KissMeData/102710/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195400	485029110	18790	18790	18790	18790	77
3	20231010	195300	485029110	18790	18790	18790	18790	0
4	20231010	195200	485029110	18790	18790	18790	18790	0
5	20231010	195100	485029110	18790	18790	18790	18790	0
6	20231010	195000	485029110	18790	18790	18790	18790	0
7	20231010	194900	485029110	18790	18790	18790	18790	0
8	20231010	194800	485029110	18790	18790	18790	18790	0
9	20231010	194700	485029110	18790	18790	18790	18790	0
10	20231010	194600	485029110	18790	18790	18790	18790	0
11	20231010	194500	485029110	18790	18790	18790	18790	0
12	20231010	194400	485029110	18790	18790	18790	18790	0
13	20231010	194300	485029110	18790	18790	18790	18790	0
14	20231010	194200	485029110	18790	18790	18790	18790	0
15	20231010	194100	485029110	18790	18790	18790	18790	0
16	20231010	194000	485029110	18790	18790	18790	18790	0
17	20231010	193900	485029110	18790	18790	18790	18790	0
18	20231010	193800	485029110	18790	18790	18790	18790	0
19	20231010	193700	485029110	18790	18790	18790	18790	0
20	20231010	193600	485029110	18790	18790	18790	18790	0
21	20231010	193500	485029110	18790	18790	18790	18790	0
22	20231010	193400	485029110	18790	18790	18790	18790	0
23	20231010	193300	485029110	18790	18790	18790	18790	0
24	20231010	193200	485029110	18790	18790	18790	18790	0
25	20231010	193100	485029110	18790	18790	18790	18790	0
26	20231010	193000	485029110	18790	18790	18790	18790	0
27	20231010	192900	485029110	18790	18790	18790	18790	0
28	20231010	192800	485029110	18790	18790	18790	18790	0
29	20231010	192700	485029110	18790	18790	18790	18790	0
30	20231010	192600	485029110	18790	18790	18790	18790	0
31	20231010	192500	485029110	18790	18790	18790	18790	0
32	20231010	192400	485029110	18790	18790	18790	18790	77
33	20231010	192300	485029110	18790	18790	18790	18790	0
34	20231010	192200	485029110	18790	18790	18790	18790	0
35	20231010	192100	485029110	18790	18790	18790	18790	0
36	20231010	192000	485029110	18790	18790	18790	18790	0
37	20231010	191900	485029110	18790	18790	18790	18790	0
38	20231010	191800	485029110	18790	18790	18790	18790	0
39	20231010	191700	485029110	18790	18790	18790	18790	0
40	20231010	191600	485029110	18790	18790	18790	18790	0
41	20231010	191500	485029110	18790	18790	18790	18790	0
42	20231010	191400	485029110	18790	18790	18790	18790	0
43	20231010	191300	485029110	18790	18790	18790	18790	0
44	20231010	191200	485029110	18790	18790	18790	18790	0
45	20231010	191100	485029110	18790	18790	18790	18790	0
46	20231010	191000	485029110	18790	18790	18790	18790	0
47	20231010	190900	485029110	18790	18790	18790	18790	0
48	20231010	190800	485029110	18790	18790	18790	18790	0
49	20231010	190700	485029110	18790	18790	18790	18790	0
50	20231010	190600	485029110	18790	18790	18790	18790	0
51	20231010	190500	485029110	18790	18790	18790	18790	0
52	20231010	190400	485029110	18790	18790	18790	18790	0
53	20231010	190300	485029110	18790	18790	18790	18790	0
54	20231010	190200	485029110	18790	18790	18790	18790	0
55	20231010	190100	485029110	18790	18790	18790	18790	0
56	20231010	190000	485029110	18790	18790	18790	18790	0
57	20231010	185900	485029110	18790	18790	18790	18790	0
58	20231010	185800	485029110	18790	18790	18790	18790	0
59	20231010	185700	485029110	18790	18790	18790	18790	0
60	20231010	185600	485029110	18790	18790	18790	18790	0
61	20231010	185500	485029110	18790	18790	18790	18790	0
62	20231010	185400	485029110	18790	18790	18790	18790	77
63	20231010	185300	485029110	18790	18790	18790	18790	0
64	20231010	185200	485029110	18790	18790	18790	18790	0
65	20231010	185100	485029110	18790	18790	18790	18790	0
66	20231010	185000	485029110	18790	18790	18790	18790	0
67	20231010	184900	485029110	18790	18790	18790	18790	0
68	20231010	184800	485029110	18790	18790	18790	18790	0
69	20231010	184700	485029110	18790	18790	18790	18790	0
70	20231010	184600	485029110	18790	18790	18790	18790	0
71	20231010	184500	485029110	18790	18790	18790	18790	0
72	20231010	184400	485029110	18790	18790	18790	18790	0
73	20231010	184300	485029110	18790	18790	18790	18790	0
74	20231010	184200	485029110	18790	18790	18790	18790	0
75	20231010	184100	485029110	18790	18790	18790	18790	0
76	20231010	184000	485029110	18790	18790	18790	18790	0
77	20231010	183900	485029110	18790	18790	18790	18790	0
78	20231010	183800	485029110	18790	18790	18790	18790	0
79	20231010	183700	485029110	18790	18790	18790	18790	0
80	20231010	183600	485029110	18790	18790	18790	18790	0
81	20231010	183500	485029110	18790	18790	18790	18790	0
82	20231010	183400	485029110	18790	18790	18790	18790	0
83	20231010	183300	485029110	18790	18790	18790	18790	0
84	20231010	183200	485029110	18790	18790	18790	18790	0
85	20231010	183100	485029110	18790	18790	18790	18790	0
86	20231010	183000	485029110	18790	18790	18790	18790	0
87	20231010	182900	485029110	18790	18790	18790	18790	0
88	20231010	182800	485029110	18790	18790	18790	18790	0
89	20231010	182700	485029110	18790	18790	18790	18790	0
90	20231010	182600	485029110	18790	18790	18790	18790	0
91	20231010	182500	485029110	18790	18790	18790	18790	0
92	20231010	182400	485029110	18790	18790	18790	18790	77
93	20231010	182300	485029110	18790	18790	18790	18790	0
94	20231010	182200	485029110	18790	18790	18790	18790	0
95	20231010	182100	485029110	18790	18790	18790	18790	0
96	20231010	182000	485029110	18790	18790	18790	18790	0
97	20231010	181900	485029110	18790	18790	18790	18790	0
98	20231010	181800	485029110	18790	18790	18790	18790	0
99	20231010	181700	485029110	18790	18790	18790	18790	0
100	20231010	181600	485029110	18790	18790	18790	18790	0
101	20231010	181500	485029110	18790	18790	18790	18790	0
102	20231010	181400	485029110	18790	18790	18790	18790	0
103	20231010	181300	485029110	18790	18790	18790	18790	0
104	20231010	181200	485029110	18790	18790	18790	18790	0
105	20231010	181100	485029110	18790	18790	18790	18790	0
106	20231010	181000	485029110	18790	18790	18790	18790	0
107	20231010	180900	485029110	18790	18790	18790	18790	0
108	20231010	180800	485029110	18790	18790	18790	18790	0
109	20231010	180700	485029110	18790	18790	18790	18790	0
110	20231010	180600	485029110	18790	18790	18790	18790	0
111	20231010	180500	485029110	18790	18790	18790	18790	0
112	20231010	180400	485029110	18790	18790	18790	18790	0
113	20231010	180300	485029110	18790	18790	18790	18790	0
114	20231010	180200	485029110	18790	18790	18790	18790	0
115	20231010	180100	485029110	18790	18790	18790	18790	0
116	20231010	180000	485029110	18790	18790	18790	18790	0
117	20231010	175900	485029110	18790	18790	18790	18790	0
118	20231010	175800	485029110	18790	18790	18790	18790	0
119	20231010	175700	485029110	18790	18790	18790	18790	0
120	20231010	175600	485029110	18790	18790	18790	18790	0
121	20231010	175500	485029110	18790	18790	18790	18790	0
122	20231010	175400	485029110	18790	18790	18790	18790	77
123	20231010	175300	485029110	18790	18790	18790	18790	0
124	20231010	175200	485029110	18790	18790	18790	18790	0
125	20231010	175100	485029110	18790	18790	18790	18790	0
126	20231010	175000	485029110	18790	18790	18790	18790	0
127	20231010	174900	485029110	18790	18790	18790	18790	0
128	20231010	174800	485029110	18790	18790	18790	18790	0
129	20231010	174700	485029110	18790	18790	18790	18790	0
130	20231010	174600	485029110	18790	18790	18790	18790	0
131	20231010	174500	485029110	18790	18790	18790	18790	0
132	20231010	174400	485029110	18790	18790	18790	18790	0
133	20231010	174300	485029110	18790	18790	18790	18790	0
134	20231010	174200	485029110	18790	18790	18790	18790	0
135	20231010	174100	485029110	18790	18790	18790	18790	0
136	20231010	174000	485029110	18790	18790	18790	18790	0
137	20231010	173900	485029110	18790	18790	18790	18790	0
138	20231010	173800	485029110	18790	18790	18790	18790	0
139	20231010	173700	485029110	18790	18790	18790	18790	0
140	20231010	173600	485029110	18790	18790	18790	18790	0
141	20231010	173500	485029110	18790	18790	18790	18790	0
142	20231010	173400	485029110	18790	18790	18790	18790	0
143	20231010	173300	485029110	18790	18790	18790	18790	0
144	20231010	173200	485029110	18790	18790	18790	18790	0
145	20231010	173100	485029110	18790	18790	18790	18790	0
146	20231010	173000	485029110	18790	18790	18790	18790	0
147	20231010	172900	485029110	18790	18790	18790	18790	0
148	20231010	172800	485029110	18790	18790	18790	18790	0
149	20231010	172700	485029110	18790	18790	18790	18790	0
150	20231010	172600	485029110	18790	18790	18790	18790	0
151	20231010	172500	485029110	18790	18790	18790	18790	0
152	20231010	172400	485029110	18790	18790	18790	18790	77
153	20231010	172300	485029110	18790	18790	18790	18790	0
154	20231010	172200	485029110	18790	18790	18790	18790	0
155	20231010	172100	485029110	18790	18790	18790	18790	0
156	20231010	172000	485029110	18790	18790	18790	18790	0
157	20231010	171900	485029110	18790	18790	18790	18790	0
158	20231010	171800	485029110	18790	18790	18790	18790	0
159	20231010	171700	485029110	18790	18790	18790	18790	0
160	20231010	171600	485029110	18790	18790	18790	18790	0
161	20231010	171500	485029110	18790	18790	18790	18790	0
162	20231010	171400	485029110	18790	18790	18790	18790	0
163	20231010	171300	485029110	18790	18790	18790	18790	0
164	20231010	171200	485029110	18790	18790	18790	18790	0
165	20231010	171100	485029110	18790	18790	18790	18790	0
166	20231010	171000	485029110	18790	18790	18790	18790	0
167	20231010	170900	485029110	18790	18790	18790	18790	0
168	20231010	170800	485029110	18790	18790	18790	18790	0
169	20231010	170700	485029110	18790	18790	18790	18790	0
170	20231010	170600	485029110	18790	18790	18790	18790	0
171	20231010	170500	485029110	18790	18790	18790	18790	0
172	20231010	170400	485029110	18790	18790	18790	18790	0
173	20231010	170300	485029110	18790	18790	18790	18790	0
174	20231010	170200	485029110	18790	18790	18790	18790	0
175	20231010	170100	485029110	18790	18790	18790	18790	0
176	20231010	170000	485029110	18790	18790	18790	18790	0
177	20231010	165900	485029110	18790	18790	18790	18790	0
178	20231010	165800	485029110	18790	18790	18790	18790	0
179	20231010	165700	485029110	18790	18790	18790	18790	0
180	20231010	165600	485029110	18790	18790	18790	18790	0
181	20231010	165500	485029110	18790	18790	18790	18790	0
182	20231010	165400	485029110	18790	18790	18790	18790	77
183	20231010	165300	485029110	18790	18790	18790	18790	0
184	20231010	165200	485029110	18790	18790	18790	18790	0
185	20231010	165100	485029110	18790	18790	18790	18790	0
186	20231010	165000	485029110	18790	18790	18790	18790	0
187	20231010	164900	485029110	18790	18790	18790	18790	0
188	20231010	164800	485029110	18790	18790	18790	18790	0
189	20231010	164700	485029110	18790	18790	18790	18790	0
190	20231010	164600	485029110	18790	18790	18790	18790	0
191	20231010	164500	485029110	18790	18790	18790	18790	0
192	20231010	164400	485029110	18790	18790	18790	18790	0
193	20231010	164300	485029110	18790	18790	18790	18790	0
194	20231010	164200	485029110	18790	18790	18790	18790	0
195	20231010	164100	485029110	18790	18790	18790	18790	0
196	20231010	164000	485029110	18790	18790	18790	18790	0
197	20231010	163900	485029110	18790	18790	18790	18790	0
198	20231010	163800	485029110	18790	18790	18790	18790	0
199	20231010	163700	485029110	18790	18790	18790	18790	0
200	20231010	163600	485029110	18790	18790	18790	18790	0
201	20231010	163500	485029110	18790	18790	18790	18790	0
202	20231010	163400	485029110	18790	18790	18790	18790	0
203	20231010	163300	485029110	18790	18790	18790	18790	0
204	20231010	163200	485029110	18790	18790	18790	18790	0
205	20231010	163100	485029110	18790	18790	18790	18790	0
206	20231010	163000	485029110	18790	18790	18790	18790	0
207	20231010	162900	485029110	18790	18790	18790	18790	0
208	20231010	162800	485029110	18790	18790	18790	18790	0
209	20231010	162700	485029110	18790	18790	18790	18790	0
210	20231010	162600	485029110	18790	18790	18790	18790	0
211	20231010	162500	485029110	18790	18790	18790	18790	0
212	20231010	162400	485029110	18790	18790	18790	18790	77
213	20231010	162300	485029110	18790	18790	18790	18790	0
214	20231010	162200	485029110	18790	18790	18790	18790	0
215	20231010	162100	485029110	18790	18790	18790	18790	0
216	20231010	162000	485029110	18790	18790	18790	18790	0
217	20231010	161900	485029110	18790	18790	18790	18790	0
218	20231010	161800	485029110	18790	18790	18790	18790	0
219	20231010	161700	485029110	18790	18790	18790	18790	0
220	20231010	161600	485029110	18790	18790	18790	18790	0
221	20231010	161500	485029110	18790	18790	18790	18790	0
222	20231010	161400	485029110	18790	18790	18790	18790	0
223	20231010	161300	485029110	18790	18790	18790	18790	0
224	20231010	161200	485029110	18790	18790	18790	18790	0
225	20231010	161100	485029110	18790	18790	18790	18790	0
226	20231010	161000	485029110	18790	18790	18790	18790	0
227	20231010	160900	485029110	18790	18790	18790	18790	0
228	20231010	160800	485029110	18790	18790	18790	18790	0
229	20231010	160700	485029110	18790	18790	18790	18790	0
230	20231010	160600	485029110	18790	18790	18790	18790	0
231	20231010	160500	485029110	18790	18790	18790	18790	0
232	20231010	160400	485029110	18790	18790	18790	18790	0
233	20231010	160300	485029110	18790	18790	18790	18790	0
234	20231010	160200	485029110	18790	18790	18790	18790	0
235	20231010	160100	485029110	18790	18790	18790	18790	0
236	20231010	160000	485029110	18790	18790	18790	18790	0
237	20231010	155900	485029110	18790	18790	18790	18790	0
238	20231010	155800	485029110	18790	18790	18790	18790	0
239	20231010	155700	485029110	18790	18790	18790	18790	0
240	20231010	155600	485029110	18790	18790	18790	18790	0
241	20231010	155500	485029110	18790	18790	18790	18790	0
242	20231010	155400	485029110	18790	18790	18790	18790	77
243	20231010	155300	485029110	18790	18790	18790	18790	0
244	20231010	155200	485029110	18790	18790	18790	18790	0
245	20231010	155100	485029110	18790	18790	18790	18790	0
246	20231010	155000	485029110	18790	18790	18790	18790	0
247	20231010	154900	485029110	18790	18790	18790	18790	0
248	20231010	154800	485029110	18790	18790	18790	18790	0
249	20231010	154700	485029110	18790	18790	18790	18790	0
250	20231010	154600	485029110	18790	18790	18790	18790	0
251	20231010	154500	485029110	18790	18790	18790	18790	0
252	20231010	154400	485029110	18790	18790	18790	18790	0
253	20231010	154300	485029110	18790	18790	18790	18790	0
254	20231010	154200	485029110	18790	18790	18790	18790	0
255	20231010	154100	485029110	18790	18790	18790	18790	0
256	20231010	154000	485029110	18790	18790	18790	18790	0
257	20231010	153900	485029110	18790	18790	18790	18790	0
258	20231010	153800	485029110	18790	18790	18790	18790	0
259	20231010	153700	485029110	18790	18790	18790	18790	0
260	20231010	153600	485029110	18790	18790	18790	18790	0
261	20231010	153500	485029110	18790	18790	18790	18790	0
262	20231010	153400	485029110	18790	18790	18790	18790	0
263	20231010	153300	485029110	18790	18790	18790	18790	0
264	20231010	153200	485029110	18790	18790	18790	18790	0
265	20231010	153100	485029110	18790	18790	18790	18790	0
266	20231010	153000	485029110	18790	18790	18790	18790	77
267	20231010	152900	483582280	18800	18800	18800	18800	0
268	20231010	152800	483582280	18800	18800	18800	18800	0
269	20231010	152700	483582280	18800	18800	18800	18800	0
270	20231010	152600	483582280	18800	18800	18800	18800	0
271	20231010	152500	483582280	18800	18800	18800	18800	0
272	20231010	152400	483582280	18800	18800	18800	18800	0
273	20231010	152300	483582280	18800	18800	18800	18800	0
274	20231010	152200	483582280	18800	18800	18800	18800	0
275	20231010	152100	483582280	18800	18800	18800	18800	0
276	20231010	152000	483582280	18800	18800	18800	18800	0
277	20231010	151900	483582280	18800	18800	18800	18800	10
278	20231010	151800	483394280	18710	18710	18710	18710	20
279	20231010	151700	483020080	18710	18710	18710	18710	12
280	20231010	151600	482795560	18710	18670	18710	18670	1739
281	20231010	151500	450308730	18660	18670	18670	18660	185
282	20231010	151400	446856450	18670	18680	18680	18670	93
283	20231010	151300	445119930	18680	18690	18690	18680	8
284	20231010	151200	444970480	18680	18680	18680	18680	0
285	20231010	151100	444970480	18680	18680	18680	18680	1
286	20231010	151000	444951800	18700	18700	18700	18700	0
287	20231010	150900	444951800	18700	18700	18700	18700	0
288	20231010	150800	444951800	18700	18700	18700	18700	0
289	20231010	150700	444951800	18700	18700	18700	18700	5
290	20231010	150600	444858300	18700	18700	18700	18700	1
291	20231010	150500	444839600	18690	18690	18690	18690	10
292	20231010	150400	444652700	18690	18690	18690	18690	38
293	20231010	150300	443942480	18690	18690	18690	18690	10
294	20231010	150200	443755580	18700	18700	18700	18700	1
295	20231010	150100	443736880	18690	18690	18690	18690	24
296	20231010	150000	443288320	18690	18690	18690	18690	3
297	20231010	145900	443232250	18750	18750	18750	18750	1
298	20231010	145800	443213500	18750	18750	18750	18750	0
299	20231010	145700	443213500	18750	18750	18750	18750	0
300	20231010	145600	443213500	18750	18750	18750	18750	1
301	20231010	145500	443194750	18750	18750	18750	18750	0
302	20231010	145400	443194750	18750	18750	18750	18750	0
303	20231010	145300	443194750	18750	18750	18750	18750	0
304	20231010	145200	443194750	18750	18750	18750	18750	21
305	20231010	145100	442801000	18760	18770	18770	18760	100
306	20231010	145000	440924950	18810	18810	18810	18810	0
307	20231010	144900	440924950	18810	18810	18810	18810	1
308	20231010	144800	440906140	18760	18760	18760	18760	0
309	20231010	144700	440906140	18760	18760	18760	18760	6
310	20231010	144600	440793580	18760	18800	18800	18760	90
311	20231010	144500	439103870	18820	18820	18820	18820	11
312	20231010	144400	438896850	18760	18760	18760	18760	6
313	20231010	144300	438784290	18760	18760	18760	18760	10
314	20231010	144200	438596690	18760	18750	18760	18750	54
315	20231010	144100	437584150	18840	18840	18840	18840	2
316	20231010	144000	437546470	18850	18720	18850	18720	57
317	20231010	143900	436477050	18720	18710	18720	18710	52
318	20231010	143800	435504110	18700	18700	18700	18700	15
319	20231010	143700	435223610	18640	18640	18640	18640	0
320	20231010	143600	435223610	18640	18650	18650	18640	10
321	20231010	143500	435037200	18630	18700	18700	18630	221
322	20231010	143400	430904570	18700	18610	18700	18610	21
323	20231010	143300	430513670	18600	18600	18600	18600	0
324	20231010	143200	430513670	18600	18600	18600	18600	0
325	20231010	143100	430513670	18600	18590	18600	18590	117
326	20231010	143000	428338140	18590	18590	18590	18590	0
327	20231010	142900	428338140	18590	18590	18590	18590	5
328	20231010	142800	428245190	18590	18590	18590	18590	5
329	20231010	142700	428152240	18590	18550	18590	18550	134
330	20231010	142600	425666500	18550	18550	18550	18500	23
331	20231010	142500	425240090	18550	18680	18680	18550	479
332	20231010	142400	416320120	18690	18690	18690	18690	0
333	20231010	142300	416320120	18690	18700	18700	18690	11
334	20231010	142200	416114440	18720	18710	18720	18700	87
335	20231010	142100	414487210	18720	18720	18720	18720	1
336	20231010	142000	414468490	18720	18720	18720	18720	1
337	20231010	141900	414449770	18720	18720	18720	18720	0
338	20231010	141800	414449770	18720	18720	18720	18720	11
339	20231010	141700	414243850	18720	18720	18720	18720	10
340	20231010	141600	414056650	18740	18740	18740	18740	94
341	20231010	141500	412295090	18740	18720	18740	18720	123
342	20231010	141400	409990210	18740	18740	18740	18740	0
343	20231010	141300	409990210	18740	18760	18760	18740	36
344	20231010	141200	409315340	18760	18760	18760	18760	3
345	20231010	141100	409259060	18790	18780	18790	18760	14
346	20231010	141000	408996190	18800	18800	18800	18800	0
347	20231010	140900	408996190	18800	18800	18800	18800	2
348	20231010	140800	408958590	18790	18800	18800	18790	616
349	20231010	140700	397378240	18800	18800	18800	18800	0
350	20231010	140600	397378240	18800	18850	18850	18800	515
351	20231010	140500	387683970	18860	18870	18870	18860	8
352	20231010	140400	387533080	18860	18860	18860	18860	0
353	20231010	140300	387533080	18860	18860	18860	18860	0
354	20231010	140200	387533080	18860	18860	18860	18860	0
355	20231010	140100	387533080	18860	18860	18860	18860	0
356	20231010	140000	387533080	18860	18860	18860	18860	14
357	20231010	135900	387269040	18850	18850	18850	18850	50
358	20231010	135800	386326540	18850	18850	18850	18850	100
359	20231010	135700	384441540	18850	18840	18850	18820	16
360	20231010	135600	384140130	18840	18840	18840	18840	0
361	20231010	135500	384140130	18840	18840	18840	18840	0
362	20231010	135400	384140130	18840	18840	18840	18840	100
363	20231010	135300	382256130	18800	18830	18830	18800	90
364	20231010	135200	380562370	18840	18840	18840	18840	8
365	20231010	135100	380411650	18860	18850	18860	18850	14
366	20231010	135000	380147680	18860	18860	18860	18860	0
367	20231010	134900	380147680	18860	18860	18860	18860	0
368	20231010	134800	380147680	18860	18870	18870	18860	474
369	20231010	134700	371205640	18880	18880	18880	18880	1
370	20231010	134600	371186760	18880	18880	18880	18880	20
371	20231010	134500	370809160	18890	18890	18890	18890	1
372	20231010	134400	370790270	18910	18910	18910	18910	0
373	20231010	134300	370790270	18910	18910	18910	18910	2
374	20231010	134200	370752450	18910	18910	18910	18910	10
375	20231010	134100	370563350	18870	18870	18870	18870	0
376	20231010	134000	370563350	18870	18870	18880	18860	201
377	20231010	133900	366770440	18880	18880	18880	18880	0
378	20231010	133800	366770440	18880	18880	18880	18880	0
379	20231010	133700	366770440	18880	18890	18890	18880	175
380	20231010	133600	363465830	18900	18900	18900	18900	1
381	20231010	133500	363446930	18890	18890	18890	18890	1
382	20231010	133400	363428040	18890	18900	18900	18890	70
383	20231010	133300	362105310	18900	18900	18900	18900	0
384	20231010	133200	362105310	18900	18900	18900	18900	0
385	20231010	133100	362105310	18900	18910	18910	18900	368
386	20231010	133000	355149680	18910	18910	18910	18910	5
387	20231010	132900	355055130	18910	18910	18910	18900	80
388	20231010	132800	353542400	18910	18910	18910	18910	120
389	20231010	132700	351273200	18910	18910	18910	18910	0
390	20231010	132600	351273200	18910	18910	18910	18910	2
391	20231010	132500	351235380	18930	18940	18940	18930	61
392	20231010	132400	350080640	18940	18940	18940	18940	40
393	20231010	132300	349323040	18940	18940	18940	18940	10
394	20231010	132200	349133640	18950	18950	18950	18950	40
395	20231010	132100	348375640	18950	18950	18950	18950	2
396	20231010	132000	348337740	18950	18950	18950	18950	0
397	20231010	131900	348337740	18950	18960	18960	18950	89
398	20231010	131800	346650500	18970	18990	18990	18970	67
399	20231010	131700	345379090	18990	18990	18990	18990	0
400	20231010	131600	345379090	18990	18990	18990	18990	0
401	20231010	131500	345379090	18990	18990	18990	18990	0
402	20231010	131400	345379090	18990	18990	18990	18990	0
403	20231010	131300	345379090	18990	18990	18990	18990	0
404	20231010	131200	345379090	18990	18990	18990	18990	1
405	20231010	131100	345360100	18990	18990	18990	18990	100
406	20231010	131000	343461100	18990	18980	18990	18980	170
407	20231010	130900	340233490	18980	18960	18980	18960	14
408	20231010	130800	339967910	18960	18960	18960	18960	0
409	20231010	130700	339967910	18960	18970	18970	18960	100
410	20231010	130600	338071900	18960	18970	18970	18960	300
411	20231010	130500	332381660	18990	19000	19000	18990	4
412	20231010	130400	332305680	19000	19000	19000	19000	6
413	20231010	130300	332191680	19000	18990	19000	18970	29
414	20231010	130200	331641220	19000	19040	19040	19000	400
415	20231010	130100	324038050	19050	19050	19050	19050	0
416	20231010	130000	324038050	19050	19050	19050	19050	27
417	20231010	125900	323523700	19050	19060	19060	19050	125
418	20231010	125800	321141950	19070	19070	19070	19070	1
419	20231010	125700	321122880	19080	19080	19080	19080	1
420	20231010	125600	321103800	19080	19080	19080	19080	0
421	20231010	125500	321103800	19080	19080	19080	19080	0
422	20231010	125400	321103800	19080	19100	19100	19080	20
423	20231010	125300	320722000	19100	19100	19100	19100	0
424	20231010	125200	320722000	19100	19100	19100	19100	0
425	20231010	125100	320722000	19100	19100	19100	19100	144
426	20231010	125000	317971600	19100	19100	19100	19100	30
427	20231010	124900	317398600	19110	19110	19110	19110	3
428	20231010	124800	317341270	19100	19100	19100	19100	60
429	20231010	124700	316195270	19100	19100	19100	19100	0
430	20231010	124600	316195270	19100	19100	19100	19100	0
431	20231010	124500	316195270	19100	19110	19110	19100	198
432	20231010	124400	312413460	19100	19100	19100	19100	0
433	20231010	124300	312413460	19100	19100	19100	19100	0
434	20231010	124200	312413460	19100	19100	19100	19100	35
435	20231010	124100	311744960	19100	19130	19130	19100	400
436	20231010	124000	304104810	19140	19140	19140	19140	1
437	20231010	123900	304085670	19140	19140	19140	19140	0
438	20231010	123800	304085670	19140	19140	19140	19140	0
439	20231010	123700	304085670	19140	19140	19140	19140	0
440	20231010	123600	304085670	19140	19140	19140	19140	0
441	20231010	123500	304085670	19140	19140	19140	19140	1
442	20231010	123400	304066530	19130	19130	19130	19130	0
443	20231010	123300	304066530	19130	19130	19130	19130	0
444	20231010	123200	304066530	19130	19130	19130	19130	0
445	20231010	123100	304066530	19130	19150	19150	19130	300
446	20231010	123000	298325730	19150	19150	19150	19150	0
447	20231010	122900	298325730	19150	19150	19150	19150	0
448	20231010	122800	298325730	19150	19150	19150	19150	2
449	20231010	122700	298287430	19150	19160	19160	19150	100
450	20231010	122600	296372420	19150	19150	19150	19150	0
451	20231010	122500	296372420	19150	19150	19150	19150	0
452	20231010	122400	296372420	19150	19150	19150	19150	0
453	20231010	122300	296372420	19150	19150	19150	19150	0
454	20231010	122200	296372420	19150	19150	19150	19150	0
455	20231010	122100	296372420	19150	19160	19160	19150	10
456	20231010	122000	296180910	19200	19200	19200	19200	0
457	20231010	121900	296180910	19200	19200	19200	19200	0
458	20231010	121800	296180910	19200	19200	19200	19200	0
459	20231010	121700	296180910	19200	19220	19220	19200	521
460	20231010	121600	286175200	19210	19210	19210	19210	1
461	20231010	121500	286155990	19210	19220	19220	19210	5
462	20231010	121400	286059910	19220	19220	19220	19220	0
463	20231010	121300	286059910	19220	19220	19220	19220	404
464	20231010	121200	278295030	19230	19230	19230	19230	0
465	20231010	121100	278295030	19230	19230	19230	19230	2
466	20231010	121000	278256570	19230	19230	19230	19230	0
467	20231010	120900	278256570	19230	19230	19230	19230	1
468	20231010	120800	278237340	19220	19220	19220	19220	20
469	20231010	120700	277852940	19230	19230	19230	19230	0
470	20231010	120600	277852940	19230	19230	19230	19230	0
471	20231010	120500	277852940	19230	19230	19230	19230	1
472	20231010	120400	277833710	19220	19220	19220	19220	0
473	20231010	120300	277833710	19220	19220	19220	19220	6
474	20231010	120200	277718390	19230	19230	19230	19230	30
475	20231010	120100	277141490	19230	19230	19230	19230	26
476	20231010	120000	276641510	19230	19230	19230	19230	0
477	20231010	115900	276641510	19230	19230	19230	19230	76
478	20231010	115800	275180030	19240	19250	19250	19240	6
479	20231010	115700	275064580	19230	19230	19230	19230	0
480	20231010	115600	275064580	19230	19230	19230	19230	0
481	20231010	115500	275064580	19230	19230	19230	19230	0
482	20231010	115400	275064580	19230	19230	19230	19230	53
483	20231010	115300	274045390	19230	19230	19230	19230	33
484	20231010	115200	273410800	19240	19240	19240	19240	0
485	20231010	115100	273410800	19240	19240	19240	19240	1
486	20231010	115000	273391560	19240	19240	19240	19240	0
487	20231010	114900	273391560	19240	19240	19240	19240	0
488	20231010	114800	273391560	19240	19240	19240	19240	1
489	20231010	114700	273372320	19230	19230	19230	19230	0
490	20231010	114600	273372320	19230	19230	19230	19230	10
491	20231010	114500	273180020	19230	19230	19230	19230	0
492	20231010	114400	273180020	19230	19230	19230	19230	0
493	20231010	114300	273180020	19230	19230	19230	19230	0
494	20231010	114200	273180020	19230	19230	19230	19230	33
495	20231010	114100	272545430	19230	19230	19230	19230	0
496	20231010	114000	272545430	19230	19230	19230	19230	0
497	20231010	113900	272545430	19230	19230	19230	19230	0
498	20231010	113800	272545430	19230	19230	19230	19230	11
499	20231010	113700	272333900	19230	19230	19230	19230	0
500	20231010	113600	272333900	19230	19230	19230	19230	101
501	20231010	113500	270391670	19230	19230	19230	19230	1
502	20231010	113400	270372440	19230	19230	19230	19230	0
503	20231010	113300	270372440	19230	19230	19230	19230	0
504	20231010	113200	270372440	19230	19230	19230	19230	0
505	20231010	113100	270372440	19230	19230	19230	19230	0
506	20231010	113000	270372440	19230	19230	19230	19230	0
507	20231010	112900	270372440	19230	19230	19230	19230	1
508	20231010	112800	270353210	19230	19230	19230	19230	152
509	20231010	112700	267430250	19230	19230	19230	19230	25
510	20231010	112600	266949500	19230	19230	19230	19230	0
511	20231010	112500	266949500	19230	19230	19230	19230	48
512	20231010	112400	266026460	19250	19250	19250	19250	0
513	20231010	112300	266026460	19250	19250	19250	19250	50
514	20231010	112200	265063960	19280	19280	19280	19280	1
515	20231010	112100	265044680	19280	19280	19280	19280	6
516	20231010	112000	264929000	19300	19300	19300	19300	0
517	20231010	111900	264929000	19300	19250	19320	19250	276
518	20231010	111800	259615600	19250	19270	19300	19250	612
519	20231010	111700	247816180	19260	19250	19260	19250	186
520	20231010	111600	244235360	19250	19240	19250	19240	80
521	20231010	111500	242695530	19240	19240	19240	19240	0
522	20231010	111400	242695530	19240	19240	19240	19240	0
523	20231010	111300	242695530	19240	19250	19250	19240	33
524	20231010	111200	242060390	19240	19240	19240	19240	0
525	20231010	111100	242060390	19240	19240	19240	19240	421
526	20231010	111000	233960350	19240	19240	19240	19240	0
527	20231010	110900	233960350	19240	19240	19240	19240	0
528	20231010	110800	233960350	19240	19240	19240	19240	22
529	20231010	110700	233537070	19230	19230	19230	19230	1
530	20231010	110600	233517840	19220	19220	19220	19220	2
531	20231010	110500	233479400	19240	19240	19240	19240	0
532	20231010	110400	233479400	19240	19240	19240	19240	0
533	20231010	110300	233479400	19240	19240	19240	19240	28
534	20231010	110200	232940680	19240	19240	19250	19240	180
535	20231010	110100	229477130	19230	19180	19230	19180	1031
536	20231010	110000	209691400	19180	19180	19180	19180	0
537	20231010	105900	209691400	19180	19180	19180	19180	0
538	20231010	105800	209691400	19180	19180	19180	19180	1
539	20231010	105700	209672220	19180	19180	19180	19180	0
540	20231010	105600	209672220	19180	19170	19180	19170	99
541	20231010	105500	207774370	19180	19180	19180	19180	66
542	20231010	105400	206508490	19180	19180	19180	19180	1
543	20231010	105300	206489310	19180	19180	19180	19180	2
544	20231010	105200	206450950	19170	19170	19170	19170	0
545	20231010	105100	206450950	19170	19160	19170	19160	612
546	20231010	105000	194719060	19160	19160	19160	19160	0
547	20231010	104900	194719060	19160	19150	19160	19150	12
548	20231010	104800	194489150	19160	19160	19160	19160	12
549	20231010	104700	194259230	19160	19160	19160	19160	200
550	20231010	104600	190427230	19160	19160	19160	19160	166
551	20231010	104500	187246670	19150	19150	19150	19150	0
552	20231010	104400	187246670	19150	19150	19150	19150	0
553	20231010	104300	187246670	19150	19150	19150	19150	0
554	20231010	104200	187246670	19150	19140	19150	19140	171
555	20231010	104100	183972580	19150	19150	19150	19150	0
556	20231010	104000	183972580	19150	19150	19150	19150	0
557	20231010	103900	183972580	19150	19150	19150	19150	0
558	20231010	103800	183972580	19150	19150	19150	19150	0
559	20231010	103700	183972580	19150	19150	19150	19150	0
560	20231010	103600	183972580	19150	19150	19150	19150	0
561	20231010	103500	183972580	19150	19150	19150	19150	1
562	20231010	103400	183953430	19150	19150	19150	19150	1
563	20231010	103300	183934280	19110	19150	19150	19110	12
564	20231010	103200	183704560	19150	19150	19150	19150	0
565	20231010	103100	183704560	19150	19150	19150	19150	25
566	20231010	103000	183225810	19100	19100	19100	19100	0
567	20231010	102900	183225810	19100	19100	19100	19100	40
568	20231010	102800	182461810	19100	19100	19100	19100	0
569	20231010	102700	182461810	19100	19100	19100	19100	174
570	20231010	102600	179138410	19100	19100	19100	19100	0
571	20231010	102500	179138410	19100	19100	19100	19100	1
572	20231010	102400	179119310	19100	19100	19100	19100	2
573	20231010	102300	179081110	19100	19100	19100	19100	0
574	20231010	102200	179081110	19100	19100	19100	19100	0
575	20231010	102100	179081110	19100	19100	19100	19100	0
576	20231010	102000	179081110	19100	19100	19100	19100	0
577	20231010	101900	179081110	19100	19100	19100	19100	0
578	20231010	101800	179081110	19100	19100	19100	19100	1
579	20231010	101700	179062010	19050	19040	19050	19040	738
580	20231010	101600	165007020	19040	19040	19040	19040	1
581	20231010	101500	164987980	19040	19040	19040	19040	26
582	20231010	101400	164492940	19040	19010	19040	18990	33
583	20231010	101300	163865820	19030	19030	19030	19010	11
584	20231010	101200	163656590	19010	19010	19010	19010	0
585	20231010	101100	163656590	19010	19010	19010	19010	0
586	20231010	101000	163656590	19010	19010	19010	19010	1
587	20231010	100900	163637580	19010	19010	19010	19010	10
588	20231010	100800	163447480	19010	19010	19010	19010	0
589	20231010	100700	163447480	19010	19010	19010	19010	0
590	20231010	100600	163447480	19010	19010	19010	19010	1
591	20231010	100500	163428470	18990	18990	18990	18990	0
592	20231010	100400	163428470	18990	18990	18990	18990	0
593	20231010	100300	163428470	18990	19000	19000	18990	4
594	20231010	100200	163352500	18950	18950	18950	18950	0
595	20231010	100100	163352500	18950	18950	18950	18950	0
596	20231010	100000	163352500	18950	18950	18950	18950	0
597	20231010	095900	163352500	18950	18950	18950	18950	0
598	20231010	095800	163352500	18950	18950	18950	18950	0
599	20231010	095700	163352500	18950	18950	18950	18950	0
600	20231010	095600	163352500	18950	19010	19010	18950	1000
601	20231010	095500	144381230	19010	19010	19010	19010	13
602	20231010	095400	144134100	19050	19040	19050	19040	10
603	20231010	095300	143943650	19050	19050	19050	19050	0
604	20231010	095200	143943650	19050	19070	19070	19050	648
605	20231010	095100	131597470	19070	19070	19070	19070	89
606	20231010	095000	129900240	19120	19120	19120	19120	0
607	20231010	094900	129900240	19120	19060	19120	19050	105
608	20231010	094800	127898690	19070	19060	19070	19060	454
609	20231010	094700	119240960	19070	19070	19070	19070	51
610	20231010	094600	118268390	19140	19140	19140	19140	60
611	20231010	094500	117119990	19160	19070	19160	19070	4
612	20231010	094400	117043530	19160	19160	19160	19060	7
613	20231010	094300	116909710	19160	19160	19160	19160	10
614	20231010	094200	116718110	19160	19060	19160	19060	6
615	20231010	094100	116603550	19170	19170	19170	19170	0
616	20231010	094000	116603550	19170	19170	19170	19170	50
617	20231010	093900	115645050	19080	19080	19100	19080	1376
618	20231010	093800	89380970	19070	19070	19070	19070	5
619	20231010	093700	89285620	19070	19070	19070	19070	0
620	20231010	093600	89285620	19070	19070	19070	19070	10
621	20231010	093500	89094920	19070	19070	19070	19070	0
622	20231010	093400	89094920	19070	19070	19070	19070	57
623	20231010	093300	88007930	19070	19120	19120	19070	1140
624	20231010	093200	66246750	19130	19130	19130	19130	76
625	20231010	093100	64792870	19150	19150	19150	19150	1
626	20231010	093000	64773720	19150	19150	19150	19150	7
627	20231010	092900	64639670	19150	19150	19150	19150	1
628	20231010	092800	64620520	19170	19180	19190	19160	21
629	20231010	092700	64217760	19190	19190	19190	19190	0
630	20231010	092600	64217760	19190	19190	19190	19190	50
631	20231010	092500	63258260	19180	19170	19180	19170	52
632	20231010	092400	62260910	19170	19190	19190	19170	59
633	20231010	092300	61129800	19190	19160	19190	19160	400
634	20231010	092200	53460410	19160	19140	19160	19140	171
635	20231010	092100	50185200	19150	19150	19150	19150	0
636	20231010	092000	50185200	19150	19150	19150	19150	10
637	20231010	091900	49993700	19150	19150	19150	19150	7
638	20231010	091800	49859650	19170	19160	19170	19160	27
639	20231010	091700	49342320	19160	19140	19160	19140	99
640	20231010	091600	47447370	19140	19140	19140	19140	0
641	20231010	091500	47447370	19140	19090	19140	19090	30
642	20231010	091400	46873350	19090	19090	19090	19090	32
643	20231010	091300	46262470	19060	19060	19060	19060	0
644	20231010	091200	46262470	19060	19060	19060	19060	0
645	20231010	091100	46262470	19060	19060	19060	19060	0
646	20231010	091000	46262470	19060	19090	19090	19050	15
647	20231010	090900	45976650	19050	19030	19050	19030	45
648	20231010	090800	45119500	19020	19020	19020	19020	271
649	20231010	090700	39965080	19010	19020	19020	19010	318
650	20231010	090600	33917880	19020	19030	19030	19020	297
651	20231010	090500	28266460	19030	19090	19090	19030	346
652	20231010	090400	21671040	19130	19090	19140	19090	425
653	20231010	090300	13543570	19030	19020	19030	19020	166
654	20231010	090200	10385470	19010	19010	19030	19010	132
655	20231010	090100	7876130	19010	19010	19020	19010	48
656	20231010	090000	6963550	19130	18870	19130	18870	317