KissMeData/406820/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205500	311916720	19000	19000	19000	19000	569
3	20231016	205400	311916720	19000	19000	19000	19000	0
4	20231016	205300	311916720	19000	19000	19000	19000	0
5	20231016	205200	311916720	19000	19000	19000	19000	0
6	20231016	205100	311916720	19000	19000	19000	19000	0
7	20231016	205000	311916720	19000	19000	19000	19000	0
8	20231016	204900	311916720	19000	19000	19000	19000	0
9	20231016	204800	311916720	19000	19000	19000	19000	0
10	20231016	204700	311916720	19000	19000	19000	19000	0
11	20231016	204600	311916720	19000	19000	19000	19000	0
12	20231016	204500	311916720	19000	19000	19000	19000	0
13	20231016	204400	311916720	19000	19000	19000	19000	0
14	20231016	204300	311916720	19000	19000	19000	19000	0
15	20231016	204200	311916720	19000	19000	19000	19000	0
16	20231016	204100	311916720	19000	19000	19000	19000	0
17	20231016	204000	311916720	19000	19000	19000	19000	0
18	20231016	203900	311916720	19000	19000	19000	19000	0
19	20231016	203800	311916720	19000	19000	19000	19000	0
20	20231016	203700	311916720	19000	19000	19000	19000	0
21	20231016	203600	311916720	19000	19000	19000	19000	0
22	20231016	203500	311916720	19000	19000	19000	19000	0
23	20231016	203400	311916720	19000	19000	19000	19000	0
24	20231016	203300	311916720	19000	19000	19000	19000	0
25	20231016	203200	311916720	19000	19000	19000	19000	0
26	20231016	203100	311916720	19000	19000	19000	19000	0
27	20231016	203000	311916720	19000	19000	19000	19000	0
28	20231016	202900	311916720	19000	19000	19000	19000	0
29	20231016	202800	311916720	19000	19000	19000	19000	0
30	20231016	202700	311916720	19000	19000	19000	19000	0
31	20231016	202600	311916720	19000	19000	19000	19000	0
32	20231016	202500	311916720	19000	19000	19000	19000	569
33	20231016	202400	311916720	19000	19000	19000	19000	0
34	20231016	202300	311916720	19000	19000	19000	19000	0
35	20231016	202200	311916720	19000	19000	19000	19000	0
36	20231016	202100	311916720	19000	19000	19000	19000	0
37	20231016	202000	311916720	19000	19000	19000	19000	0
38	20231016	201900	311916720	19000	19000	19000	19000	0
39	20231016	201800	311916720	19000	19000	19000	19000	0
40	20231016	201700	311916720	19000	19000	19000	19000	0
41	20231016	201600	311916720	19000	19000	19000	19000	0
42	20231016	201500	311916720	19000	19000	19000	19000	0
43	20231016	201400	311916720	19000	19000	19000	19000	0
44	20231016	201300	311916720	19000	19000	19000	19000	0
45	20231016	201200	311916720	19000	19000	19000	19000	0
46	20231016	201100	311916720	19000	19000	19000	19000	0
47	20231016	201000	311916720	19000	19000	19000	19000	0
48	20231016	200900	311916720	19000	19000	19000	19000	0
49	20231016	200800	311916720	19000	19000	19000	19000	0
50	20231016	200700	311916720	19000	19000	19000	19000	0
51	20231016	200600	311916720	19000	19000	19000	19000	0
52	20231016	200500	311916720	19000	19000	19000	19000	0
53	20231016	200400	311916720	19000	19000	19000	19000	0
54	20231016	200300	311916720	19000	19000	19000	19000	0
55	20231016	200200	311916720	19000	19000	19000	19000	0
56	20231016	200100	311916720	19000	19000	19000	19000	0
57	20231016	200000	311916720	19000	19000	19000	19000	0
58	20231016	195900	311916720	19000	19000	19000	19000	0
59	20231016	195800	311916720	19000	19000	19000	19000	0
60	20231016	195700	311916720	19000	19000	19000	19000	0
61	20231016	195600	311916720	19000	19000	19000	19000	0
62	20231016	195500	311916720	19000	19000	19000	19000	569
63	20231016	195400	311916720	19000	19000	19000	19000	0
64	20231016	195300	311916720	19000	19000	19000	19000	0
65	20231016	195200	311916720	19000	19000	19000	19000	0
66	20231016	195100	311916720	19000	19000	19000	19000	0
67	20231016	195000	311916720	19000	19000	19000	19000	0
68	20231016	194900	311916720	19000	19000	19000	19000	0
69	20231016	194800	311916720	19000	19000	19000	19000	0
70	20231016	194700	311916720	19000	19000	19000	19000	0
71	20231016	194600	311916720	19000	19000	19000	19000	0
72	20231016	194500	311916720	19000	19000	19000	19000	0
73	20231016	194400	311916720	19000	19000	19000	19000	0
74	20231016	194300	311916720	19000	19000	19000	19000	0
75	20231016	194200	311916720	19000	19000	19000	19000	0
76	20231016	194100	311916720	19000	19000	19000	19000	0
77	20231016	194000	311916720	19000	19000	19000	19000	0
78	20231016	193900	311916720	19000	19000	19000	19000	0
79	20231016	193800	311916720	19000	19000	19000	19000	0
80	20231016	193700	311916720	19000	19000	19000	19000	0
81	20231016	193600	311916720	19000	19000	19000	19000	0
82	20231016	193500	311916720	19000	19000	19000	19000	0
83	20231016	193400	311916720	19000	19000	19000	19000	0
84	20231016	193300	311916720	19000	19000	19000	19000	0
85	20231016	193200	311916720	19000	19000	19000	19000	0
86	20231016	193100	311916720	19000	19000	19000	19000	0
87	20231016	193000	311916720	19000	19000	19000	19000	0
88	20231016	192900	311916720	19000	19000	19000	19000	0
89	20231016	192800	311916720	19000	19000	19000	19000	0
90	20231016	192700	311916720	19000	19000	19000	19000	0
91	20231016	192600	311916720	19000	19000	19000	19000	0
92	20231016	192500	311916720	19000	19000	19000	19000	569
93	20231016	192400	311916720	19000	19000	19000	19000	0
94	20231016	192300	311916720	19000	19000	19000	19000	0
95	20231016	192200	311916720	19000	19000	19000	19000	0
96	20231016	192100	311916720	19000	19000	19000	19000	0
97	20231016	192000	311916720	19000	19000	19000	19000	0
98	20231016	191900	311916720	19000	19000	19000	19000	0
99	20231016	191800	311916720	19000	19000	19000	19000	0
100	20231016	191700	311916720	19000	19000	19000	19000	0
101	20231016	191600	311916720	19000	19000	19000	19000	0
102	20231016	191500	311916720	19000	19000	19000	19000	0
103	20231016	191400	311916720	19000	19000	19000	19000	0
104	20231016	191300	311916720	19000	19000	19000	19000	0
105	20231016	191200	311916720	19000	19000	19000	19000	0
106	20231016	191100	311916720	19000	19000	19000	19000	0
107	20231016	191000	311916720	19000	19000	19000	19000	0
108	20231016	190900	311916720	19000	19000	19000	19000	0
109	20231016	190800	311916720	19000	19000	19000	19000	0
110	20231016	190700	311916720	19000	19000	19000	19000	0
111	20231016	190600	311916720	19000	19000	19000	19000	0
112	20231016	190500	311916720	19000	19000	19000	19000	0
113	20231016	190400	311916720	19000	19000	19000	19000	0
114	20231016	190300	311916720	19000	19000	19000	19000	0
115	20231016	190200	311916720	19000	19000	19000	19000	0
116	20231016	190100	311916720	19000	19000	19000	19000	0
117	20231016	190000	311916720	19000	19000	19000	19000	0
118	20231016	185900	311916720	19000	19000	19000	19000	0
119	20231016	185800	311916720	19000	19000	19000	19000	0
120	20231016	185700	311916720	19000	19000	19000	19000	0
121	20231016	185600	311916720	19000	19000	19000	19000	0
122	20231016	185500	311916720	19000	19000	19000	19000	569
123	20231016	185400	311916720	19000	19000	19000	19000	0
124	20231016	185300	311916720	19000	19000	19000	19000	0
125	20231016	185200	311916720	19000	19000	19000	19000	0
126	20231016	185100	311916720	19000	19000	19000	19000	0
127	20231016	185000	311916720	19000	19000	19000	19000	0
128	20231016	184900	311916720	19000	19000	19000	19000	0
129	20231016	184800	311916720	19000	19000	19000	19000	0
130	20231016	184700	311916720	19000	19000	19000	19000	0
131	20231016	184600	311916720	19000	19000	19000	19000	0
132	20231016	184500	311916720	19000	19000	19000	19000	0
133	20231016	184400	311916720	19000	19000	19000	19000	0
134	20231016	184300	311916720	19000	19000	19000	19000	0
135	20231016	184200	311916720	19000	19000	19000	19000	0
136	20231016	184100	311916720	19000	19000	19000	19000	0
137	20231016	184000	311916720	19000	19000	19000	19000	0
138	20231016	183900	311916720	19000	19000	19000	19000	0
139	20231016	183800	311916720	19000	19000	19000	19000	0
140	20231016	183700	311916720	19000	19000	19000	19000	0
141	20231016	183600	311916720	19000	19000	19000	19000	0
142	20231016	183500	311916720	19000	19000	19000	19000	0
143	20231016	183400	311916720	19000	19000	19000	19000	0
144	20231016	183300	311916720	19000	19000	19000	19000	0
145	20231016	183200	311916720	19000	19000	19000	19000	0
146	20231016	183100	311916720	19000	19000	19000	19000	0
147	20231016	183000	311916720	19000	19000	19000	19000	0
148	20231016	182900	311916720	19000	19000	19000	19000	0
149	20231016	182800	311916720	19000	19000	19000	19000	0
150	20231016	182700	311916720	19000	19000	19000	19000	0
151	20231016	182600	311916720	19000	19000	19000	19000	0
152	20231016	182500	311916720	19000	19000	19000	19000	569
153	20231016	182400	311916720	19000	19000	19000	19000	0
154	20231016	182300	311916720	19000	19000	19000	19000	0
155	20231016	182200	311916720	19000	19000	19000	19000	0
156	20231016	182100	311916720	19000	19000	19000	19000	0
157	20231016	182000	311916720	19000	19000	19000	19000	0
158	20231016	181900	311916720	19000	19000	19000	19000	0
159	20231016	181800	311916720	19000	19000	19000	19000	0
160	20231016	181700	311916720	19000	19000	19000	19000	0
161	20231016	181600	311916720	19000	19000	19000	19000	0
162	20231016	181500	311916720	19000	19000	19000	19000	0
163	20231016	181400	311916720	19000	19000	19000	19000	0
164	20231016	181300	311916720	19000	19000	19000	19000	0
165	20231016	181200	311916720	19000	19000	19000	19000	0
166	20231016	181100	311916720	19000	19000	19000	19000	0
167	20231016	181000	311916720	19000	19000	19000	19000	0
168	20231016	180900	311916720	19000	19000	19000	19000	0
169	20231016	180800	311916720	19000	19000	19000	19000	0
170	20231016	180700	311916720	19000	19000	19000	19000	0
171	20231016	180600	311916720	19000	19000	19000	19000	0
172	20231016	180500	311916720	19000	19000	19000	19000	0
173	20231016	180400	311916720	19000	19000	19000	19000	0
174	20231016	180300	311916720	19000	19000	19000	19000	0
175	20231016	180200	311916720	19000	19000	19000	19000	0
176	20231016	180100	311916720	19000	19000	19000	19000	0
177	20231016	180000	311916720	19000	19000	19000	19000	0
178	20231016	175900	311916720	19000	19000	19000	19000	0
179	20231016	175800	311916720	19000	19000	19000	19000	0
180	20231016	175700	311916720	19000	19000	19000	19000	0
181	20231016	175600	311916720	19000	19000	19000	19000	0
182	20231016	175500	311916720	19000	19000	19000	19000	569
183	20231016	175400	311916720	19000	19000	19000	19000	0
184	20231016	175300	311916720	19000	19000	19000	19000	0
185	20231016	175200	311916720	19000	19000	19000	19000	0
186	20231016	175100	311916720	19000	19000	19000	19000	0
187	20231016	175000	311916720	19000	19000	19000	19000	0
188	20231016	174900	311916720	19000	19000	19000	19000	0
189	20231016	174800	311916720	19000	19000	19000	19000	0
190	20231016	174700	311916720	19000	19000	19000	19000	0
191	20231016	174600	311916720	19000	19000	19000	19000	0
192	20231016	174500	311916720	19000	19000	19000	19000	0
193	20231016	174400	311916720	19000	19000	19000	19000	0
194	20231016	174300	311916720	19000	19000	19000	19000	0
195	20231016	174200	311916720	19000	19000	19000	19000	0
196	20231016	174100	311916720	19000	19000	19000	19000	0
197	20231016	174000	311916720	19000	19000	19000	19000	0
198	20231016	173900	311916720	19000	19000	19000	19000	0
199	20231016	173800	311916720	19000	19000	19000	19000	0
200	20231016	173700	311916720	19000	19000	19000	19000	0
201	20231016	173600	311916720	19000	19000	19000	19000	0
202	20231016	173500	311916720	19000	19000	19000	19000	0
203	20231016	173400	311916720	19000	19000	19000	19000	0
204	20231016	173300	311916720	19000	19000	19000	19000	0
205	20231016	173200	311916720	19000	19000	19000	19000	0
206	20231016	173100	311916720	19000	19000	19000	19000	0
207	20231016	173000	311916720	19000	19000	19000	19000	0
208	20231016	172900	311916720	19000	19000	19000	19000	0
209	20231016	172800	311916720	19000	19000	19000	19000	0
210	20231016	172700	311916720	19000	19000	19000	19000	0
211	20231016	172600	311916720	19000	19000	19000	19000	0
212	20231016	172500	311916720	19000	19000	19000	19000	569
213	20231016	172400	311916720	19000	19000	19000	19000	0
214	20231016	172300	311916720	19000	19000	19000	19000	0
215	20231016	172200	311916720	19000	19000	19000	19000	0
216	20231016	172100	311916720	19000	19000	19000	19000	0
217	20231016	172000	311916720	19000	19000	19000	19000	0
218	20231016	171900	311916720	19000	19000	19000	19000	0
219	20231016	171800	311916720	19000	19000	19000	19000	0
220	20231016	171700	311916720	19000	19000	19000	19000	0
221	20231016	171600	311916720	19000	19000	19000	19000	0
222	20231016	171500	311916720	19000	19000	19000	19000	0
223	20231016	171400	311916720	19000	19000	19000	19000	0
224	20231016	171300	311916720	19000	19000	19000	19000	0
225	20231016	171200	311916720	19000	19000	19000	19000	0
226	20231016	171100	311916720	19000	19000	19000	19000	0
227	20231016	171000	311916720	19000	19000	19000	19000	0
228	20231016	170900	311916720	19000	19000	19000	19000	0
229	20231016	170800	311916720	19000	19000	19000	19000	0
230	20231016	170700	311916720	19000	19000	19000	19000	0
231	20231016	170600	311916720	19000	19000	19000	19000	0
232	20231016	170500	311916720	19000	19000	19000	19000	0
233	20231016	170400	311916720	19000	19000	19000	19000	0
234	20231016	170300	311916720	19000	19000	19000	19000	0
235	20231016	170200	311916720	19000	19000	19000	19000	0
236	20231016	170100	311916720	19000	19000	19000	19000	0
237	20231016	170000	311916720	19000	19000	19000	19000	0
238	20231016	165900	311916720	19000	19000	19000	19000	0
239	20231016	165800	311916720	19000	19000	19000	19000	0
240	20231016	165700	311916720	19000	19000	19000	19000	0
241	20231016	165600	311916720	19000	19000	19000	19000	0
242	20231016	165500	311916720	19000	19000	19000	19000	569
243	20231016	165400	311916720	19000	19000	19000	19000	0
244	20231016	165300	311916720	19000	19000	19000	19000	0
245	20231016	165200	311916720	19000	19000	19000	19000	0
246	20231016	165100	311916720	19000	19000	19000	19000	0
247	20231016	165000	311916720	19000	19000	19000	19000	0
248	20231016	164900	311916720	19000	19000	19000	19000	0
249	20231016	164800	311916720	19000	19000	19000	19000	0
250	20231016	164700	311916720	19000	19000	19000	19000	0
251	20231016	164600	311916720	19000	19000	19000	19000	0
252	20231016	164500	311916720	19000	19000	19000	19000	0
253	20231016	164400	311916720	19000	19000	19000	19000	0
254	20231016	164300	311916720	19000	19000	19000	19000	0
255	20231016	164200	311916720	19000	19000	19000	19000	0
256	20231016	164100	311916720	19000	19000	19000	19000	0
257	20231016	164000	311916720	19000	19000	19000	19000	0
258	20231016	163900	311916720	19000	19000	19000	19000	0
259	20231016	163800	311916720	19000	19000	19000	19000	0
260	20231016	163700	311916720	19000	19000	19000	19000	0
261	20231016	163600	311916720	19000	19000	19000	19000	0
262	20231016	163500	311916720	19000	19000	19000	19000	0
263	20231016	163400	311916720	19000	19000	19000	19000	0
264	20231016	163300	311916720	19000	19000	19000	19000	0
265	20231016	163200	311916720	19000	19000	19000	19000	0
266	20231016	163100	311916720	19000	19000	19000	19000	0
267	20231016	163000	311916720	19000	19000	19000	19000	0
268	20231016	162900	311916720	19000	19000	19000	19000	0
269	20231016	162800	311916720	19000	19000	19000	19000	0
270	20231016	162700	311916720	19000	19000	19000	19000	0
271	20231016	162600	311916720	19000	19000	19000	19000	0
272	20231016	162500	311916720	19000	19000	19000	19000	569
273	20231016	162400	311916720	19000	19000	19000	19000	0
274	20231016	162300	311916720	19000	19000	19000	19000	0
275	20231016	162200	311916720	19000	19000	19000	19000	0
276	20231016	162100	311916720	19000	19000	19000	19000	0
277	20231016	162000	311916720	19000	19000	19000	19000	0
278	20231016	161900	311916720	19000	19000	19000	19000	0
279	20231016	161800	311916720	19000	19000	19000	19000	0
280	20231016	161700	311916720	19000	19000	19000	19000	0
281	20231016	161600	311916720	19000	19000	19000	19000	0
282	20231016	161500	311916720	19000	19000	19000	19000	0
283	20231016	161400	311916720	19000	19000	19000	19000	0
284	20231016	161300	311916720	19000	19000	19000	19000	0
285	20231016	161200	311916720	19000	19000	19000	19000	0
286	20231016	161100	311916720	19000	19000	19000	19000	0
287	20231016	161000	311916720	19000	19000	19000	19000	0
288	20231016	160900	311916720	19000	19000	19000	19000	0
289	20231016	160800	311916720	19000	19000	19000	19000	0
290	20231016	160700	311916720	19000	19000	19000	19000	0
291	20231016	160600	311916720	19000	19000	19000	19000	0
292	20231016	160500	311916720	19000	19000	19000	19000	0
293	20231016	160400	311916720	19000	19000	19000	19000	0
294	20231016	160300	311916720	19000	19000	19000	19000	0
295	20231016	160200	311916720	19000	19000	19000	19000	0
296	20231016	160100	311916720	19000	19000	19000	19000	0
297	20231016	160000	311916720	19000	19000	19000	19000	0
298	20231016	155900	311916720	19000	19000	19000	19000	0
299	20231016	155800	311916720	19000	19000	19000	19000	0
300	20231016	155700	311916720	19000	19000	19000	19000	0
301	20231016	155600	311916720	19000	19000	19000	19000	0
302	20231016	155500	311916720	19000	19000	19000	19000	569
303	20231016	155400	311916720	19000	19000	19000	19000	0
304	20231016	155300	311916720	19000	19000	19000	19000	0
305	20231016	155200	311916720	19000	19000	19000	19000	0
306	20231016	155100	311916720	19000	19000	19000	19000	0
307	20231016	155000	311916720	19000	19000	19000	19000	0
308	20231016	154900	311916720	19000	19000	19000	19000	0
309	20231016	154800	311916720	19000	19000	19000	19000	0
310	20231016	154700	311916720	19000	19000	19000	19000	0
311	20231016	154600	311916720	19000	19000	19000	19000	0
312	20231016	154500	311916720	19000	19000	19000	19000	0
313	20231016	154400	311916720	19000	19000	19000	19000	0
314	20231016	154300	311916720	19000	19000	19000	19000	0
315	20231016	154200	311916720	19000	19000	19000	19000	0
316	20231016	154100	311916720	19000	19000	19000	19000	0
317	20231016	154000	311916720	19000	19000	19000	19000	0
318	20231016	153900	311916720	19000	19000	19000	19000	0
319	20231016	153800	311916720	19000	19000	19000	19000	0
320	20231016	153700	311916720	19000	19000	19000	19000	0
321	20231016	153600	311916720	19000	19000	19000	19000	0
322	20231016	153500	311916720	19000	19000	19000	19000	0
323	20231016	153400	311916720	19000	19000	19000	19000	0
324	20231016	153300	311916720	19000	19000	19000	19000	0
325	20231016	153200	311916720	19000	19000	19000	19000	0
326	20231016	153100	311916720	19000	19000	19000	19000	0
327	20231016	153000	311916720	19000	19000	19000	19000	569
328	20231016	152900	301105720	19000	19000	19000	19000	0
329	20231016	152800	301105720	19000	19000	19000	19000	0
330	20231016	152700	301105720	19000	19000	19000	19000	0
331	20231016	152600	301105720	19000	19000	19000	19000	0
332	20231016	152500	301105720	19000	19000	19000	19000	0
333	20231016	152400	301105720	19000	19000	19000	19000	0
334	20231016	152300	301105720	19000	19000	19000	19000	0
335	20231016	152200	301105720	19000	19000	19000	19000	0
336	20231016	152100	301105720	19000	19000	19000	19000	0
337	20231016	152000	301105720	19000	19000	19000	19000	0
338	20231016	151900	301105720	19000	19000	19000	19000	0
339	20231016	151800	301105720	19000	19260	19260	19000	250
340	20231016	151700	296340510	19260	19250	19260	19250	15
341	20231016	151600	296051660	19250	19250	19250	19250	0
342	20231016	151500	296051660	19250	19250	19250	19250	0
343	20231016	151400	296051660	19250	19130	19250	19130	260
344	20231016	151300	291058660	19150	18940	19150	18940	1003
345	20231016	151200	272004340	18940	18940	18940	18940	11
346	20231016	151100	271796000	18940	18940	18940	18940	39
347	20231016	151000	271057340	18940	18910	18940	18910	11
348	20231016	150900	270849030	18940	18940	18940	18940	45
349	20231016	150800	269996730	18890	18890	18890	18890	0
350	20231016	150700	269996730	18890	18890	18890	18890	0
351	20231016	150600	269996730	18890	18890	18890	18890	0
352	20231016	150500	269996730	18890	18890	18890	18890	0
353	20231016	150400	269996730	18890	18890	18890	18890	0
354	20231016	150300	269996730	18890	18890	18890	18890	0
355	20231016	150200	269996730	18890	18890	18890	18890	0
356	20231016	150100	269996730	18890	18890	18890	18890	0
357	20231016	150000	269996730	18890	18890	18890	18890	0
358	20231016	145900	269996730	18890	18890	18890	18890	0
359	20231016	145800	269996730	18890	18950	18950	18890	9
360	20231016	145700	269826660	18950	18950	18950	18950	0
361	20231016	145600	269826660	18950	18950	18950	18950	0
362	20231016	145500	269826660	18950	18950	18950	18950	0
363	20231016	145400	269826660	18950	18950	18950	18950	1
364	20231016	145300	269807710	18960	18960	18960	18960	52
365	20231016	145200	268821790	18960	18960	18960	18960	0
366	20231016	145100	268821790	18960	18960	18960	18960	0
367	20231016	145000	268821790	18960	18960	18960	18960	0
368	20231016	144900	268821790	18960	18960	18960	18960	7
369	20231016	144800	268689070	18950	18950	18950	18950	0
370	20231016	144700	268689070	18950	18950	18950	18950	0
371	20231016	144600	268689070	18950	18950	18950	18950	0
372	20231016	144500	268689070	18950	18960	18960	18950	2
373	20231016	144400	268651160	18970	18970	18970	18970	0
374	20231016	144300	268651160	18970	18970	18970	18970	0
375	20231016	144200	268651160	18970	18970	18970	18970	1
376	20231016	144100	268632190	18990	18990	18990	18990	0
377	20231016	144000	268632190	18990	18990	18990	18990	0
378	20231016	143900	268632190	18990	18990	18990	18990	0
379	20231016	143800	268632190	18990	18990	18990	18990	0
380	20231016	143700	268632190	18990	18990	18990	18990	0
381	20231016	143600	268632190	18990	18990	18990	18990	0
382	20231016	143500	268632190	18990	18990	18990	18990	1
383	20231016	143400	268613200	18990	18990	18990	18990	0
384	20231016	143300	268613200	18990	18990	18990	18990	0
385	20231016	143200	268613200	18990	18990	18990	18990	0
386	20231016	143100	268613200	18990	18990	18990	18990	0
387	20231016	143000	268613200	18990	18990	18990	18990	0
388	20231016	142900	268613200	18990	18990	18990	18990	0
389	20231016	142800	268613200	18990	18990	18990	18990	0
390	20231016	142700	268613200	18990	18990	18990	18990	0
391	20231016	142600	268613200	18990	18990	18990	18990	0
392	20231016	142500	268613200	18990	18990	18990	18990	1
393	20231016	142400	268594210	18990	18990	18990	18990	0
394	20231016	142300	268594210	18990	18990	18990	18990	0
395	20231016	142200	268594210	18990	18990	18990	18990	50
396	20231016	142100	267644710	19000	19000	19000	19000	0
397	20231016	142000	267644710	19000	18900	19000	18900	361
398	20231016	141900	260811150	18900	18880	18900	18880	333
399	20231016	141800	254521590	18880	18880	18880	18880	0
400	20231016	141700	254521590	18880	18880	18880	18880	0
401	20231016	141600	254521590	18880	18880	18880	18880	0
402	20231016	141500	254521590	18880	18880	18880	18880	3
403	20231016	141400	254464950	18880	18880	18880	18880	0
404	20231016	141300	254464950	18880	18880	18880	18880	0
405	20231016	141200	254464950	18880	18880	18880	18880	1
406	20231016	141100	254446070	18830	18830	18830	18830	0
407	20231016	141000	254446070	18830	18830	18830	18830	0
408	20231016	140900	254446070	18830	18830	18830	18830	0
409	20231016	140800	254446070	18830	18830	18830	18830	0
410	20231016	140700	254446070	18830	18830	18830	18830	0
411	20231016	140600	254446070	18830	18830	18830	18830	0
412	20231016	140500	254446070	18830	18830	18830	18830	0
413	20231016	140400	254446070	18830	18830	18830	18830	0
414	20231016	140300	254446070	18830	18830	18830	18830	0
415	20231016	140200	254446070	18830	18830	18830	18830	0
416	20231016	140100	254446070	18830	18830	18830	18830	0
417	20231016	140000	254446070	18830	18830	18830	18830	0
418	20231016	135900	254446070	18830	18830	18830	18830	0
419	20231016	135800	254446070	18830	18830	18830	18830	0
420	20231016	135700	254446070	18830	18830	18830	18830	0
421	20231016	135600	254446070	18830	18830	18830	18830	0
422	20231016	135500	254446070	18830	18830	18830	18830	7
423	20231016	135400	254314260	18830	18830	18830	18830	0
424	20231016	135300	254314260	18830	18830	18830	18830	0
425	20231016	135200	254314260	18830	18830	18830	18830	0
426	20231016	135100	254314260	18830	18830	18830	18830	0
427	20231016	135000	254314260	18830	18830	18830	18830	0
428	20231016	134900	254314260	18830	18830	18830	18830	0
429	20231016	134800	254314260	18830	18830	18830	18830	1
430	20231016	134700	254295430	18820	18820	18820	18820	0
431	20231016	134600	254295430	18820	18820	18820	18820	0
432	20231016	134500	254295430	18820	18820	18820	18820	0
433	20231016	134400	254295430	18820	18820	18820	18820	0
434	20231016	134300	254295430	18820	18820	18820	18820	0
435	20231016	134200	254295430	18820	18820	18820	18820	1
436	20231016	134100	254276610	18880	18880	18880	18880	0
437	20231016	134000	254276610	18880	18880	18880	18880	0
438	20231016	133900	254276610	18880	18880	18880	18880	0
439	20231016	133800	254276610	18880	18880	18880	18880	0
440	20231016	133700	254276610	18880	18880	18880	18880	0
441	20231016	133600	254276610	18880	18880	18880	18880	0
442	20231016	133500	254276610	18880	18880	18880	18880	1
443	20231016	133400	254257730	18880	18880	18880	18880	0
444	20231016	133300	254257730	18880	18880	18880	18880	105
445	20231016	133200	252275330	18880	18880	18880	18880	0
446	20231016	133100	252275330	18880	18880	18880	18880	0
447	20231016	133000	252275330	18880	18880	18880	18880	1
448	20231016	132900	252256450	18880	18850	18880	18850	50
449	20231016	132800	251313050	18810	18810	18810	18810	0
450	20231016	132700	251313050	18810	18810	18810	18810	0
451	20231016	132600	251313050	18810	18810	18810	18810	0
452	20231016	132500	251313050	18810	18810	18810	18810	0
453	20231016	132400	251313050	18810	18810	18810	18810	0
454	20231016	132300	251313050	18810	18810	18810	18810	253
455	20231016	132200	246554120	18820	18820	18820	18820	99
456	20231016	132100	244690940	18820	18820	18820	18820	0
457	20231016	132000	244690940	18820	18820	18820	18820	0
458	20231016	131900	244690940	18820	18820	18820	18820	0
459	20231016	131800	244690940	18820	18820	18820	18820	13
460	20231016	131700	244446280	18820	18820	18820	18820	3
461	20231016	131600	244389820	18820	18820	18820	18820	0
462	20231016	131500	244389820	18820	18820	18820	18820	0
463	20231016	131400	244389820	18820	18820	18820	18820	10
464	20231016	131300	244201620	18820	18810	18820	18810	2
465	20231016	131200	244163990	18820	18820	18820	18820	0
466	20231016	131100	244163990	18820	18820	18820	18820	10
467	20231016	131000	243975790	18820	18820	18820	18820	97
468	20231016	130900	242150250	18840	18840	18840	18840	1
469	20231016	130800	242131410	18820	18820	18820	18820	57
470	20231016	130700	241058670	18820	18820	18820	18820	0
471	20231016	130600	241058670	18820	18820	18820	18820	0
472	20231016	130500	241058670	18820	18820	18820	18820	0
473	20231016	130400	241058670	18820	18820	18820	18820	100
474	20231016	130300	239176670	18820	18820	18820	18820	0
475	20231016	130200	239176670	18820	18820	18820	18820	0
476	20231016	130100	239176670	18820	18820	18820	18820	39
477	20231016	130000	238442690	18820	18820	18820	18820	0
478	20231016	125900	238442690	18820	18820	18820	18820	0
479	20231016	125800	238442690	18820	18820	18820	18820	0
480	20231016	125700	238442690	18820	18820	18820	18820	0
481	20231016	125600	238442690	18820	18820	18820	18820	0
482	20231016	125500	238442690	18820	18820	18820	18820	2
483	20231016	125400	238405050	18820	18820	18820	18820	2
484	20231016	125300	238367410	18820	18820	18820	18820	0
485	20231016	125200	238367410	18820	18810	18820	18810	3
486	20231016	125100	238310960	18810	18830	18830	18810	95
487	20231016	125000	236523570	18810	18810	18830	18810	338
488	20231016	124900	230159790	18810	18810	18810	18810	0
489	20231016	124800	230159790	18810	18810	18810	18810	9
490	20231016	124700	229990500	18820	18820	18820	18820	0
491	20231016	124600	229990500	18820	18830	18830	18820	98
492	20231016	124500	228146040	18830	18830	18830	18830	1
493	20231016	124400	228127210	18830	18830	18830	18830	1
494	20231016	124300	228108380	18830	18830	18830	18830	6
495	20231016	124200	227995400	18830	18830	18830	18820	71
496	20231016	124100	226658740	18830	18830	18830	18830	212
497	20231016	124000	222666780	18830	18830	18830	18830	0
498	20231016	123900	222666780	18830	18830	18830	18830	0
499	20231016	123800	222666780	18830	18830	18830	18830	0
500	20231016	123700	222666780	18830	18830	18830	18830	50
501	20231016	123600	221725280	18820	18820	18820	18820	0
502	20231016	123500	221725280	18820	18820	18820	18820	0
503	20231016	123400	221725280	18820	18820	18820	18820	0
504	20231016	123300	221725280	18820	18820	18820	18820	0
505	20231016	123200	221725280	18820	18820	18820	18820	90
506	20231016	123100	220031480	18850	18850	18850	18850	1
507	20231016	123000	220012630	18820	18820	18820	18820	0
508	20231016	122900	220012630	18820	18840	18840	18820	201
509	20231016	122800	216228920	18850	18850	18850	18850	0
510	20231016	122700	216228920	18850	18850	18850	18850	1
511	20231016	122600	216210070	18850	18850	18850	18850	38
512	20231016	122500	215493770	18850	18860	18860	18850	30
513	20231016	122400	214928060	18870	18870	18870	18870	66
514	20231016	122300	213682640	18870	18870	18870	18870	0
515	20231016	122200	213682640	18870	18870	18870	18870	20
516	20231016	122100	213305240	18870	18870	18870	18870	0
517	20231016	122000	213305240	18870	18870	18870	18870	0
518	20231016	121900	213305240	18870	18870	18870	18870	130
519	20231016	121800	210852140	18880	18870	18880	18870	14
520	20231016	121700	210587920	18870	18880	18880	18870	13
521	20231016	121600	210342590	18870	18870	18870	18870	371
522	20231016	121500	203341820	18880	18880	18880	18880	1
523	20231016	121400	203322940	18880	18890	18890	18880	181
524	20231016	121300	199904950	18890	18890	18890	18890	0
525	20231016	121200	199904950	18890	18890	18890	18890	0
526	20231016	121100	199904950	18890	18890	18890	18890	29
527	20231016	121000	199357140	18900	18900	18900	18900	0
528	20231016	120900	199357140	18900	18900	18900	18900	0
529	20231016	120800	199357140	18900	18900	18900	18900	0
530	20231016	120700	199357140	18900	18900	18900	18900	0
531	20231016	120600	199357140	18900	18900	18900	18900	10
532	20231016	120500	199168140	18900	18900	18900	18900	0
533	20231016	120400	199168140	18900	18900	18900	18900	0
534	20231016	120300	199168140	18900	18900	18900	18900	114
535	20231016	120200	197013540	18940	18940	18940	18940	0
536	20231016	120100	197013540	18940	18940	18940	18940	6
537	20231016	120000	196899900	18940	18940	18940	18940	0
538	20231016	115900	196899900	18940	18940	18940	18940	9
539	20231016	115800	196729440	18900	18900	18900	18900	10
540	20231016	115700	196540440	18900	18900	18900	18900	0
541	20231016	115600	196540440	18900	18900	18900	18900	0
542	20231016	115500	196540440	18900	18900	18900	18900	0
543	20231016	115400	196540440	18900	18910	18910	18900	611
544	20231016	115300	184992530	18910	18910	18910	18910	20
545	20231016	115200	184614330	18940	18940	18940	18940	0
546	20231016	115100	184614330	18940	18940	18940	18940	0
547	20231016	115000	184614330	18940	18940	18940	18940	0
548	20231016	114900	184614330	18940	18940	18940	18940	0
549	20231016	114800	184614330	18940	18940	18940	18940	0
550	20231016	114700	184614330	18940	18940	18940	18940	0
551	20231016	114600	184614330	18940	18940	18940	18940	0
552	20231016	114500	184614330	18940	18940	18940	18940	1
553	20231016	114400	184595390	18940	18940	18940	18940	5
554	20231016	114300	184500690	18940	18940	18940	18940	0
555	20231016	114200	184500690	18940	18940	18940	18940	2
556	20231016	114100	184462810	18940	18940	18940	18940	0
557	20231016	114000	184462810	18940	18940	18940	18940	0
558	20231016	113900	184462810	18940	18940	18940	18940	0
559	20231016	113800	184462810	18940	18940	18940	18940	0
560	20231016	113700	184462810	18940	18940	18940	18940	0
561	20231016	113600	184462810	18940	18940	18940	18940	1
562	20231016	113500	184443870	18940	18940	18940	18940	1
563	20231016	113400	184424930	18940	18940	18940	18940	0
564	20231016	113300	184424930	18940	18940	18940	18940	0
565	20231016	113200	184424930	18940	18940	18940	18940	0
566	20231016	113100	184424930	18940	18940	18940	18940	0
567	20231016	113000	184424930	18940	18940	18940	18940	0
568	20231016	112900	184424930	18940	18940	18940	18940	0
569	20231016	112800	184424930	18940	18940	18940	18940	0
570	20231016	112700	184424930	18940	18910	18940	18910	425
571	20231016	112600	176375490	18900	18910	18940	18900	209
572	20231016	112500	172425020	18940	18940	18940	18940	1
573	20231016	112400	172406080	18940	18940	18940	18940	1
574	20231016	112300	172387140	18910	18910	18910	18910	0
575	20231016	112200	172387140	18910	18910	18910	18910	34
576	20231016	112100	171744200	18910	18910	18910	18910	9
577	20231016	112000	171574010	18900	18900	18900	18900	0
578	20231016	111900	171574010	18900	18900	18900	18900	0
579	20231016	111800	171574010	18900	18900	18900	18900	0
580	20231016	111700	171574010	18900	18900	18900	18900	0
581	20231016	111600	171574010	18900	18900	18900	18900	0
582	20231016	111500	171574010	18900	18900	18900	18900	52
583	20231016	111400	170591210	18860	18860	18860	18860	0
584	20231016	111300	170591210	18860	18860	18860	18860	0
585	20231016	111200	170591210	18860	18860	18860	18860	32
586	20231016	111100	169987690	18900	18910	18910	18900	177
587	20231016	111000	166642360	18950	18950	18950	18950	0
588	20231016	110900	166642360	18950	18960	18960	18950	140
589	20231016	110800	163988880	18960	18960	18960	18960	1
590	20231016	110700	163969920	18980	18980	18980	18980	0
591	20231016	110600	163969920	18980	18980	18980	18980	0
592	20231016	110500	163969920	18980	18980	18980	18980	1
593	20231016	110400	163950940	18980	18980	18980	18980	0
594	20231016	110300	163950940	18980	18980	18980	18980	0
595	20231016	110200	163950940	18980	18980	18980	18980	0
596	20231016	110100	163950940	18980	18980	18980	18980	0
597	20231016	110000	163950940	18980	18960	18980	18960	11
598	20231016	105900	163742360	18960	18960	18960	18960	0
599	20231016	105800	163742360	18960	18960	18960	18960	0
600	20231016	105700	163742360	18960	18960	18960	18960	0
601	20231016	105600	163742360	18960	18980	18980	18960	62
602	20231016	105500	162566400	18980	18980	18980	18980	0
603	20231016	105400	162566400	18980	18980	18980	18980	0
604	20231016	105300	162566400	18980	18980	18980	18980	7
605	20231016	105200	162433540	18990	18990	18990	18990	0
606	20231016	105100	162433540	18990	18990	18990	18990	2
607	20231016	105000	162395560	18990	18990	18990	18990	21
608	20231016	104900	161996770	18990	18990	18990	18990	0
609	20231016	104800	161996770	18990	18990	18990	18990	2
610	20231016	104700	161958790	19000	19000	19000	19000	0
611	20231016	104600	161958790	19000	19000	19000	19000	5
612	20231016	104500	161863790	19000	19000	19000	19000	1
613	20231016	104400	161844790	19000	19000	19000	19000	34
614	20231016	104300	161198790	19000	19000	19000	19000	0
615	20231016	104200	161198790	19000	19010	19010	19000	35
616	20231016	104100	160533520	19010	19010	19010	19010	1
617	20231016	104000	160514510	19100	19100	19100	19100	0
618	20231016	103900	160514510	19100	19100	19100	19100	3
619	20231016	103800	160457210	19100	19040	19100	19040	37
620	20231016	103700	159752670	19050	19050	19050	19050	10
621	20231016	103600	159562170	19130	19130	19130	19130	0
622	20231016	103500	159562170	19130	19130	19130	19130	1
623	20231016	103400	159543040	19040	19040	19040	19040	0
624	20231016	103300	159543040	19040	19040	19040	19040	0
625	20231016	103200	159543040	19040	19040	19040	19040	0
626	20231016	103100	159543040	19040	19040	19040	19040	0
627	20231016	103000	159543040	19040	19040	19040	19040	2
628	20231016	102900	159504960	19040	19040	19040	19040	0
629	20231016	102800	159504960	19040	19040	19040	19040	27
630	20231016	102700	158990880	19040	19040	19040	19040	0
631	20231016	102600	158990880	19040	19040	19040	19040	41
632	20231016	102500	158210240	19130	19130	19130	19130	3
633	20231016	102400	158152850	19130	19130	19130	19130	2
634	20231016	102300	158114590	19130	19130	19130	19130	0
635	20231016	102200	158114590	19130	19130	19130	19130	0
636	20231016	102100	158114590	19130	19130	19130	19130	0
637	20231016	102000	158114590	19130	19130	19130	19130	0
638	20231016	101900	158114590	19130	19050	19130	19030	285
639	20231016	101800	152679930	19050	19050	19050	19050	16
640	20231016	101700	152375130	19040	19040	19040	19040	3
641	20231016	101600	152318010	19050	19090	19090	19050	27
642	20231016	101500	151803490	19090	19090	19090	19090	1
643	20231016	101400	151784400	19030	19030	19030	19030	0
644	20231016	101300	151784400	19030	19030	19030	19030	0
645	20231016	101200	151784400	19030	19030	19030	19030	3
646	20231016	101100	151727310	19030	19000	19030	19000	3
647	20231016	101000	151670280	19000	19000	19000	19000	9
648	20231016	100900	151499280	18950	18950	18950	18950	96
649	20231016	100800	149680080	18950	18950	18950	18950	0
650	20231016	100700	149680080	18950	18950	18950	18950	0
651	20231016	100600	149680080	18950	18940	18950	18940	9
652	20231016	100500	149509560	18850	18940	18940	18850	31
653	20231016	100400	148924130	18840	18840	18840	18840	0
654	20231016	100300	148924130	18840	18900	18900	18840	73
655	20231016	100200	147547590	18950	18950	18950	18950	0
656	20231016	100100	147547590	18950	18950	18950	18950	0
657	20231016	100000	147547590	18950	18990	18990	18950	53
658	20231016	095900	146543200	18890	18900	18900	18890	3
659	20231016	095800	146486510	19000	19000	19000	19000	2
660	20231016	095700	146448510	19000	18990	19000	18990	31
661	20231016	095600	145859550	18990	18990	18990	18990	20
662	20231016	095500	145479750	19000	19000	19000	19000	4
663	20231016	095400	145403750	19000	18850	19000	18850	264
664	20231016	095300	140393380	18840	18840	18840	18840	56
665	20231016	095200	139338340	18840	18870	18870	18840	250
666	20231016	095100	134624660	18870	18870	18870	18870	0
667	20231016	095000	134624660	18870	18870	18870	18870	0
668	20231016	094900	134624660	18870	18870	18870	18870	5
669	20231016	094800	134530310	18870	18860	18870	18860	31
670	20231016	094700	133945640	18920	18870	18920	18860	82
671	20231016	094600	132397600	18920	18920	18920	18920	239
672	20231016	094500	127875720	18920	18920	18920	18920	90
673	20231016	094400	126172920	18920	18920	18920	18920	31
674	20231016	094300	125586400	18920	18920	18920	18920	26
675	20231016	094200	125094480	18870	18870	18870	18870	1
676	20231016	094100	125075610	18870	18870	18870	18870	46
677	20231016	094000	124207590	18870	18890	18890	18870	24
678	20231016	093900	123754610	18900	18920	18920	18900	368
679	20231016	093800	116797150	18990	18990	18990	18990	0
680	20231016	093700	116797150	18990	18990	18990	18990	250
681	20231016	093600	112049650	18990	18990	18990	18990	1
682	20231016	093500	112030660	18910	18900	18910	18900	6
683	20231016	093400	111917210	18900	18900	18900	18900	101
684	20231016	093300	110008310	18900	18910	18910	18900	60
685	20231016	093200	108874180	18900	18910	18910	18900	67
686	20231016	093100	107607310	18910	18920	18920	18900	87
687	20231016	093000	105962180	18910	18930	18930	18910	160
688	20231016	092900	102935070	18910	18910	18910	18910	0
689	20231016	092800	102935070	18910	19000	19000	18910	388
690	20231016	092700	95596090	18900	18950	18950	18900	661
691	20231016	092600	83096030	18950	18940	18950	18940	18
692	20231016	092500	82755040	18950	19000	19000	18950	348
693	20231016	092400	76154480	18990	19000	19000	18990	115
694	20231016	092300	73970020	19000	19000	19000	19000	1
695	20231016	092200	73951020	19000	19020	19020	19000	78
696	20231016	092100	72469000	19030	19030	19030	19000	57
697	20231016	092000	71385170	19030	19030	19030	19030	100
698	20231016	091900	69482170	19030	19040	19040	19030	95
699	20231016	091800	67674020	19030	19030	19030	19030	301
700	20231016	091700	61945990	19030	19030	19030	19030	0
701	20231016	091600	61945990	19030	19030	19030	19030	50
702	20231016	091500	60994490	19130	19130	19130	19130	5
703	20231016	091400	60898840	19130	19130	19130	19130	0
704	20231016	091300	60898840	19130	19010	19130	19010	9
705	20231016	091200	60727390	19130	19130	19130	19130	0
706	20231016	091100	60727390	19130	19130	19130	19130	0
707	20231016	091000	60727390	19130	19000	19130	19000	295
708	20231016	090900	55119660	19000	19000	19000	19000	32
709	20231016	090800	54511660	19000	19000	19000	19000	302
710	20231016	090700	48773660	18900	19000	19000	18900	72
711	20231016	090600	47406060	19000	19000	19000	19000	417
712	20231016	090500	39483060	19000	19000	19000	18990	278
713	20231016	090400	34202010	18900	19000	19010	18900	351
714	20231016	090300	27541090	19000	19010	19010	19000	191
715	20231016	090200	23910930	19010	19250	19250	19000	614
716	20231016	090100	12159020	19270	19400	19400	19270	120
717	20231016	090000	9844450	19350	19540	19540	19350	505