KissMeData/126700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200100	1124537700	18830	18830	18830	18830	2156
3	20231011	200000	1124537700	18830	18830	18830	18830	0
4	20231011	195900	1124537700	18830	18830	18830	18830	0
5	20231011	195800	1124537700	18830	18830	18830	18830	0
6	20231011	195700	1124537700	18830	18830	18830	18830	0
7	20231011	195600	1124537700	18830	18830	18830	18830	0
8	20231011	195500	1124537700	18830	18830	18830	18830	0
9	20231011	195400	1124537700	18830	18830	18830	18830	0
10	20231011	195300	1124537700	18830	18830	18830	18830	0
11	20231011	195200	1124537700	18830	18830	18830	18830	0
12	20231011	195100	1124537700	18830	18830	18830	18830	0
13	20231011	195000	1124537700	18830	18830	18830	18830	0
14	20231011	194900	1124537700	18830	18830	18830	18830	0
15	20231011	194800	1124537700	18830	18830	18830	18830	0
16	20231011	194700	1124537700	18830	18830	18830	18830	0
17	20231011	194600	1124537700	18830	18830	18830	18830	0
18	20231011	194500	1124537700	18830	18830	18830	18830	0
19	20231011	194400	1124537700	18830	18830	18830	18830	0
20	20231011	194300	1124537700	18830	18830	18830	18830	0
21	20231011	194200	1124537700	18830	18830	18830	18830	0
22	20231011	194100	1124537700	18830	18830	18830	18830	0
23	20231011	194000	1124537700	18830	18830	18830	18830	0
24	20231011	193900	1124537700	18830	18830	18830	18830	0
25	20231011	193800	1124537700	18830	18830	18830	18830	0
26	20231011	193700	1124537700	18830	18830	18830	18830	0
27	20231011	193600	1124537700	18830	18830	18830	18830	0
28	20231011	193500	1124537700	18830	18830	18830	18830	0
29	20231011	193400	1124537700	18830	18830	18830	18830	0
30	20231011	193300	1124537700	18830	18830	18830	18830	0
31	20231011	193200	1124537700	18830	18830	18830	18830	0
32	20231011	193100	1124537700	18830	18830	18830	18830	2156
33	20231011	193000	1124537700	18830	18830	18830	18830	0
34	20231011	192900	1124537700	18830	18830	18830	18830	0
35	20231011	192800	1124537700	18830	18830	18830	18830	0
36	20231011	192700	1124537700	18830	18830	18830	18830	0
37	20231011	192600	1124537700	18830	18830	18830	18830	0
38	20231011	192500	1124537700	18830	18830	18830	18830	0
39	20231011	192400	1124537700	18830	18830	18830	18830	0
40	20231011	192300	1124537700	18830	18830	18830	18830	0
41	20231011	192200	1124537700	18830	18830	18830	18830	0
42	20231011	192100	1124537700	18830	18830	18830	18830	0
43	20231011	192000	1124537700	18830	18830	18830	18830	0
44	20231011	191900	1124537700	18830	18830	18830	18830	0
45	20231011	191800	1124537700	18830	18830	18830	18830	0
46	20231011	191700	1124537700	18830	18830	18830	18830	0
47	20231011	191600	1124537700	18830	18830	18830	18830	0
48	20231011	191500	1124537700	18830	18830	18830	18830	0
49	20231011	191400	1124537700	18830	18830	18830	18830	0
50	20231011	191300	1124537700	18830	18830	18830	18830	0
51	20231011	191200	1124537700	18830	18830	18830	18830	0
52	20231011	191100	1124537700	18830	18830	18830	18830	0
53	20231011	191000	1124537700	18830	18830	18830	18830	0
54	20231011	190900	1124537700	18830	18830	18830	18830	0
55	20231011	190800	1124537700	18830	18830	18830	18830	0
56	20231011	190700	1124537700	18830	18830	18830	18830	0
57	20231011	190600	1124537700	18830	18830	18830	18830	0
58	20231011	190500	1124537700	18830	18830	18830	18830	0
59	20231011	190400	1124537700	18830	18830	18830	18830	0
60	20231011	190300	1124537700	18830	18830	18830	18830	0
61	20231011	190200	1124537700	18830	18830	18830	18830	0
62	20231011	190100	1124537700	18830	18830	18830	18830	2156
63	20231011	190000	1124537700	18830	18830	18830	18830	0
64	20231011	185900	1124537700	18830	18830	18830	18830	0
65	20231011	185800	1124537700	18830	18830	18830	18830	0
66	20231011	185700	1124537700	18830	18830	18830	18830	0
67	20231011	185600	1124537700	18830	18830	18830	18830	0
68	20231011	185500	1124537700	18830	18830	18830	18830	0
69	20231011	185400	1124537700	18830	18830	18830	18830	0
70	20231011	185300	1124537700	18830	18830	18830	18830	0
71	20231011	185200	1124537700	18830	18830	18830	18830	0
72	20231011	185100	1124537700	18830	18830	18830	18830	0
73	20231011	185000	1124537700	18830	18830	18830	18830	0
74	20231011	184900	1124537700	18830	18830	18830	18830	0
75	20231011	184800	1124537700	18830	18830	18830	18830	0
76	20231011	184700	1124537700	18830	18830	18830	18830	0
77	20231011	184600	1124537700	18830	18830	18830	18830	0
78	20231011	184500	1124537700	18830	18830	18830	18830	0
79	20231011	184400	1124537700	18830	18830	18830	18830	0
80	20231011	184300	1124537700	18830	18830	18830	18830	0
81	20231011	184200	1124537700	18830	18830	18830	18830	0
82	20231011	184100	1124537700	18830	18830	18830	18830	0
83	20231011	184000	1124537700	18830	18830	18830	18830	0
84	20231011	183900	1124537700	18830	18830	18830	18830	0
85	20231011	183800	1124537700	18830	18830	18830	18830	0
86	20231011	183700	1124537700	18830	18830	18830	18830	0
87	20231011	183600	1124537700	18830	18830	18830	18830	0
88	20231011	183500	1124537700	18830	18830	18830	18830	0
89	20231011	183400	1124537700	18830	18830	18830	18830	0
90	20231011	183300	1124537700	18830	18830	18830	18830	0
91	20231011	183200	1124537700	18830	18830	18830	18830	0
92	20231011	183100	1124537700	18830	18830	18830	18830	2156
93	20231011	183000	1124537700	18830	18830	18830	18830	0
94	20231011	182900	1124537700	18830	18830	18830	18830	0
95	20231011	182800	1124537700	18830	18830	18830	18830	0
96	20231011	182700	1124537700	18830	18830	18830	18830	0
97	20231011	182600	1124537700	18830	18830	18830	18830	0
98	20231011	182500	1124537700	18830	18830	18830	18830	0
99	20231011	182400	1124537700	18830	18830	18830	18830	0
100	20231011	182300	1124537700	18830	18830	18830	18830	0
101	20231011	182200	1124537700	18830	18830	18830	18830	0
102	20231011	182100	1124537700	18830	18830	18830	18830	0
103	20231011	182000	1124537700	18830	18830	18830	18830	0
104	20231011	181900	1124537700	18830	18830	18830	18830	0
105	20231011	181800	1124537700	18830	18830	18830	18830	0
106	20231011	181700	1124537700	18830	18830	18830	18830	0
107	20231011	181600	1124537700	18830	18830	18830	18830	0
108	20231011	181500	1124537700	18830	18830	18830	18830	0
109	20231011	181400	1124537700	18830	18830	18830	18830	0
110	20231011	181300	1124537700	18830	18830	18830	18830	0
111	20231011	181200	1124537700	18830	18830	18830	18830	0
112	20231011	181100	1124537700	18830	18830	18830	18830	0
113	20231011	181000	1124537700	18830	18830	18830	18830	0
114	20231011	180900	1124537700	18830	18830	18830	18830	0
115	20231011	180800	1124537700	18830	18830	18830	18830	0
116	20231011	180700	1124537700	18830	18830	18830	18830	0
117	20231011	180600	1124537700	18830	18830	18830	18830	0
118	20231011	180500	1124537700	18830	18830	18830	18830	0
119	20231011	180400	1124537700	18830	18830	18830	18830	0
120	20231011	180300	1124537700	18830	18830	18830	18830	0
121	20231011	180200	1124537700	18830	18830	18830	18830	0
122	20231011	180100	1124537700	18830	18830	18830	18830	2156
123	20231011	180000	1124537700	18830	18830	18830	18830	0
124	20231011	175900	1124537700	18830	18830	18830	18830	0
125	20231011	175800	1124537700	18830	18830	18830	18830	0
126	20231011	175700	1124537700	18830	18830	18830	18830	0
127	20231011	175600	1124537700	18830	18830	18830	18830	0
128	20231011	175500	1124537700	18830	18830	18830	18830	0
129	20231011	175400	1124537700	18830	18830	18830	18830	0
130	20231011	175300	1124537700	18830	18830	18830	18830	0
131	20231011	175200	1124537700	18830	18830	18830	18830	0
132	20231011	175100	1124537700	18830	18830	18830	18830	0
133	20231011	175000	1124537700	18830	18830	18830	18830	0
134	20231011	174900	1124537700	18830	18830	18830	18830	0
135	20231011	174800	1124537700	18830	18830	18830	18830	0
136	20231011	174700	1124537700	18830	18830	18830	18830	0
137	20231011	174600	1124537700	18830	18830	18830	18830	0
138	20231011	174500	1124537700	18830	18830	18830	18830	0
139	20231011	174400	1124537700	18830	18830	18830	18830	0
140	20231011	174300	1124537700	18830	18830	18830	18830	0
141	20231011	174200	1124537700	18830	18830	18830	18830	0
142	20231011	174100	1124537700	18830	18830	18830	18830	0
143	20231011	174000	1124537700	18830	18830	18830	18830	0
144	20231011	173900	1124537700	18830	18830	18830	18830	0
145	20231011	173800	1124537700	18830	18830	18830	18830	0
146	20231011	173700	1124537700	18830	18830	18830	18830	0
147	20231011	173600	1124537700	18830	18830	18830	18830	0
148	20231011	173500	1124537700	18830	18830	18830	18830	0
149	20231011	173400	1124537700	18830	18830	18830	18830	0
150	20231011	173300	1124537700	18830	18830	18830	18830	0
151	20231011	173200	1124537700	18830	18830	18830	18830	0
152	20231011	173100	1124537700	18830	18830	18830	18830	2156
153	20231011	173000	1124537700	18830	18830	18830	18830	0
154	20231011	172900	1124537700	18830	18830	18830	18830	0
155	20231011	172800	1124537700	18830	18830	18830	18830	0
156	20231011	172700	1124537700	18830	18830	18830	18830	0
157	20231011	172600	1124537700	18830	18830	18830	18830	0
158	20231011	172500	1124537700	18830	18830	18830	18830	0
159	20231011	172400	1124537700	18830	18830	18830	18830	0
160	20231011	172300	1124537700	18830	18830	18830	18830	0
161	20231011	172200	1124537700	18830	18830	18830	18830	0
162	20231011	172100	1124537700	18830	18830	18830	18830	0
163	20231011	172000	1124537700	18830	18830	18830	18830	0
164	20231011	171900	1124537700	18830	18830	18830	18830	0
165	20231011	171800	1124537700	18830	18830	18830	18830	0
166	20231011	171700	1124537700	18830	18830	18830	18830	0
167	20231011	171600	1124537700	18830	18830	18830	18830	0
168	20231011	171500	1124537700	18830	18830	18830	18830	0
169	20231011	171400	1124537700	18830	18830	18830	18830	0
170	20231011	171300	1124537700	18830	18830	18830	18830	0
171	20231011	171200	1124537700	18830	18830	18830	18830	0
172	20231011	171100	1124537700	18830	18830	18830	18830	0
173	20231011	171000	1124537700	18830	18830	18830	18830	0
174	20231011	170900	1124537700	18830	18830	18830	18830	0
175	20231011	170800	1124537700	18830	18830	18830	18830	0
176	20231011	170700	1124537700	18830	18830	18830	18830	0
177	20231011	170600	1124537700	18830	18830	18830	18830	0
178	20231011	170500	1124537700	18830	18830	18830	18830	0
179	20231011	170400	1124537700	18830	18830	18830	18830	0
180	20231011	170300	1124537700	18830	18830	18830	18830	0
181	20231011	170200	1124537700	18830	18830	18830	18830	0
182	20231011	170100	1124537700	18830	18830	18830	18830	2156
183	20231011	170000	1124537700	18830	18830	18830	18830	0
184	20231011	165900	1124537700	18830	18830	18830	18830	0
185	20231011	165800	1124537700	18830	18830	18830	18830	0
186	20231011	165700	1124537700	18830	18830	18830	18830	0
187	20231011	165600	1124537700	18830	18830	18830	18830	0
188	20231011	165500	1124537700	18830	18830	18830	18830	0
189	20231011	165400	1124537700	18830	18830	18830	18830	0
190	20231011	165300	1124537700	18830	18830	18830	18830	0
191	20231011	165200	1124537700	18830	18830	18830	18830	0
192	20231011	165100	1124537700	18830	18830	18830	18830	0
193	20231011	165000	1124537700	18830	18830	18830	18830	0
194	20231011	164900	1124537700	18830	18830	18830	18830	0
195	20231011	164800	1124537700	18830	18830	18830	18830	0
196	20231011	164700	1124537700	18830	18830	18830	18830	0
197	20231011	164600	1124537700	18830	18830	18830	18830	0
198	20231011	164500	1124537700	18830	18830	18830	18830	0
199	20231011	164400	1124537700	18830	18830	18830	18830	0
200	20231011	164300	1124537700	18830	18830	18830	18830	0
201	20231011	164200	1124537700	18830	18830	18830	18830	0
202	20231011	164100	1124537700	18830	18830	18830	18830	0
203	20231011	164000	1124537700	18830	18830	18830	18830	0
204	20231011	163900	1124537700	18830	18830	18830	18830	0
205	20231011	163800	1124537700	18830	18830	18830	18830	0
206	20231011	163700	1124537700	18830	18830	18830	18830	0
207	20231011	163600	1124537700	18830	18830	18830	18830	0
208	20231011	163500	1124537700	18830	18830	18830	18830	0
209	20231011	163400	1124537700	18830	18830	18830	18830	0
210	20231011	163300	1124537700	18830	18830	18830	18830	0
211	20231011	163200	1124537700	18830	18830	18830	18830	0
212	20231011	163100	1124537700	18830	18830	18830	18830	2156
213	20231011	163000	1124537700	18830	18830	18830	18830	0
214	20231011	162900	1124537700	18830	18830	18830	18830	0
215	20231011	162800	1124537700	18830	18830	18830	18830	0
216	20231011	162700	1124537700	18830	18830	18830	18830	0
217	20231011	162600	1124537700	18830	18830	18830	18830	0
218	20231011	162500	1124537700	18830	18830	18830	18830	0
219	20231011	162400	1124537700	18830	18830	18830	18830	0
220	20231011	162300	1124537700	18830	18830	18830	18830	0
221	20231011	162200	1124537700	18830	18830	18830	18830	0
222	20231011	162100	1124537700	18830	18830	18830	18830	0
223	20231011	162000	1124537700	18830	18830	18830	18830	0
224	20231011	161900	1124537700	18830	18830	18830	18830	0
225	20231011	161800	1124537700	18830	18830	18830	18830	0
226	20231011	161700	1124537700	18830	18830	18830	18830	0
227	20231011	161600	1124537700	18830	18830	18830	18830	0
228	20231011	161500	1124537700	18830	18830	18830	18830	0
229	20231011	161400	1124537700	18830	18830	18830	18830	0
230	20231011	161300	1124537700	18830	18830	18830	18830	0
231	20231011	161200	1124537700	18830	18830	18830	18830	0
232	20231011	161100	1124537700	18830	18830	18830	18830	0
233	20231011	161000	1124537700	18830	18830	18830	18830	0
234	20231011	160900	1124537700	18830	18830	18830	18830	0
235	20231011	160800	1124537700	18830	18830	18830	18830	0
236	20231011	160700	1124537700	18830	18830	18830	18830	0
237	20231011	160600	1124537700	18830	18830	18830	18830	0
238	20231011	160500	1124537700	18830	18830	18830	18830	0
239	20231011	160400	1124537700	18830	18830	18830	18830	0
240	20231011	160300	1124537700	18830	18830	18830	18830	0
241	20231011	160200	1124537700	18830	18830	18830	18830	0
242	20231011	160100	1124537700	18830	18830	18830	18830	2156
243	20231011	160000	1124537700	18830	18830	18830	18830	0
244	20231011	155900	1124537700	18830	18830	18830	18830	0
245	20231011	155800	1124537700	18830	18830	18830	18830	0
246	20231011	155700	1124537700	18830	18830	18830	18830	0
247	20231011	155600	1124537700	18830	18830	18830	18830	0
248	20231011	155500	1124537700	18830	18830	18830	18830	0
249	20231011	155400	1124537700	18830	18830	18830	18830	0
250	20231011	155300	1124537700	18830	18830	18830	18830	0
251	20231011	155200	1124537700	18830	18830	18830	18830	0
252	20231011	155100	1124537700	18830	18830	18830	18830	0
253	20231011	155000	1124537700	18830	18830	18830	18830	0
254	20231011	154900	1124537700	18830	18830	18830	18830	0
255	20231011	154800	1124537700	18830	18830	18830	18830	0
256	20231011	154700	1124537700	18830	18830	18830	18830	0
257	20231011	154600	1124537700	18830	18830	18830	18830	0
258	20231011	154500	1124537700	18830	18830	18830	18830	0
259	20231011	154400	1124537700	18830	18830	18830	18830	0
260	20231011	154300	1124537700	18830	18830	18830	18830	0
261	20231011	154200	1124537700	18830	18830	18830	18830	0
262	20231011	154100	1124537700	18830	18830	18830	18830	0
263	20231011	154000	1124537700	18830	18830	18830	18830	0
264	20231011	153900	1124537700	18830	18830	18830	18830	0
265	20231011	153800	1124537700	18830	18830	18830	18830	0
266	20231011	153700	1124537700	18830	18830	18830	18830	0
267	20231011	153600	1124537700	18830	18830	18830	18830	0
268	20231011	153500	1124537700	18830	18830	18830	18830	0
269	20231011	153400	1124537700	18830	18830	18830	18830	0
270	20231011	153300	1124537700	18830	18830	18830	18830	0
271	20231011	153200	1124537700	18830	18830	18830	18830	0
272	20231011	153100	1124537700	18830	18830	18830	18830	2156
273	20231011	153000	1124537700	18830	18830	18830	18830	2156
274	20231011	152900	1083940220	18890	18890	18890	18890	0
275	20231011	152800	1083940220	18890	18890	18890	18890	0
276	20231011	152700	1083940220	18890	18890	18890	18890	0
277	20231011	152600	1083940220	18890	18890	18890	18890	0
278	20231011	152500	1083940220	18890	18890	18890	18890	0
279	20231011	152400	1083940220	18890	18890	18890	18890	0
280	20231011	152300	1083940220	18890	18890	18890	18890	0
281	20231011	152200	1083940220	18890	18890	18890	18890	0
282	20231011	152100	1083940220	18890	18890	18890	18890	0
283	20231011	152000	1083940220	18890	18890	18890	18890	0
284	20231011	151900	1083940220	18890	18970	18970	18890	65
285	20231011	151800	1082709880	18980	18950	18980	18890	761
286	20231011	151700	1068276700	18960	18970	18970	18930	106
287	20231011	151600	1066266720	18920	18970	18970	18920	20
288	20231011	151500	1065887370	18970	18970	18970	18920	204
289	20231011	151400	1062017880	18980	18970	18980	18970	200
290	20231011	151300	1058222810	18970	18900	18970	18900	393
291	20231011	151200	1050786700	18900	18900	18900	18900	5
292	20231011	151100	1050692200	18890	18900	18900	18890	76
293	20231011	151000	1049256510	18890	18910	18910	18890	254
294	20231011	150900	1044454110	18910	18930	18930	18910	162
295	20231011	150800	1041388170	18930	18940	18940	18930	24
296	20231011	150700	1040933800	18930	18940	18940	18930	90
297	20231011	150600	1039229280	18940	18930	18950	18930	21
298	20231011	150500	1038831540	18940	18960	18960	18940	100
299	20231011	150400	1036936510	18960	18970	18970	18940	18
300	20231011	150300	1036595280	18950	18970	18970	18950	101
301	20231011	150200	1034679730	18970	18960	18970	18950	24
302	20231011	150100	1034224650	18960	18960	18960	18960	81
303	20231011	150000	1032688890	18960	18960	18960	18950	17
304	20231011	145900	1032366580	18960	18960	18960	18960	88
305	20231011	145800	1030698100	18960	18960	18960	18960	9
306	20231011	145700	1030527460	18960	18960	18960	18960	284
307	20231011	145600	1025142820	18970	18960	18970	18960	18
308	20231011	145500	1024801400	18960	18960	18970	18960	168
309	20231011	145400	1021614510	18970	18970	18970	18970	216
310	20231011	145300	1017516990	18960	18950	18960	18950	259
311	20231011	145200	1012607140	18960	18960	18960	18950	16
312	20231011	145100	1012303790	18950	18950	18950	18950	8
313	20231011	145000	1012152190	18960	18960	18960	18960	331
314	20231011	144900	1005876430	18960	18960	18960	18960	6
315	20231011	144800	1005762670	18950	18950	18950	18950	100
316	20231011	144700	1003867670	18950	18950	18950	18950	14
317	20231011	144600	1003602370	18950	18940	18950	18940	188
318	20231011	144500	1000040650	18930	18930	18940	18930	108
319	20231011	144400	997995190	18940	18930	18940	18930	72
320	20231011	144300	996631830	18930	18930	18930	18930	64
321	20231011	144200	995420310	18920	18920	18920	18920	12
322	20231011	144100	995193270	18920	18910	18920	18910	107
323	20231011	144000	993168900	18900	18890	18900	18890	69
324	20231011	143900	991864830	18890	18890	18890	18890	158
325	20231011	143800	988880210	18890	18880	18890	18880	102
326	20231011	143700	986953580	18880	18880	18880	18880	183
327	20231011	143600	983498540	18880	18880	18880	18870	413
328	20231011	143500	975701120	18880	18880	18880	18880	228
329	20231011	143400	971396480	18880	18890	18890	18880	206
330	20231011	143300	967505220	18890	18890	18890	18890	9
331	20231011	143200	967335210	18880	18890	18890	18880	163
332	20231011	143100	964256820	18890	18890	18890	18890	5
333	20231011	143000	964162370	18890	18890	18890	18890	170
334	20231011	142900	960951070	18880	18880	18890	18880	10
335	20231011	142800	960762220	18880	18890	18890	18880	88
336	20231011	142700	959100500	18880	18890	18890	18880	19
337	20231011	142600	958741630	18890	18890	18890	18890	61
338	20231011	142500	957589340	18880	18880	18890	18880	47
339	20231011	142400	956701930	18880	18890	18890	18880	455
340	20231011	142300	948111480	18890	18890	18890	18880	180
341	20231011	142200	944711390	18890	18880	18890	18880	16
342	20231011	142100	944409260	18890	18880	18890	18880	23
343	20231011	142000	943974870	18880	18890	18890	18880	181
344	20231011	141900	940557350	18890	18890	18890	18890	143
345	20231011	141800	937856080	18890	18890	18890	18880	251
346	20231011	141700	933116540	18890	18890	18890	18890	104
347	20231011	141600	931151980	18890	18880	18890	18880	25
348	20231011	141500	930679880	18880	18890	18890	18880	96
349	20231011	141400	928866450	18880	18890	18890	18880	350
350	20231011	141300	922255190	18890	18890	18890	18890	166
351	20231011	141200	919119450	18890	18890	18890	18890	14
352	20231011	141100	918854990	18880	18880	18880	18880	1
353	20231011	141000	918836110	18880	18880	18890	18880	387
354	20231011	140900	911529500	18880	18880	18890	18880	345
355	20231011	140800	905015020	18890	18890	18890	18890	0
356	20231011	140700	905015020	18890	18890	18890	18890	160
357	20231011	140600	901992620	18890	18900	18900	18890	12
358	20231011	140500	901765890	18900	18900	18900	18900	81
359	20231011	140400	900234990	18880	18880	18880	18880	42
360	20231011	140300	899442030	18880	18900	18900	18880	176
361	20231011	140200	896117190	18900	18910	18910	18900	241
362	20231011	140100	891561200	18900	18910	18910	18900	43
363	20231011	140000	890748100	18910	18910	18910	18910	0
364	20231011	135900	890748100	18910	18890	18910	18890	84
365	20231011	135800	889159700	18910	18890	18910	18890	242
366	20231011	135700	884588300	18890	18940	18940	18890	781
367	20231011	135600	869827820	18900	18900	18900	18900	0
368	20231011	135500	869827820	18900	18930	18930	18900	600
369	20231011	135400	858483170	18930	18940	18940	18930	88
370	20231011	135300	856816460	18940	18940	18940	18940	5
371	20231011	135200	856721760	18940	18940	18940	18930	108
372	20231011	135100	854676290	18940	18940	18940	18940	11
373	20231011	135000	854467950	18960	18960	18960	18960	81
374	20231011	134900	852932190	18930	18950	18950	18930	191
375	20231011	134800	849313910	18950	18940	18950	18940	6
376	20231011	134700	849200220	18950	18950	18950	18950	5
377	20231011	134600	849105470	18950	18950	18950	18950	104
378	20231011	134500	847134670	18950	18940	18950	18940	6
379	20231011	134400	847020980	18940	18930	18940	18930	73
380	20231011	134300	845638370	18950	18950	18950	18950	0
381	20231011	134200	845638370	18950	18960	18960	18950	89
382	20231011	134100	843950950	18960	18960	18960	18960	7
383	20231011	134000	843818230	18950	18940	18950	18930	124
384	20231011	133900	841468890	18950	18960	18960	18950	17
385	20231011	133800	841146680	18980	18980	18980	18980	80
386	20231011	133700	839628280	18980	18970	18980	18970	13
387	20231011	133600	839381660	18970	18980	18980	18970	1265
388	20231011	133500	815383000	18980	18990	18990	18980	103
389	20231011	133400	813428010	18980	18980	18980	18970	346
390	20231011	133300	806863460	18980	18990	18990	18980	503
391	20231011	133200	797316490	18990	18990	18990	18990	86
392	20231011	133100	795683350	18990	18990	18990	18990	14
393	20231011	133000	795417490	18990	18990	18990	18990	160
394	20231011	132900	792379090	18990	19000	19000	18970	158
395	20231011	132800	789377910	18970	19000	19000	18970	9
396	20231011	132700	789207080	18970	19000	19000	18970	411
397	20231011	132600	781409390	19010	19000	19010	19000	36
398	20231011	132500	780725330	19010	19010	19010	19010	104
399	20231011	132400	778748290	19010	19010	19010	19000	57
400	20231011	132300	777665270	19010	19020	19020	19010	88
401	20231011	132200	775991590	19020	19010	19020	19010	18
402	20231011	132100	775649300	19020	19020	19020	19020	82
403	20231011	132000	774089660	19020	19000	19020	19000	12
404	20231011	131900	773861440	19000	19020	19020	19000	150
405	20231011	131800	771009760	19020	19010	19020	19010	8
406	20231011	131700	770857670	19020	19020	19020	19020	80
407	20231011	131600	769336070	19020	19010	19020	19000	40
408	20231011	131500	768575790	19020	19020	19020	19020	129
409	20231011	131400	766122210	19010	19010	19010	19010	3
410	20231011	131300	766065180	19010	19010	19010	19010	123
411	20231011	131200	763726950	19020	19020	19020	19020	5
412	20231011	131100	763631850	19010	19010	19010	19010	280
413	20231011	131000	758309050	19020	19020	19020	19010	63
414	20231011	130900	757110810	19010	19020	19020	19010	30
415	20231011	130800	756540350	19020	19020	19020	19020	0
416	20231011	130700	756540350	19020	19020	19020	19020	235
417	20231011	130600	752070650	19020	19020	19020	19020	5
418	20231011	130500	751975550	19010	19010	19010	19010	1
419	20231011	130400	751956540	19020	19020	19020	19020	6
420	20231011	130300	751842420	19020	19020	19020	19020	688
421	20231011	130200	738756660	19020	19020	19020	19010	83
422	20231011	130100	737178020	19020	19020	19020	19020	6
423	20231011	130000	737063900	19020	19020	19020	19020	235
424	20231011	125900	732594200	19020	19000	19020	19000	1228
425	20231011	125800	709261480	19000	18990	19000	18990	9
426	20231011	125700	709090510	19000	19000	19000	19000	34
427	20231011	125600	708444510	19000	18990	19000	18990	1394
428	20231011	125500	681964560	18990	18980	18990	18980	26
429	20231011	125400	681470970	18980	18990	18990	18980	64
430	20231011	125300	680256200	18980	18980	18980	18980	8
431	20231011	125200	680104360	18990	18990	18990	18990	94
432	20231011	125100	678319300	18990	18990	18990	18990	83
433	20231011	125000	676743130	18990	19000	19000	18990	100
434	20231011	124900	674843670	18990	18990	18990	18990	15
435	20231011	124800	674558820	18990	18990	19000	18990	58
436	20231011	124700	673457350	18990	18990	18990	18990	16
437	20231011	124600	673153510	18980	18980	18980	18980	0
438	20231011	124500	673153510	18980	18980	18980	18980	5
439	20231011	124400	673058610	18990	18990	19000	18990	107
440	20231011	124300	671026620	18990	18990	18990	18990	35
441	20231011	124200	670361970	19000	19000	19000	19000	135
442	20231011	124100	667796970	19000	19000	19000	19000	5
443	20231011	124000	667701970	18990	18990	18990	18990	39
444	20231011	123900	666961360	18990	18980	18990	18980	10
445	20231011	123800	666771510	18990	18990	18990	18990	86
446	20231011	123700	665138370	18990	18990	18990	18990	0
447	20231011	123600	665138370	18990	18990	18990	18990	165
448	20231011	123500	662005020	18980	18980	18990	18980	126
449	20231011	123400	659613380	18970	18970	18970	18970	1
450	20231011	123300	659594410	18980	18970	18980	18970	52
451	20231011	123200	658607920	18970	18970	18970	18970	6
452	20231011	123100	658494100	18960	18960	18960	18960	54
453	20231011	123000	657470260	18960	18950	18960	18950	14
454	20231011	122900	657204910	18960	18950	18960	18950	207
455	20231011	122800	653282210	18950	18950	18950	18950	2
456	20231011	122700	653244310	18960	18950	18960	18950	34
457	20231011	122600	652599950	18950	18950	18950	18950	6
458	20231011	122500	652486250	18940	18920	18940	18920	630
459	20231011	122400	640556580	18920	18920	18920	18920	5
460	20231011	122300	640461980	18930	18900	18930	18900	108
461	20231011	122200	638420180	18900	18910	18910	18900	6
462	20231011	122100	638306730	18910	18910	18910	18900	213
463	20231011	122000	634278990	18910	18920	18920	18910	246
464	20231011	121900	629626230	18920	18920	18920	18920	6
465	20231011	121800	629512710	18910	18920	18920	18910	726
466	20231011	121700	615784040	18930	18930	18930	18920	617
467	20231011	121600	604104690	18930	18930	18940	18930	9
468	20231011	121500	603934260	18930	18930	18940	18930	89
469	20231011	121400	602248690	18940	18940	18940	18940	5
470	20231011	121300	602153990	18930	18940	18940	18930	11
471	20231011	121200	601945700	18940	18940	18940	18940	0
472	20231011	121100	601945700	18940	18930	18940	18930	116
473	20231011	121000	599748960	18940	18940	18950	18940	141
474	20231011	120900	597078370	18960	18940	18960	18940	4
475	20231011	120800	597002570	18940	18960	18960	18930	123
476	20231011	120700	594671130	18960	18960	18960	18960	9
477	20231011	120600	594500490	18950	18950	18950	18950	52
478	20231011	120500	593515090	18940	18940	18940	18940	89
479	20231011	120400	591829430	18950	18940	18950	18940	8
480	20231011	120300	591677860	18950	18950	18950	18950	0
481	20231011	120200	591677860	18950	18950	18950	18950	25
482	20231011	120100	591204110	18950	18950	18950	18950	6
483	20231011	120000	591090410	18940	18970	18970	18940	604
484	20231011	115900	579642280	18970	18970	18970	18970	173
485	20231011	115800	576360470	18980	18980	18980	18980	5
486	20231011	115700	576265570	18970	18980	18990	18970	22
487	20231011	115600	575848070	18980	18980	18980	18980	0
488	20231011	115500	575848070	18980	18980	18980	18980	6
489	20231011	115400	575734190	18980	18990	18990	18980	7
490	20231011	115300	575601280	18980	18980	18980	18980	13
491	20231011	115200	575354540	18990	18980	18990	18980	95
492	20231011	115100	573551090	18990	18990	18990	18990	5
493	20231011	115000	573456140	18990	18990	18990	18990	0
494	20231011	114900	573456140	18990	18980	18990	18980	8
495	20231011	114800	573304240	18980	18990	19000	18980	391
496	20231011	114700	565879170	18990	18990	18990	18990	1
497	20231011	114600	565860180	19000	19000	19000	19000	5
498	20231011	114500	565765180	19000	19000	19000	19000	25
499	20231011	114400	565290180	19000	19000	19000	19000	5
500	20231011	114300	565195180	19000	19000	19000	19000	15
501	20231011	114200	564910180	18990	19000	19000	18990	104
502	20231011	114100	562934210	19000	18990	19000	18990	494
503	20231011	114000	553552650	18990	18990	18990	18990	5
504	20231011	113900	553457700	18990	18980	18990	18980	12
505	20231011	113800	553229890	18970	18980	18980	18970	68
506	20231011	113700	551939400	18990	18990	18990	18990	6
507	20231011	113600	551825460	18980	18990	18990	18980	6
508	20231011	113500	551711530	18990	18990	18990	18980	19
509	20231011	113400	551350770	18980	18980	18990	18980	17
510	20231011	113300	551028100	18980	18980	18990	18980	24
511	20231011	113200	550572520	18990	18990	18990	18990	14
512	20231011	113100	550306660	18990	18990	18990	18990	9
513	20231011	113000	550135750	18990	18990	18990	18990	6
514	20231011	112900	550021810	18980	18980	18980	18980	38
515	20231011	112800	549300570	18980	18980	18980	18980	1
516	20231011	112700	549281590	18980	18980	18980	18980	5
517	20231011	112600	549186690	18990	18980	18990	18980	133
518	20231011	112500	546661100	18990	18990	19000	18990	416
519	20231011	112400	538760260	18990	18990	18990	18990	14
520	20231011	112300	538494400	18990	18990	18990	18990	0
521	20231011	112200	538494400	18990	18990	18990	18990	1
522	20231011	112100	538475410	18960	18980	18990	18960	157
523	20231011	112000	535495490	18980	18990	18990	18980	102
524	20231011	111900	533558530	18990	18990	18990	18990	9
525	20231011	111800	533387620	18990	18960	18990	18960	261
526	20231011	111700	528432720	18970	18960	18970	18960	108
527	20231011	111600	526383990	18970	18960	18970	18960	12
528	20231011	111500	526156380	18970	18970	18970	18970	5
529	20231011	111400	526061530	18970	18970	18970	18960	19
530	20231011	111300	525701210	18960	18960	18960	18950	57
531	20231011	111200	524620550	18960	18950	18960	18940	131
532	20231011	111100	522138010	18940	18940	18950	18940	279
533	20231011	111000	516853580	18950	18950	18950	18950	44
534	20231011	110900	516019780	18950	18940	18950	18940	29
535	20231011	110800	515470320	18950	18960	18960	18950	37
536	20231011	110700	514769120	18950	18950	18950	18950	1
537	20231011	110600	514750170	18940	18940	18960	18940	96
538	20231011	110500	512931900	18950	18960	18960	18950	22
539	20231011	110400	512514860	18950	18950	18950	18950	0
540	20231011	110300	512514860	18950	18950	18950	18950	1
541	20231011	110200	512495910	18950	18940	18950	18940	39
542	20231011	110100	511757210	18950	18960	18960	18950	11
543	20231011	110000	511548700	18960	18960	18960	18960	41
544	20231011	105900	510771340	18960	18960	18960	18960	5
545	20231011	105800	510676540	18960	18940	18960	18940	7
546	20231011	105700	510543860	18960	18950	18960	18930	453
547	20231011	105600	501957460	18960	18960	18970	18960	224
548	20231011	105500	497710400	18960	18970	18970	18960	20
549	20231011	105400	497331010	18970	18960	18970	18930	226
550	20231011	105300	493048080	18970	18970	18970	18970	5
551	20231011	105200	492953230	18970	18990	18990	18970	9
552	20231011	105100	492782460	18990	18960	18990	18960	2
553	20231011	105000	492744510	18960	18950	18960	18950	71
554	20231011	104900	491399030	18950	18950	18950	18950	6
555	20231011	104800	491285330	18950	18950	18950	18950	5
556	20231011	104700	491190580	18950	18940	18950	18930	130
557	20231011	104600	488729640	18950	18980	18980	18940	249
558	20231011	104500	484008910	18990	18990	18990	18990	20
559	20231011	104400	483629110	18990	19000	19000	18990	20
560	20231011	104300	483249170	18980	18990	19000	18980	544
561	20231011	104200	472914900	19000	19000	19000	18990	56
562	20231011	104100	471851390	18990	19000	19000	18990	101
563	20231011	104000	469932400	19000	19020	19020	19000	527
564	20231011	103900	459917600	19020	19030	19030	19020	9
565	20231011	103800	459746360	19030	19030	19030	19030	15
566	20231011	103700	459460910	19030	19010	19030	19010	266
567	20231011	103600	454400710	19010	19020	19020	19010	21
568	20231011	103500	454001440	19010	19020	19020	19010	55
569	20231011	103400	452955360	19020	19020	19020	19020	5
570	20231011	103300	452860260	19020	19010	19020	19010	36
571	20231011	103200	452175760	19010	19010	19010	19010	8
572	20231011	103100	452023680	19020	19020	19020	19020	5
573	20231011	103000	451928580	19020	19010	19020	19010	49
574	20231011	102900	450996930	19010	19010	19010	19010	12
575	20231011	102800	450768810	19010	19010	19010	19010	15
576	20231011	102700	450483660	19000	19010	19010	19000	78
577	20231011	102600	449001560	19010	19010	19010	19000	23
578	20231011	102500	448564400	19000	19000	19000	19000	28
579	20231011	102400	448032400	19010	19010	19010	19010	26
580	20231011	102300	447538140	19010	19010	19010	19010	105
581	20231011	102200	445542090	19030	19030	19040	19030	580
582	20231011	102100	434503690	19030	19030	19030	19030	9
583	20231011	102000	434332420	19030	19010	19030	19010	18
584	20231011	101900	433990040	19010	19010	19010	19010	15
585	20231011	101800	433704890	19010	19010	19010	19010	20
586	20231011	101700	433324690	19010	19010	19020	19010	63
587	20231011	101600	432126960	19020	19010	19020	19010	56
588	20231011	101500	431061850	19020	19010	19040	19010	27
589	20231011	101400	430548100	19010	19010	19010	19010	869
590	20231011	101300	414028410	19010	19000	19040	19000	171
591	20231011	101200	410779190	19000	19000	19000	19000	8
592	20231011	101100	410627190	19000	19000	19000	19000	16
593	20231011	101000	410323190	19030	18990	19030	18990	1960
594	20231011	100900	373060720	19000	19000	19000	19000	60
595	20231011	100800	371920720	19000	18990	19000	18990	16
596	20231011	100700	371616870	18990	19000	19000	18990	18
597	20231011	100600	371274960	19000	18990	19000	18990	70
598	20231011	100500	369945160	18990	18990	18990	18950	695
599	20231011	100400	356765530	18990	18990	19000	18990	273
600	20231011	100300	351581170	18980	18980	18980	18980	0
601	20231011	100200	351581170	18980	18980	18980	18980	28
602	20231011	100100	351049730	18970	18970	18980	18970	125
603	20231011	100000	348677270	19000	19000	19000	18970	33
604	20231011	095900	348051170	18960	18990	19000	18960	1014
605	20231011	095800	328786960	18950	18990	18990	18950	103
606	20231011	095700	326834790	18970	18990	18990	18970	21
607	20231011	095600	326436240	18990	18990	18990	18990	194
608	20231011	095500	322752180	18990	18970	18990	18970	639
609	20231011	095400	310628390	18970	18980	18980	18970	74
610	20231011	095300	309224600	18980	18970	18980	18970	14
611	20231011	095200	308959010	18970	18920	18980	18920	147
612	20231011	095100	306170830	18950	18950	18950	18920	24
613	20231011	095000	305716090	18950	18950	18950	18920	13
614	20231011	094900	305470070	18940	18940	18940	18940	1
615	20231011	094800	305451130	18950	18930	18950	18930	147
616	20231011	094700	302667450	18920	18930	18940	18920	141
617	20231011	094600	299999220	18930	18930	18940	18930	147
618	20231011	094500	297216460	18930	18950	18950	18930	453
619	20231011	094400	288634650	18950	18970	18970	18950	13
620	20231011	094300	288388100	18970	18960	18970	18950	53
621	20231011	094200	287383210	18980	18990	18990	18960	32
622	20231011	094100	286776140	18990	18960	18990	18960	24
623	20231011	094000	286321040	18950	19000	19000	18950	53
624	20231011	093900	285314190	19000	18980	19000	18950	439
625	20231011	093800	276978270	18950	18980	18980	18950	228
626	20231011	093700	272650890	18950	18970	18990	18950	354
627	20231011	093600	265933470	18970	18960	18970	18940	217
628	20231011	093500	261820160	18950	18970	18990	18950	1000
629	20231011	093400	242853800	18980	18930	18980	18930	738
630	20231011	093300	228868240	18900	18930	18930	18900	176
631	20231011	093200	225540670	18940	18900	18950	18900	95
632	20231011	093100	223741390	18950	18940	18960	18900	671
633	20231011	093000	211027000	18940	18940	18940	18940	1
634	20231011	092900	211008060	18940	18920	18940	18920	78
635	20231011	092800	209531390	18920	18890	18920	18890	108
636	20231011	092700	207491210	18890	18890	18890	18890	110
637	20231011	092600	205413310	18890	18910	18920	18890	409
638	20231011	092500	197679130	18910	18890	18910	18890	151
639	20231011	092400	194825860	18890	18890	18900	18890	43
640	20231011	092300	194013580	18890	18900	18900	18890	18
641	20231011	092200	193673390	18900	18830	18900	18830	3417
642	20231011	092100	129211260	18800	18820	18820	18800	331
643	20231011	092000	122987220	18830	18820	18830	18820	108
644	20231011	091900	120953630	18820	18820	18830	18800	61
645	20231011	091800	119805620	18820	18800	18820	18800	166
646	20231011	091700	116681820	18800	18780	18800	18780	127
647	20231011	091600	114294400	18810	18810	18810	18800	261
648	20231011	091500	109386560	18810	18780	18830	18780	549
649	20231011	091400	99063430	18800	18800	18800	18780	201
650	20231011	091300	95286630	18800	18830	18830	18780	282
651	20231011	091200	89985130	18800	18830	18830	18800	950
652	20231011	091100	72116400	18860	18850	18860	18850	505
653	20231011	091000	62594240	18860	18860	18860	18860	100
654	20231011	090900	60708240	18860	18850	18860	18850	201
655	20231011	090800	56919200	18860	18840	18860	18840	123
656	20231011	090700	54599700	18800	18870	18870	18800	608
657	20231011	090600	43158080	18820	18820	18870	18820	1332
658	20231011	090500	18052660	18820	18810	18820	18810	234
659	20231011	090400	13649390	18810	18800	18810	18800	122
660	20231011	090300	11355090	18790	18790	18790	18780	88
661	20231011	090200	9701580	18790	18820	18820	18780	55
662	20231011	090100	8668010	18820	18800	18820	18800	19
663	20231011	090000	8310740	18770	18770	18770	18770	424