231012	165500	900485540	19140	19140	19140	19140	0
224	20231012	165400	900485540	19140	19140	19140	19140	0
225	20231012	165300	900485540	19140	19140	19140	19140	0
226	20231012	165200	900485540	19140	19140	19140	19140	0
227	20231012	165100	900485540	19140	19140	19140	19140	0
228	20231012	165000	900485540	19140	19140	19140	19140	0
229	20231012	164900	900485540	19140	19140	19140	19140	0
230	20231012	164800	900485540	19140	19140	19140	19140	0
231	20231012	164700	900485540	19140	19140	19140	19140	0
232	20231012	164600	900485540	19140	19140	19140	19140	0
233	20231012	164500	900485540	19140	19140	19140	19140	0
234	20231012	164400	900485540	19140	19140	19140	19140	0
235	20231012	164300	900485540	19140	19140	19140	19140	0
236	20231012	164200	900485540	19140	19140	19140	19140	0
237	20231012	164100	900485540	19140	19140	19140	19140	0
238	20231012	164000	900485540	19140	19140	19140	19140	0
239	20231012	163900	900485540	19140	19140	19140	19140	0
240	20231012	163800	900485540	19140	19140	19140	19140	0
241	20231012	163700	900485540	19140	19140	19140	19140	0
242	20231012	163600	900485540	19140	19140	19140	19140	3299
243	20231012	163500	900485540	19140	19140	19140	19140	0
244	20231012	163400	900485540	19140	19140	19140	19140	0
245	20231012	163300	900485540	19140	19140	19140	19140	0
246	20231012	163200	900485540	19140	19140	19140	19140	0
247	20231012	163100	900485540	19140	19140	19140	19140	0
248	20231012	163000	900485540	19140	19140	19140	19140	0
249	20231012	162900	900485540	19140	19140	19140	19140	0
250	20231012	162800	900485540	19140	19140	19140	19140	0
251	20231012	162700	900485540	19140	19140	19140	19140	0
252	20231012	162600	900485540	19140	19140	19140	19140	0
253	20231012	162500	900485540	19140	19140	19140	19140	0
254	20231012	162400	900485540	19140	19140	19140	19140	0
255	20231012	162300	900485540	19140	19140	19140	19140	0
256	20231012	162200	900485540	19140	19140	19140	19140	0
257	20231012	162100	900485540	19140	19140	19140	19140	0
258	20231012	162000	900485540	19140	19140	19140	19140	0
259	20231012	161900	900485540	19140	19140	19140	19140	0
260	20231012	161800	900485540	19140	19140	19140	19140	0
261	20231012	161700	900485540	19140	19140	19140	19140	0
262	20231012	161600	900485540	19140	19140	19140	19140	0
263	20231012	161500	900485540	19140	19140	19140	19140	0
264	20231012	161400	900485540	19140	19140	19140	19140	0
265	20231012	161300	900485540	19140	19140	19140	19140	0
266	20231012	161200	900485540	19140	19140	19140	19140	0
267	20231012	161100	900485540	19140	19140	19140	19140	0
268	20231012	161000	900485540	19140	19140	19140	19140	0
269	20231012	160900	900485540	19140	19140	19140	19140	0
270	20231012	160800	900485540	19140	19140	19140	19140	0
271	20231012	160700	900485540	19140	19140	19140	19140	0
272	20231012	160600	900485540	19140	19140	19140	19140	3299
273	20231012	160500	900485540	19140	19140	19140	19140	0
274	20231012	160400	900485540	19140	19140	19140	19140	0
275	20231012	160300	900485540	19140	19140	19140	19140	0
276	20231012	160200	900485540	19140	19140	19140	19140	0
277	20231012	160100	900485540	19140	19140	19140	19140	0
278	20231012	160000	900485540	19140	19140	19140	19140	0
279	20231012	155900	900485540	19140	19140	19140	19140	0
280	20231012	155800	900485540	19140	19140	19140	19140	0
281	20231012	155700	900485540	19140	19140	19140	19140	0
282	20231012	155600	900485540	19140	19140	19140	19140	0
283	20231012	155500	900485540	19140	19140	19140	19140	0
284	20231012	155400	900485540	19140	19140	19140	19140	0
285	20231012	155300	900485540	19140	19140	19140	19140	0
286	20231012	155200	900485540	19140	19140	19140	19140	0
287	20231012	155100	900485540	19140	19140	19140	19140	0
288	20231012	155000	900485540	19140	19140	19140	19140	0
289	20231012	154900	900485540	19140	19140	19140	19140	0
290	20231012	154800	900485540	19140	19140	19140	19140	0
291	20231012	154700	900485540	19140	19140	19140	19140	0
292	20231012	154600	900485540	19140	19140	19140	19140	0
293	20231012	154500	900485540	19140	19140	19140	19140	0
294	20231012	154400	900485540	19140	19140	19140	19140	0
295	20231012	154300	900485540	19140	19140	19140	19140	0
296	20231012	154200	900485540	19140	19140	19140	19140	0
297	20231012	154100	900485540	19140	19140	19140	19140	0
298	20231012	154000	900485540	19140	19140	19140	19140	0
299	20231012	153900	900485540	19140	19140	19140	19140	0
300	20231012	153800	900485540	19140	19140	19140	19140	0
301	20231012	153700	900485540	19140	19140	19140	19140	0
302	20231012	153600	900485540	19140	19140	19140	19140	3299
303	20231012	153500	900485540	19140	19140	19140	19140	0
304	20231012	153400	900485540	19140	19140	19140	19140	0
305	20231012	153300	900485540	19140	19140	19140	19140	0
306	20231012	153200	900485540	19140	19140	19140	19140	0
307	20231012	153100	900485540	19140	19140	19140	19140	0
308	20231012	153000	900485540	19140	19140	19140	19140	3299
309	20231012	152900	837342680	19260	19260	19260	19260	0
310	20231012	152800	837342680	19260	19260	19260	19260	0
311	20231012	152700	837342680	19260	19260	19260	19260	0
312	20231012	152600	837342680	19260	19260	19260	19260	0
313	20231012	152500	837342680	19260	19260	19260	19260	0
314	20231012	152400	837342680	19260	19260	19260	19260	0
315	20231012	152300	837342680	19260	19260	19260	19260	0
316	20231012	152200	837342680	19260	19260	19260	19260	0
317	20231012	152100	837342680	19260	19260	19260	19260	0
318	20231012	152000	837342680	19260	19260	19260	19260	0
319	20231012	151900	837342680	19260	19300	19300	19260	28
320	20231012	151800	836802320	19260	19290	19290	19260	28
321	20231012	151700	836262290	19290	19300	19300	19290	52
322	20231012	151600	835258940	19300	19320	19320	19300	216
323	20231012	151500	831089210	19320	19320	19320	19320	15
324	20231012	151400	830799410	19310	19320	19320	19310	250
325	20231012	151300	825971130	19350	19350	19350	19350	1
326	20231012	151200	825951780	19350	19360	19360	19340	802
327	20231012	151100	810435520	19370	19370	19370	19370	227
328	20231012	151000	806038530	19370	19400	19400	19370	535
329	20231012	150900	795668500	19400	19400	19400	19380	177
330	20231012	150800	792238110	19410	19420	19420	19410	4
331	20231012	150700	792160450	19420	19420	19420	19420	0
332	20231012	150600	792160450	19420	19420	19420	19420	4
333	20231012	150500	792082770	19420	19420	19420	19420	3
334	20231012	150400	792024510	19420	19420	19420	19420	1
335	20231012	150300	792005090	19370	19370	19370	19370	0
336	20231012	150200	792005090	19370	19430	19430	19370	12
337	20231012	150100	791772230	19400	19440	19440	19400	104
338	20231012	150000	789753750	19440	19440	19440	19440	4
339	20231012	145900	789675990	19400	19460	19460	19400	408
340	20231012	145800	781755450	19450	19470	19470	19450	11
341	20231012	145700	781541380	19480	19500	19500	19480	12
342	20231012	145600	781307580	19500	19500	19500	19500	35
343	20231012	145500	780625080	19500	19500	19500	19500	221
344	20231012	145400	776315580	19520	19590	19590	19520	333
345	20231012	145300	769802980	19590	19610	19610	19590	210
346	20231012	145200	765689060	19590	19580	19590	19580	25
347	20231012	145100	765199500	19580	19580	19600	19560	381
348	20231012	145000	757736620	19570	19530	19570	19520	57
349	20231012	144900	756621830	19520	19490	19520	19490	426
350	20231012	144800	748312810	19480	19490	19500	19480	153
351	20231012	144700	745331030	19490	19470	19490	19470	229
352	20231012	144600	740868890	19450	19450	19450	19450	49
353	20231012	144500	739915840	19450	19430	19450	19430	32
354	20231012	144400	739293540	19430	19320	19450	19320	2929
355	20231012	144300	682525800	19320	19250	19320	19250	5164
356	20231012	144200	582985810	19250	19250	19250	19250	102
357	20231012	144100	581022310	19250	19240	19250	19240	158
358	20231012	144000	577981880	19240	19240	19240	19230	94
359	20231012	143900	576173330	19240	19240	19250	19240	643
360	20231012	143800	563799490	19250	19240	19250	19240	83
361	20231012	143700	562202060	19230	19240	19240	19230	233
362	20231012	143600	557719440	19240	19240	19250	19240	302
363	20231012	143500	551908930	19250	19230	19250	19230	255
364	20231012	143400	547003310	19240	19240	19240	19230	61
365	20231012	143300	545829780	19250	19240	19250	19240	338
366	20231012	143200	539325430	19240	19200	19240	19200	935
367	20231012	143100	521360180	19190	19170	19190	19170	144
368	20231012	143000	518597130	19170	19170	19180	19140	327
369	20231012	142900	512332960	19180	19180	19180	19180	54
370	20231012	142800	511297240	19180	19160	19180	19160	16
371	20231012	142700	510990660	19140	19150	19150	19140	110
372	20231012	142600	508885250	19150	19150	19150	19130	7
373	20231012	142500	508751220	19130	19070	19130	19070	391
374	20231012	142400	501285290	19060	19060	19060	19060	19
375	20231012	142300	500923150	19050	19050	19060	19050	287
376	20231012	142200	495455790	19050	19050	19050	19050	86
377	20231012	142100	493817490	19040	19040	19040	19040	1
378	20231012	142000	493798450	19040	19040	19050	19040	24
379	20231012	141900	493341280	19050	19050	19050	19050	48
380	20231012	141800	492426880	19040	19040	19040	19040	0
381	20231012	141700	492426880	19040	19040	19040	19040	0
382	20231012	141600	492426880	19040	19040	19040	19040	26
383	20231012	141500	491931840	19000	19000	19000	19000	0
384	20231012	141400	491931840	19000	19000	19000	19000	0
385	20231012	141300	491931840	19000	19020	19020	19000	80
386	20231012	141200	490410980	19020	19020	19020	19020	0
387	20231012	141100	490410980	19020	19020	19020	19020	0
388	20231012	141000	490410980	19020	19020	19020	19020	1
389	20231012	140900	490391960	19020	19020	19020	19020	0
390	20231012	140800	490391960	19020	19020	19020	19020	0
391	20231012	140700	490391960	19020	19020	19020	19020	0
392	20231012	140600	490391960	19020	19020	19020	19020	0
393	20231012	140500	490391960	19020	19020	19020	19020	0
394	20231012	140400	490391960	19020	19020	19020	19020	0
395	20231012	140300	490391960	19020	19020	19020	19020	0
396	20231012	140200	490391960	19020	19020	19020	19020	0
397	20231012	140100	490391960	19020	19020	19020	19020	1
398	20231012	140000	490372940	19050	19050	19050	19050	0
399	20231012	135900	490372940	19050	19050	19050	19050	19
400	20231012	135800	490010990	19050	19050	19050	19050	0
401	20231012	135700	490010990	19050	19050	19050	19050	0
402	20231012	135600	490010990	19050	19050	19050	19050	0
403	20231012	135500	490010990	19050	19050	19050	19050	18
404	20231012	135400	489668090	19050	19050	19050	19050	0
405	20231012	135300	489668090	19050	19030	19050	19030	16
406	20231012	135200	489363570	19020	19020	19020	19020	30
407	20231012	135100	488792970	19020	19020	19020	19020	0
408	20231012	135000	488792970	19020	19020	19020	19020	171
409	20231012	134900	485540550	19010	19010	19010	19010	0
410	20231012	134800	485540550	19010	19010	19010	19010	0
411	20231012	134700	485540550	19010	19010	19010	19010	0
412	20231012	134600	485540550	19010	19010	19010	19010	0
413	20231012	134500	485540550	19010	19010	19010	19010	20
414	20231012	134400	485160350	19010	19010	19010	19010	0
415	20231012	134300	485160350	19010	19010	19010	19010	0
416	20231012	134200	485160350	19010	19010	19010	19010	0
417	20231012	134100	485160350	19010	19010	19010	19010	0
418	20231012	134000	485160350	19010	19010	19010	19010	0
419	20231012	133900	485160350	19010	19010	19010	19010	0
420	20231012	133800	485160350	19010	19010	19010	19010	0
421	20231012	133700	485160350	19010	19010	19010	19010	1
422	20231012	133600	485141340	19030	19030	19030	19030	0
423	20231012	133500	485141340	19030	19030	19030	19030	0
424	20231012	133400	485141340	19030	19030	19030	19030	1
425	20231012	133300	485122310	18970	18970	18970	18970	0
426	20231012	133200	485122310	18970	19000	19000	18970	300
427	20231012	133100	479429720	19000	19000	19000	19000	0
428	20231012	133000	479429720	19000	19000	19000	19000	0
429	20231012	132900	479429720	19000	19000	19000	19000	0
430	20231012	132800	479429720	19000	19000	19000	19000	1
431	20231012	132700	479410720	18980	18980	18980	18980	0
432	20231012	132600	479410720	18980	18980	18980	18980	0
433	20231012	132500	479410720	18980	18980	18980	18980	0
434	20231012	132400	479410720	18980	18980	18980	18980	0
435	20231012	132300	479410720	18980	18980	18980	18980	250
436	20231012	132200	474665720	18980	19010	19010	18980	203
437	20231012	132100	470809870	19010	19010	19010	19010	0
438	20231012	132000	470809870	19010	19010	19010	19010	0
439	20231012	131900	470809870	19010	19010	19010	19010	0
440	20231012	131800	470809870	19010	19010	19010	19010	0
441	20231012	131700	470809870	19010	19010	19010	19000	263
442	20231012	131600	465810250	19050	19050	19050	19050	0
443	20231012	131500	465810250	19050	19050	19050	19050	0
444	20231012	131400	465810250	19050	19050	19050	19050	5
445	20231012	131300	465715000	19050	19050	19050	19050	0
446	20231012	131200	465715000	19050	19050	19050	19050	0
447	20231012	131100	465715000	19050	19050	19050	19050	0
448	20231012	131000	465715000	19050	19050	19050	19050	0
449	20231012	130900	465715000	19050	19050	19050	19050	0
450	20231012	130800	465715000	19050	19050	19050	19050	19
451	20231012	130700	465353050	19010	19010	19010	19010	0
452	20231012	130600	465353050	19010	19010	19010	19010	0
453	20231012	130500	465353050	19010	19010	19010	19010	0
454	20231012	130400	465353050	19010	19010	19010	19010	0
455	20231012	130300	465353050	19010	19010	19010	19010	0
456	20231012	130200	465353050	19010	19010	19010	19010	7
457	20231012	130100	465219980	19050	19040	19050	19040	46
458	20231012	130000	464343980	19030	19030	19030	19030	0
459	20231012	125900	464343980	19030	19030	19030	19030	0
460	20231012	125800	464343980	19030	19030	19030	19030	20
461	20231012	125700	463963380	19020	19020	19020	19020	0
462	20231012	125600	463963380	19020	19020	19020	19020	0
463	20231012	125500	463963380	19020	19020	19020	19020	0
464	20231012	125400	463963380	19020	19020	19020	19020	0
465	20231012	125300	463963380	19020	19000	19020	19000	18
466	20231012	125200	463621140	19000	19000	19000	19000	20
467	20231012	125100	463241140	19000	19000	19000	19000	0
468	20231012	125000	463241140	19000	19000	19000	19000	0
469	20231012	124900	463241140	19000	19000	19000	19000	11
470	20231012	124800	463032140	19000	19000	19000	19000	0
471	20231012	124700	463032140	19000	19000	19000	19000	0
472	20231012	124600	463032140	19000	19000	19000	19000	0
473	20231012	124500	463032140	19000	19000	19000	19000	3
474	20231012	124400	462975140	19000	19000	19000	19000	0
475	20231012	124300	462975140	19000	19000	19000	19000	0
476	20231012	124200	462975140	19000	19000	19000	19000	0
477	20231012	124100	462975140	19000	19000	19000	19000	1
478	20231012	124000	462956140	19000	19000	19000	19000	0
479	20231012	123900	462956140	19000	19000	19000	19000	173
480	20231012	123800	459669140	19000	19000	19000	19000	0
481	20231012	123700	459669140	19000	19000	19000	19000	36
482	20231012	123600	458985140	19000	19000	19000	19000	0
483	20231012	123500	458985140	19000	19000	19000	19000	0
484	20231012	123400	458985140	19000	19000	19000	19000	0
485	20231012	123300	458985140	19000	19000	19010	19000	602
486	20231012	123200	447546780	19000	19020	19020	19000	126
487	20231012	123100	445152440	19030	19030	19030	19030	5
488	20231012	123000	445057290	19020	19020	19020	19020	2
489	20231012	122900	445019250	19020	19030	19030	19000	1119
490	20231012	122800	423740840	19030	19030	19030	19030	0
491	20231012	122700	423740840	19030	19030	19030	19030	0
492	20231012	122600	423740840	19030	19030	19030	19030	0
493	20231012	122500	423740840	19030	19030	19030	19030	0
494	20231012	122400	423740840	19030	19030	19030	19030	0
495	20231012	122300	423740840	19030	19030	19030	19030	10
496	20231012	122200	423550540	19050	19050	19050	19050	0
497	20231012	122100	423550540	19050	19050	19050	19050	0
498	20231012	122000	423550540	19050	19050	19050	19050	20
499	20231012	121900	423169540	19030	19040	19040	19030	503
500	20231012	121800	413594910	19040	19040	19040	19040	0
501	20231012	121700	413594910	19040	19040	19040	19040	0
502	20231012	121600	413594910	19040	19040	19040	19040	0
503	20231012	121500	413594910	19040	19040	19040	19040	1
504	20231012	121400	413575870	19030	19030	19030	19030	0
505	20231012	121300	413575870	19030	19030	19030	19030	0
506	20231012	121200	413575870	19030	19030	19030	19030	0
507	20231012	121100	413575870	19030	19030	19030	19030	0
508	20231012	121000	413575870	19030	19030	19030	19030	72
509	20231012	120900	412205710	19030	19030	19030	19030	49
510	20231012	120800	411273240	19030	19050	19050	19030	566
511	20231012	120700	400495600	19050	19070	19070	19050	349
512	20231012	120600	393841810	19100	19100	19100	19100	30
513	20231012	120500	393268810	19160	19160	19160	19160	0
514	20231012	120400	393268810	19160	19160	19160	19160	0
515	20231012	120300	393268810	19160	19140	19160	19140	115
516	20231012	120200	391067690	19140	19140	19140	19140	0
517	20231012	120100	391067690	19140	19120	19140	19120	20
518	20231012	120000	390685210	19120	19120	19120	19120	0
519	20231012	115900	390685210	19120	19120	19120	19120	0
520	20231012	115800	390685210	19120	19120	19120	19120	0
521	20231012	115700	390685210	19120	19120	19120	19120	0
522	20231012	115600	390685210	19120	19120	19120	19120	16
523	20231012	115500	390379290	19120	19120	19120	19120	0
524	20231012	115400	390379290	19120	19120	19120	19120	0
525	20231012	115300	390379290	19120	19080	19120	19080	10
526	20231012	115200	390188280	19030	19030	19030	19030	0
527	20231012	115100	390188280	19030	19030	19030	19030	66
528	20231012	115000	388932300	19030	19030	19030	19030	0
529	20231012	114900	388932300	19030	19030	19030	19030	0
530	20231012	114800	388932300	19030	19040	19040	19030	223
531	20231012	114700	384687690	19040	19040	19040	19040	23
532	20231012	114600	384249770	19040	19050	19050	19040	54
533	20231012	114500	383221280	19050	19050	19050	19050	0
534	20231012	114400	383221280	19050	19050	19050	19050	0
535	20231012	114300	383221280	19050	19050	19050	19050	0
536	20231012	114200	383221280	19050	19050	19050	19050	0
537	20231012	114100	383221280	19050	19050	19050	19050	0
538	20231012	114000	383221280	19050	19050	19050	19050	0
539	20231012	113900	383221280	19050	19050	19050	19050	24
540	20231012	113800	382764080	19050	19050	19050	19050	3
541	20231012	113700	382706930	19050	19050	19050	19050	0
542	20231012	113600	382706930	19050	19050	19050	19050	5
543	20231012	113500	382611680	19050	19050	19050	19050	0
544	20231012	113400	382611680	19050	19050	19050	19050	54
545	20231012	113300	381582980	19030	19040	19040	19030	33
546	20231012	113200	380954750	19050	19050	19050	19050	0
547	20231012	113100	380954750	19050	19050	19050	19050	3
548	20231012	113000	380897600	19040	19040	19040	19040	1
549	20231012	112900	380878560	19050	19050	19050	19050	0
550	20231012	112800	380878560	19050	19050	19050	19050	28
551	20231012	112700	380345160	19050	19050	19050	19050	4
552	20231012	112600	380268960	19060	19070	19070	19060	4
553	20231012	112500	380192710	19070	19070	19070	19070	0
554	20231012	112400	380192710	19070	19070	19070	19070	0
555	20231012	112300	380192710	19070	19070	19070	19070	0
556	20231012	112200	380192710	19070	19070	19070	19070	21
557	20231012	112100	379792240	19070	19070	19070	19070	3
558	20231012	112000	379735030	19070	19110	19110	19070	125
559	20231012	111900	377349940	19120	19120	19120	19120	0
560	20231012	111800	377349940	19120	19120	19120	19120	0
561	20231012	111700	377349940	19120	19120	19120	19120	0
562	20231012	111600	377349940	19120	19120	19120	19120	0
563	20231012	111500	377349940	19120	19120	19120	19120	0
564	20231012	111400	377349940	19120	19120	19120	19120	0
565	20231012	111300	377349940	19120	19120	19120	19120	1
566	20231012	111200	377330820	19120	19120	19120	19120	3
567	20231012	111100	377273460	19120	19120	19120	19120	16
568	20231012	111000	376967540	19120	19120	19120	19120	0
569	20231012	110900	376967540	19120	19120	19120	19120	0
570	20231012	110800	376967540	19120	19120	19120	19120	1
571	20231012	110700	376948420	19120	19130	19130	19120	13
572	20231012	110600	376699760	19160	19150	19160	19150	219
573	20231012	110500	372503870	19130	19130	19130	19130	0
574	20231012	110400	372503870	19130	19130	19130	19130	0
575	20231012	110300	372503870	19130	19130	19130	19130	0
576	20231012	110200	372503870	19130	19130	19130	19130	0
577	20231012	110100	372503870	19130	19130	19130	19130	10
578	20231012	110000	372312570	19130	19130	19130	19130	10
579	20231012	105900	372121270	19130	19160	19160	19130	197
580	20231012	105800	368349660	19160	19160	19160	19160	0
581	20231012	105700	368349660	19160	19160	19160	19160	0
582	20231012	105600	368349660	19160	19190	19190	19160	206
583	20231012	105500	364400930	19220	19220	19220	19220	0
584	20231012	105400	364400930	19220	19220	19220	19220	0
585	20231012	105300	364400930	19220	19220	19220	19220	0
586	20231012	105200	364400930	19220	19220	19220	19220	22
587	20231012	105100	363978090	19230	19230	19230	19230	55
588	20231012	105000	362920440	19240	19240	19240	19240	0
589	20231012	104900	362920440	19240	19240	19240	19240	0
590	20231012	104800	362920440	19240	19240	19240	19240	0
591	20231012	104700	362920440	19240	19240	19240	19240	200
592	20231012	104600	359072440	19240	19190	19240	19180	34
593	20231012	104500	358419900	19250	19250	19250	19250	0
594	20231012	104400	358419900	19250	19220	19250	19220	224
595	20231012	104300	354111280	19220	19220	19220	19220	1
596	20231012	104200	354092060	19190	19190	19190	19190	14
597	20231012	104100	353823400	19240	19240	19240	19240	0
598	20231012	104000	353823400	19240	19240	19240	19240	0
599	20231012	103900	353823400	19240	19240	19240	19240	0
600	20231012	103800	353823400	19240	19180	19240	19180	31
601	20231012	103700	353227750	19150	19150	19150	19150	9
602	20231012	103600	353055400	19190	19190	19190	19190	0
603	20231012	103500	353055400	19190	19190	19190	19190	0
604	20231012	103400	353055400	19190	19190	19190	19190	0
605	20231012	103300	353055400	19190	19190	19190	19190	0
606	20231012	103200	353055400	19190	19190	19190	19190	0
607	20231012	103100	353055400	19190	19190	19190	19190	0
608	20231012	103000	353055400	19190	19190	19190	19190	0
609	20231012	102900	353055400	19190	19190	19190	19190	0
610	20231012	102800	353055400	19190	19190	19190	19190	0
611	20231012	102700	353055400	19190	19190	19190	19190	0
612	20231012	102600	353055400	19190	19190	19190	19190	0
613	20231012	102500	353055400	19190	19190	19190	19190	0
614	20231012	102400	353055400	19190	19190	19190	19190	18
615	20231012	102300	352709980	19180	19180	19180	19180	0
616	20231012	102200	352709980	19180	19180	19180	19180	0
617	20231012	102100	352709980	19180	19180	19190	19180	7
618	20231012	102000	352575710	19180	19180	19180	19180	12
619	20231012	101900	352345550	19180	19180	19180	19180	0
620	20231012	101800	352345550	19180	19180	19180	19180	0
621	20231012	101700	352345550	19180	19180	19180	19180	0
622	20231012	101600	352345550	19180	19180	19180	19180	1
623	20231012	101500	352326370	19140	19140	19140	19140	18
624	20231012	101400	351981850	19140	19140	19140	19140	173
625	20231012	101300	348670630	19140	19130	19140	19130	40
626	20231012	101200	347905340	19140	19140	19140	19140	0
627	20231012	101100	347905340	19140	19140	19140	19140	0
628	20231012	101000	347905340	19140	19170	19170	19140	955
629	20231012	100900	329610320	19170	19170	19170	19170	0
630	20231012	100800	329610320	19170	19170	19170	19170	0
631	20231012	100700	329610320	19170	19170	19170	19170	0
632	20231012	100600	329610320	19170	19170	19170	19170	0
633	20231012	100500	329610320	19170	19170	19170	19170	0
634	20231012	100400	329610320	19170	19170	19170	19170	9
635	20231012	100300	329437790	19170	19170	19170	19170	405
636	20231012	100200	321673940	19190	19190	19190	19190	1
637	20231012	100100	321654750	19170	19180	19180	19170	35
638	20231012	100000	320983750	19170	19190	19190	19170	2
639	20231012	095900	320945390	19190	19190	19190	19190	83
640	20231012	095800	319352620	19250	19250	19250	19250	1
641	20231012	095700	319333370	19200	19250	19250	19200	128
642	20231012	095600	316875670	19280	19280	19280	19280	21
643	20231012	095500	316470790	19280	19200	19290	19200	896
644	20231012	095400	299206540	19200	19200	19200	19200	54
645	20231012	095300	298169740	19160	19160	19160	19160	0
646	20231012	095200	298169740	19160	19150	19160	19140	153
647	20231012	095100	295240220	19150	19130	19150	19130	48
648	20231012	095000	294321430	19140	19140	19140	19140	20
649	20231012	094900	293938630	19140	19130	19140	19130	20
650	20231012	094800	293555950	19140	19140	19140	19140	0
651	20231012	094700	293555950	19140	19140	19140	19140	0
652	20231012	094600	293555950	19140	19130	19140	19130	21
653	20231012	094500	293154050	19060	19060	19060	19060	0
654	20231012	094400	293154050	19060	19060	19060	19060	1
655	20231012	094300	293134990	19150	19150	19150	19150	0
656	20231012	094200	293134990	19150	19150	19150	19150	40
657	20231012	094100	292368990	19150	19150	19150	19150	0
658	20231012	094000	292368990	19150	19150	19150	19150	50
659	20231012	093900	291411490	19160	19100	19160	19100	342
660	20231012	093800	284879110	19100	19150	19150	19100	337
661	20231012	093700	278442010	19160	19180	19180	19160	417
662	20231012	093600	270450230	19220	19220	19220	19220	180
663	20231012	093500	266990630	19220	19240	19240	19220	99
664	20231012	093400	265086250	19240	19280	19280	19240	407
665	20231012	093300	257250540	19290	19290	19290	19290	0
666	20231012	093200	257250540	19290	19300	19300	19290	105
667	20231012	093100	255225040	19300	19240	19300	19240	1968
668	20231012	093000	217295060	19240	19240	19240	19240	43
669	20231012	092900	216467740	19250	19220	19250	19220	165
670	20231012	092800	213296380	19220	19190	19240	19190	983
671	20231012	092700	194404070	19190	19170	19220	19170	890
672	20231012	092600	177319750	19200	19130	19200	19120	780
673	20231012	092500	162364110	19120	19140	19150	19120	554
674	20231012	092400	151765810	19150	19090	19180	19090	1270
675	20231012	092300	127487380	19070	19000	19090	18990	172
676	20231012	092200	124206510	18990	19000	19050	18980	1265
677	20231012	092100	100170830	18990	18930	18990	18930	1781
678	20231012	092000	66402680	18900	18900	18900	18900	0
679	20231012	091900	66402680	18900	18900	18900	18900	250
680	20231012	091800	61677680	18900	18890	18900	18890	230
681	20231012	091700	57330820	18900	18900	18900	18900	0
682	20231012	091600	57330820	18900	18900	18900	18900	59
683	20231012	091500	56215720	18900	18900	18900	18900	500
684	20231012	091400	46765720	18900	18900	18900	18900	0
685	20231012	091300	46765720	18900	18900	18900	18900	5
686	20231012	091200	46671220	18900	18940	18940	18900	338
687	20231012	091100	40279120	18900	18890	18920	18890	224
688	20231012	091000	36046400	18840	18800	18840	18800	350
689	20231012	090900	29465120	18800	18800	18800	18800	0
690	20231012	090800	29465120	18800	18750	18800	18750	231
691	20231012	090700	25127720	18750	18720	18750	18670	477
692	20231012	090600	16193870	18720	18720	18720	18720	5
693	20231012	090500	16100270	18670	18670	18670	18670	1
694	20231012	090400	16081600	18650	18650	18650	18650	10
695	20231012	090300	15895100	18750	18700	18750	18700	200
696	20231012	090200	12146440	18700	18700	18700	18700	0
697	20231012	090100	12146440	18700	18700	18700	18700	0
698	20231012	090000	12146440	18700	18700	18700	18620	650