KissMeData/126700/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200100	1454709890	18940	18940	18940	18940	1107
3	20231006	200000	1454709890	18940	18940	18940	18940	0
4	20231006	195900	1454709890	18940	18940	18940	18940	0
5	20231006	195800	1454709890	18940	18940	18940	18940	0
6	20231006	195700	1454709890	18940	18940	18940	18940	0
7	20231006	195600	1454709890	18940	18940	18940	18940	0
8	20231006	195500	1454709890	18940	18940	18940	18940	0
9	20231006	195400	1454709890	18940	18940	18940	18940	0
10	20231006	195300	1454709890	18940	18940	18940	18940	0
11	20231006	195200	1454709890	18940	18940	18940	18940	0
12	20231006	195100	1454709890	18940	18940	18940	18940	0
13	20231006	195000	1454709890	18940	18940	18940	18940	0
14	20231006	194900	1454709890	18940	18940	18940	18940	0
15	20231006	194800	1454709890	18940	18940	18940	18940	0
16	20231006	194700	1454709890	18940	18940	18940	18940	0
17	20231006	194600	1454709890	18940	18940	18940	18940	0
18	20231006	194500	1454709890	18940	18940	18940	18940	0
19	20231006	194400	1454709890	18940	18940	18940	18940	0
20	20231006	194300	1454709890	18940	18940	18940	18940	0
21	20231006	194200	1454709890	18940	18940	18940	18940	0
22	20231006	194100	1454709890	18940	18940	18940	18940	0
23	20231006	194000	1454709890	18940	18940	18940	18940	0
24	20231006	193900	1454709890	18940	18940	18940	18940	0
25	20231006	193800	1454709890	18940	18940	18940	18940	0
26	20231006	193700	1454709890	18940	18940	18940	18940	0
27	20231006	193600	1454709890	18940	18940	18940	18940	0
28	20231006	193500	1454709890	18940	18940	18940	18940	0
29	20231006	193400	1454709890	18940	18940	18940	18940	0
30	20231006	193300	1454709890	18940	18940	18940	18940	0
31	20231006	193200	1454709890	18940	18940	18940	18940	0
32	20231006	193100	1454709890	18940	18940	18940	18940	1107
33	20231006	193000	1454709890	18940	18940	18940	18940	0
34	20231006	192900	1454709890	18940	18940	18940	18940	0
35	20231006	192800	1454709890	18940	18940	18940	18940	0
36	20231006	192700	1454709890	18940	18940	18940	18940	0
37	20231006	192600	1454709890	18940	18940	18940	18940	0
38	20231006	192500	1454709890	18940	18940	18940	18940	0
39	20231006	192400	1454709890	18940	18940	18940	18940	0
40	20231006	192300	1454709890	18940	18940	18940	18940	0
41	20231006	192200	1454709890	18940	18940	18940	18940	0
42	20231006	192100	1454709890	18940	18940	18940	18940	0
43	20231006	192000	1454709890	18940	18940	18940	18940	0
44	20231006	191900	1454709890	18940	18940	18940	18940	0
45	20231006	191800	1454709890	18940	18940	18940	18940	0
46	20231006	191700	1454709890	18940	18940	18940	18940	0
47	20231006	191600	1454709890	18940	18940	18940	18940	0
48	20231006	191500	1454709890	18940	18940	18940	18940	0
49	20231006	191400	1454709890	18940	18940	18940	18940	0
50	20231006	191300	1454709890	18940	18940	18940	18940	0
51	20231006	191200	1454709890	18940	18940	18940	18940	0
52	20231006	191100	1454709890	18940	18940	18940	18940	0
53	20231006	191000	1454709890	18940	18940	18940	18940	0
54	20231006	190900	1454709890	18940	18940	18940	18940	0
55	20231006	190800	1454709890	18940	18940	18940	18940	0
56	20231006	190700	1454709890	18940	18940	18940	18940	0
57	20231006	190600	1454709890	18940	18940	18940	18940	0
58	20231006	190500	1454709890	18940	18940	18940	18940	0
59	20231006	190400	1454709890	18940	18940	18940	18940	0
60	20231006	190300	1454709890	18940	18940	18940	18940	0
61	20231006	190200	1454709890	18940	18940	18940	18940	0
62	20231006	190100	1454709890	18940	18940	18940	18940	1107
63	20231006	190000	1454709890	18940	18940	18940	18940	0
64	20231006	185900	1454709890	18940	18940	18940	18940	0
65	20231006	185800	1454709890	18940	18940	18940	18940	0
66	20231006	185700	1454709890	18940	18940	18940	18940	0
67	20231006	185600	1454709890	18940	18940	18940	18940	0
68	20231006	185500	1454709890	18940	18940	18940	18940	0
69	20231006	185400	1454709890	18940	18940	18940	18940	0
70	20231006	185300	1454709890	18940	18940	18940	18940	0
71	20231006	185200	1454709890	18940	18940	18940	18940	0
72	20231006	185100	1454709890	18940	18940	18940	18940	0
73	20231006	185000	1454709890	18940	18940	18940	18940	0
74	20231006	184900	1454709890	18940	18940	18940	18940	0
75	20231006	184800	1454709890	18940	18940	18940	18940	0
76	20231006	184700	1454709890	18940	18940	18940	18940	0
77	20231006	184600	1454709890	18940	18940	18940	18940	0
78	20231006	184500	1454709890	18940	18940	18940	18940	0
79	20231006	184400	1454709890	18940	18940	18940	18940	0
80	20231006	184300	1454709890	18940	18940	18940	18940	0
81	20231006	184200	1454709890	18940	18940	18940	18940	0
82	20231006	184100	1454709890	18940	18940	18940	18940	0
83	20231006	184000	1454709890	18940	18940	18940	18940	0
84	20231006	183900	1454709890	18940	18940	18940	18940	0
85	20231006	183800	1454709890	18940	18940	18940	18940	0
86	20231006	183700	1454709890	18940	18940	18940	18940	0
87	20231006	183600	1454709890	18940	18940	18940	18940	0
88	20231006	183500	1454709890	18940	18940	18940	18940	0
89	20231006	183400	1454709890	18940	18940	18940	18940	0
90	20231006	183300	1454709890	18940	18940	18940	18940	0
91	20231006	183200	1454709890	18940	18940	18940	18940	0
92	20231006	183100	1454709890	18940	18940	18940	18940	1107
93	20231006	183000	1454709890	18940	18940	18940	18940	0
94	20231006	182900	1454709890	18940	18940	18940	18940	0
95	20231006	182800	1454709890	18940	18940	18940	18940	0
96	20231006	182700	1454709890	18940	18940	18940	18940	0
97	20231006	182600	1454709890	18940	18940	18940	18940	0
98	20231006	182500	1454709890	18940	18940	18940	18940	0
99	20231006	182400	1454709890	18940	18940	18940	18940	0
100	20231006	182300	1454709890	18940	18940	18940	18940	0
101	20231006	182200	1454709890	18940	18940	18940	18940	0
102	20231006	182100	1454709890	18940	18940	18940	18940	0
103	20231006	182000	1454709890	18940	18940	18940	18940	0
104	20231006	181900	1454709890	18940	18940	18940	18940	0
105	20231006	181800	1454709890	18940	18940	18940	18940	0
106	20231006	181700	1454709890	18940	18940	18940	18940	0
107	20231006	181600	1454709890	18940	18940	18940	18940	0
108	20231006	181500	1454709890	18940	18940	18940	18940	0
109	20231006	181400	1454709890	18940	18940	18940	18940	0
110	20231006	181300	1454709890	18940	18940	18940	18940	0
111	20231006	181200	1454709890	18940	18940	18940	18940	0
112	20231006	181100	1454709890	18940	18940	18940	18940	0
113	20231006	181000	1454709890	18940	18940	18940	18940	0
114	20231006	180900	1454709890	18940	18940	18940	18940	0
115	20231006	180800	1454709890	18940	18940	18940	18940	0
116	20231006	180700	1454709890	18940	18940	18940	18940	0
117	20231006	180600	1454709890	18940	18940	18940	18940	0
118	20231006	180500	1454709890	18940	18940	18940	18940	0
119	20231006	180400	1454709890	18940	18940	18940	18940	0
120	20231006	180300	1454709890	18940	18940	18940	18940	0
121	20231006	180200	1454709890	18940	18940	18940	18940	0
122	20231006	180100	1454709890	18940	18940	18940	18940	1107
123	20231006	180000	1454709890	18940	18940	18940	18940	0
124	20231006	175900	1454709890	18940	18940	18940	18940	0
125	20231006	175800	1454709890	18940	18940	18940	18940	0
126	20231006	175700	1454709890	18940	18940	18940	18940	0
127	20231006	175600	1454709890	18940	18940	18940	18940	0
128	20231006	175500	1454709890	18940	18940	18940	18940	0
129	20231006	175400	1454709890	18940	18940	18940	18940	0
130	20231006	175300	1454709890	18940	18940	18940	18940	0
131	20231006	175200	1454709890	18940	18940	18940	18940	0
132	20231006	175100	1454709890	18940	18940	18940	18940	0
133	20231006	175000	1454709890	18940	18940	18940	18940	0
134	20231006	174900	1454709890	18940	18940	18940	18940	0
135	20231006	174800	1454709890	18940	18940	18940	18940	0
136	20231006	174700	1454709890	18940	18940	18940	18940	0
137	20231006	174600	1454709890	18940	18940	18940	18940	0
138	20231006	174500	1454709890	18940	18940	18940	18940	0
139	20231006	174400	1454709890	18940	18940	18940	18940	0
140	20231006	174300	1454709890	18940	18940	18940	18940	0
141	20231006	174200	1454709890	18940	18940	18940	18940	0
142	20231006	174100	1454709890	18940	18940	18940	18940	0
143	20231006	174000	1454709890	18940	18940	18940	18940	0
144	20231006	173900	1454709890	18940	18940	18940	18940	0
145	20231006	173800	1454709890	18940	18940	18940	18940	0
146	20231006	173700	1454709890	18940	18940	18940	18940	0
147	20231006	173600	1454709890	18940	18940	18940	18940	0
148	20231006	173500	1454709890	18940	18940	18940	18940	0
149	20231006	173400	1454709890	18940	18940	18940	18940	0
150	20231006	173300	1454709890	18940	18940	18940	18940	0
151	20231006	173200	1454709890	18940	18940	18940	18940	0
152	20231006	173100	1454709890	18940	18940	18940	18940	1107
153	20231006	173000	1454709890	18940	18940	18940	18940	0
154	20231006	172900	1454709890	18940	18940	18940	18940	0
155	20231006	172800	1454709890	18940	18940	18940	18940	0
156	20231006	172700	1454709890	18940	18940	18940	18940	0
157	20231006	172600	1454709890	18940	18940	18940	18940	0
158	20231006	172500	1454709890	18940	18940	18940	18940	0
159	20231006	172400	1454709890	18940	18940	18940	18940	0
160	20231006	172300	1454709890	18940	18940	18940	18940	0
161	20231006	172200	1454709890	18940	18940	18940	18940	0
162	20231006	172100	1454709890	18940	18940	18940	18940	0
163	20231006	172000	1454709890	18940	18940	18940	18940	0
164	20231006	171900	1454709890	18940	18940	18940	18940	0
165	20231006	171800	1454709890	18940	18940	18940	18940	0
166	20231006	171700	1454709890	18940	18940	18940	18940	0
167	20231006	171600	1454709890	18940	18940	18940	18940	0
168	20231006	171500	1454709890	18940	18940	18940	18940	0
169	20231006	171400	1454709890	18940	18940	18940	18940	0
170	20231006	171300	1454709890	18940	18940	18940	18940	0
171	20231006	171200	1454709890	18940	18940	18940	18940	0
172	20231006	171100	1454709890	18940	18940	18940	18940	0
173	20231006	171000	1454709890	18940	18940	18940	18940	0
174	20231006	170900	1454709890	18940	18940	18940	18940	0
175	20231006	170800	1454709890	18940	18940	18940	18940	0
176	20231006	170700	1454709890	18940	18940	18940	18940	0
177	20231006	170600	1454709890	18940	18940	18940	18940	0
178	20231006	170500	1454709890	18940	18940	18940	18940	0
179	20231006	170400	1454709890	18940	18940	18940	18940	0
180	20231006	170300	1454709890	18940	18940	18940	18940	0
181	20231006	170200	1454709890	18940	18940	18940	18940	0
182	20231006	170100	1454709890	18940	18940	18940	18940	1107
183	20231006	170000	1454709890	18940	18940	18940	18940	0
184	20231006	165900	1454709890	18940	18940	18940	18940	0
185	20231006	165800	1454709890	18940	18940	18940	18940	0
186	20231006	165700	1454709890	18940	18940	18940	18940	0
187	20231006	165600	1454709890	18940	18940	18940	18940	0
188	20231006	165500	1454709890	18940	18940	18940	18940	0
189	20231006	165400	1454709890	18940	18940	18940	18940	0
190	20231006	165300	1454709890	18940	18940	18940	18940	0
191	20231006	165200	1454709890	18940	18940	18940	18940	0
192	20231006	165100	1454709890	18940	18940	18940	18940	0
193	20231006	165000	1454709890	18940	18940	18940	18940	0
194	20231006	164900	1454709890	18940	18940	18940	18940	0
195	20231006	164800	1454709890	18940	18940	18940	18940	0
196	20231006	164700	1454709890	18940	18940	18940	18940	0
197	20231006	164600	1454709890	18940	18940	18940	18940	0
198	20231006	164500	1454709890	18940	18940	18940	18940	0
199	20231006	164400	1454709890	18940	18940	18940	18940	0
200	20231006	164300	1454709890	18940	18940	18940	18940	0
201	20231006	164200	1454709890	18940	18940	18940	18940	0
202	20231006	164100	1454709890	18940	18940	18940	18940	0
203	20231006	164000	1454709890	18940	18940	18940	18940	0
204	20231006	163900	1454709890	18940	18940	18940	18940	0
205	20231006	163800	1454709890	18940	18940	18940	18940	0
206	20231006	163700	1454709890	18940	18940	18940	18940	0
207	20231006	163600	1454709890	18940	18940	18940	18940	0
208	20231006	163500	1454709890	18940	18940	18940	18940	0
209	20231006	163400	1454709890	18940	18940	18940	18940	0
210	20231006	163300	1454709890	18940	18940	18940	18940	0
211	20231006	163200	1454709890	18940	18940	18940	18940	0
212	20231006	163100	1454709890	18940	18940	18940	18940	1107
213	20231006	163000	1454709890	18940	18940	18940	18940	0
214	20231006	162900	1454709890	18940	18940	18940	18940	0
215	20231006	162800	1454709890	18940	18940	18940	18940	0
216	20231006	162700	1454709890	18940	18940	18940	18940	0
217	20231006	162600	1454709890	18940	18940	18940	18940	0
218	20231006	162500	1454709890	18940	18940	18940	18940	0
219	20231006	162400	1454709890	18940	18940	18940	18940	0
220	20231006	162300	1454709890	18940	18940	18940	18940	0
221	20231006	162200	1454709890	18940	18940	18940	18940	0
222	20231006	162100	1454709890	18940	18940	18940	18940	0
223	20231006	162000	1454709890	18940	18940	18940	18940	0
224	20231006	161900	1454709890	18940	18940	18940	18940	0
225	20231006	161800	1454709890	18940	18940	18940	18940	0
226	20231006	161700	1454709890	18940	18940	18940	18940	0
227	20231006	161600	1454709890	18940	18940	18940	18940	0
228	20231006	161500	1454709890	18940	18940	18940	18940	0
229	20231006	161400	1454709890	18940	18940	18940	18940	0
230	20231006	161300	1454709890	18940	18940	18940	18940	0
231	20231006	161200	1454709890	18940	18940	18940	18940	0
232	20231006	161100	1454709890	18940	18940	18940	18940	0
233	20231006	161000	1454709890	18940	18940	18940	18940	0
234	20231006	160900	1454709890	18940	18940	18940	18940	0
235	20231006	160800	1454709890	18940	18940	18940	18940	0
236	20231006	160700	1454709890	18940	18940	18940	18940	0
237	20231006	160600	1454709890	18940	18940	18940	18940	0
238	20231006	160500	1454709890	18940	18940	18940	18940	0
239	20231006	160400	1454709890	18940	18940	18940	18940	0
240	20231006	160300	1454709890	18940	18940	18940	18940	0
241	20231006	160200	1454709890	18940	18940	18940	18940	0
242	20231006	160100	1454709890	18940	18940	18940	18940	1107
243	20231006	160000	1454709890	18940	18940	18940	18940	0
244	20231006	155900	1454709890	18940	18940	18940	18940	0
245	20231006	155800	1454709890	18940	18940	18940	18940	0
246	20231006	155700	1454709890	18940	18940	18940	18940	0
247	20231006	155600	1454709890	18940	18940	18940	18940	0
248	20231006	155500	1454709890	18940	18940	18940	18940	0
249	20231006	155400	1454709890	18940	18940	18940	18940	0
250	20231006	155300	1454709890	18940	18940	18940	18940	0
251	20231006	155200	1454709890	18940	18940	18940	18940	0
252	20231006	155100	1454709890	18940	18940	18940	18940	0
253	20231006	155000	1454709890	18940	18940	18940	18940	0
254	20231006	154900	1454709890	18940	18940	18940	18940	0
255	20231006	154800	1454709890	18940	18940	18940	18940	0
256	20231006	154700	1454709890	18940	18940	18940	18940	0
257	20231006	154600	1454709890	18940	18940	18940	18940	0
258	20231006	154500	1454709890	18940	18940	18940	18940	0
259	20231006	154400	1454709890	18940	18940	18940	18940	0
260	20231006	154300	1454709890	18940	18940	18940	18940	0
261	20231006	154200	1454709890	18940	18940	18940	18940	0
262	20231006	154100	1454709890	18940	18940	18940	18940	0
263	20231006	154000	1454709890	18940	18940	18940	18940	0
264	20231006	153900	1454709890	18940	18940	18940	18940	0
265	20231006	153800	1454709890	18940	18940	18940	18940	0
266	20231006	153700	1454709890	18940	18940	18940	18940	0
267	20231006	153600	1454709890	18940	18940	18940	18940	0
268	20231006	153500	1454709890	18940	18940	18940	18940	0
269	20231006	153400	1454709890	18940	18940	18940	18940	0
270	20231006	153300	1454709890	18940	18940	18940	18940	0
271	20231006	153200	1454709890	18940	18940	18940	18940	0
272	20231006	153100	1454709890	18940	18940	18940	18940	1107
273	20231006	153000	1454709890	18940	18940	18940	18940	1107
274	20231006	152900	1433743310	18940	18940	18940	18940	0
275	20231006	152800	1433743310	18940	18940	18940	18940	0
276	20231006	152700	1433743310	18940	18940	18940	18940	0
277	20231006	152600	1433743310	18940	18940	18940	18940	0
278	20231006	152500	1433743310	18940	18940	18940	18940	0
279	20231006	152400	1433743310	18940	18940	18940	18940	0
280	20231006	152300	1433743310	18940	18940	18940	18940	0
281	20231006	152200	1433743310	18940	18940	18940	18940	0
282	20231006	152100	1433743310	18940	18940	18940	18940	0
283	20231006	152000	1433743310	18940	18940	18940	18940	0
284	20231006	151900	1433743310	18940	18970	18970	18940	464
285	20231006	151800	1424946900	18960	18950	18960	18950	381
286	20231006	151700	1417724280	18960	18960	18970	18960	694
287	20231006	151600	1404565450	18960	18980	18980	18960	126
288	20231006	151500	1402176210	18950	18950	18950	18950	196
289	20231006	151400	1398462010	18950	18950	18950	18940	98
290	20231006	151300	1396605050	18950	18950	18950	18940	273
291	20231006	151200	1391432700	18950	18980	18980	18950	283
292	20231006	151100	1386064680	18990	18980	18990	18980	56
293	20231006	151000	1385001790	18980	18990	18990	18980	446
294	20231006	150900	1376532380	18990	18990	18990	18980	54
295	20231006	150800	1375507050	18990	18970	18990	18970	234
296	20231006	150700	1371067290	18970	18970	18970	18960	76
297	20231006	150600	1369625800	18970	18960	18970	18960	98
298	20231006	150500	1367767190	18970	18970	18970	18960	106
299	20231006	150400	1365756870	18960	18970	18970	18960	94
300	20231006	150300	1363973760	18970	18960	18970	18960	430
301	20231006	150200	1355817860	18960	18950	18960	18950	51
302	20231006	150100	1354851400	18950	18950	18950	18940	84
303	20231006	150000	1353259720	18950	18930	18950	18930	39
304	20231006	145900	1352520800	18950	18940	18950	18930	825
305	20231006	145800	1336894420	18950	18950	18950	18940	495
306	20231006	145700	1327518520	18950	18950	18950	18950	53
307	20231006	145600	1326514170	18940	18960	18960	18940	128
308	20231006	145500	1324088420	18960	18960	18960	18960	76
309	20231006	145400	1322647460	18950	18960	18960	18950	93
310	20231006	145300	1320884310	18970	18960	18970	18960	100
311	20231006	145200	1318987640	18970	18950	18970	18950	300
312	20231006	145100	1313302620	18940	18940	18950	18930	632
313	20231006	145000	1301332660	18940	18940	18940	18930	62
314	20231006	144900	1300158460	18940	18920	18940	18920	62
315	20231006	144800	1298984840	18910	18940	18940	18900	285
316	20231006	144700	1293594120	18940	18970	18970	18940	322
317	20231006	144600	1287489110	18970	18950	18970	18950	226
318	20231006	144500	1283203320	18950	18980	18980	18950	453
319	20231006	144400	1274613850	18970	18990	18990	18960	2817
320	20231006	144300	1221120380	18990	19020	19020	18990	908
321	20231006	144200	1203872000	19010	19020	19020	19010	80
322	20231006	144100	1202350520	19030	19030	19030	19020	62
323	20231006	144000	1201170740	19020	19020	19030	19020	47
324	20231006	143900	1200276530	19020	19010	19020	19010	68
325	20231006	143800	1198983340	19010	19000	19030	19000	75
326	20231006	143700	1197557990	19000	19020	19030	19000	445
327	20231006	143600	1189089790	19040	19010	19040	18930	973
328	20231006	143500	1170577340	18940	18980	19020	18940	119
329	20231006	143400	1168315280	19010	18980	19010	18970	2815
330	20231006	143300	1114854160	18930	18910	18970	18900	7411
331	20231006	143200	974574150	18900	18910	18910	18900	30
332	20231006	143100	974006860	18900	18910	18910	18900	74
333	20231006	143000	972607730	18910	18900	18910	18900	75
334	20231006	142900	971189570	18910	18900	18910	18900	60
335	20231006	142800	970055040	18900	18920	18920	18900	167
336	20231006	142700	966897610	18920	18920	18920	18920	52
337	20231006	142600	965913770	18920	18920	18920	18910	65
338	20231006	142500	964684090	18910	18920	18920	18910	801
339	20231006	142400	949534270	18920	18920	18920	18910	69
340	20231006	142300	948228940	18920	18920	18920	18920	52
341	20231006	142200	947245100	18910	18920	18920	18910	76
342	20231006	142100	945807410	18920	18920	18930	18920	117
343	20231006	142000	943592930	18920	18920	18920	18920	26
344	20231006	141900	943101010	18920	18920	18920	18910	79
345	20231006	141800	941606430	18920	18920	18920	18920	53
346	20231006	141700	940603670	18920	18920	18920	18910	142
347	20231006	141600	937917160	18920	18920	18920	18910	61
348	20231006	141500	936763120	18920	18920	18920	18910	81
349	20231006	141400	935230740	18920	18910	18920	18910	61
350	20231006	141300	934076710	18920	18920	18920	18910	65
351	20231006	141200	932846990	18910	18930	18930	18910	194
352	20231006	141100	929177570	18920	18930	18930	18920	77
353	20231006	141000	927720210	18920	18920	18920	18920	7
354	20231006	140900	927587770	18910	18940	18940	18910	133
355	20231006	140800	925070300	18930	18940	18940	18930	77
356	20231006	140700	923612040	18940	18910	18940	18910	138
357	20231006	140600	921001930	18930	18930	18940	18930	70
358	20231006	140500	919676300	18940	18940	18940	18930	81
359	20231006	140400	918142300	18940	18940	18940	18930	100
360	20231006	140300	916248380	18940	18940	18940	18930	55
361	20231006	140200	915206820	18940	18930	18940	18930	53
362	20231006	140100	914203010	18930	18920	18940	18920	446
363	20231006	140000	905761270	18920	18910	18920	18910	1434
364	20231006	135900	878643810	18900	18910	18910	18900	68
365	20231006	135800	877358080	18900	18900	18910	18900	367
366	20231006	135700	870421250	18910	18910	18910	18910	62
367	20231006	135600	869248830	18910	18910	18910	18900	72
368	20231006	135500	867887430	18900	18910	18910	18900	955
369	20231006	135400	849837870	18910	18910	18910	18900	474
370	20231006	135300	840878690	18910	18910	18910	18900	285
371	20231006	135200	835491660	18910	18900	18910	18900	71
372	20231006	135100	834149230	18900	18910	18910	18900	68
373	20231006	135000	832863360	18900	18910	18910	18900	62
374	20231006	134900	831691040	18910	18910	18910	18900	179
375	20231006	134800	828307360	18910	18910	18910	18900	129
376	20231006	134700	825868990	18910	18900	18910	18900	165
377	20231006	134600	822749950	18900	18900	18910	18900	110
378	20231006	134500	820669930	18910	18900	18910	18900	88
379	20231006	134400	819006060	18910	18900	18910	18900	64
380	20231006	134300	817795830	18900	18900	18910	18890	384
381	20231006	134200	810537850	18910	18910	18910	18900	138
382	20231006	134100	807929070	18900	18910	18910	18900	58
383	20231006	134000	806832350	18910	18900	18910	18900	229
384	20231006	133900	802503980	18900	18920	18920	18900	306
385	20231006	133800	796719110	18910	18880	18910	18880	123
386	20231006	133700	794394590	18900	18870	18900	18870	658
387	20231006	133600	781975390	18850	18850	18870	18850	1152
388	20231006	133500	760260150	18850	18840	18850	18840	72
389	20231006	133400	758903040	18840	18840	18850	18840	379
390	20231006	133300	751762540	18830	18830	18840	18830	49
391	20231006	133200	750839600	18840	18840	18840	18840	64
392	20231006	133100	749633840	18840	18840	18840	18830	78
393	20231006	133000	748164430	18840	18840	18840	18830	60
394	20231006	132900	747034110	18830	18840	18840	18830	13
395	20231006	132800	746789310	18840	18830	18840	18830	42
396	20231006	132700	745998050	18830	18840	18840	18830	77
397	20231006	132600	744548000	18840	18830	18840	18830	17
398	20231006	132500	744227840	18840	18840	18840	18840	3
399	20231006	132400	744171320	18840	18840	18850	18840	49
400	20231006	132300	743248150	18840	18840	18840	18840	0
401	20231006	132200	743248150	18840	18830	18840	18830	198
402	20231006	132100	739517880	18830	18840	18840	18830	22
403	20231006	132000	739103480	18830	18840	18840	18830	253
404	20231006	131900	734337060	18840	18840	18840	18840	12
405	20231006	131800	734110980	18840	18850	18850	18840	122
406	20231006	131700	731812360	18850	18840	18850	18840	66
407	20231006	131600	730568390	18840	18840	18840	18840	0
408	20231006	131500	730568390	18840	18840	18840	18840	19
409	20231006	131400	730210430	18840	18840	18840	18840	7
410	20231006	131300	730078550	18850	18840	18850	18840	29
411	20231006	131200	729532000	18840	18840	18840	18840	8
412	20231006	131100	729381280	18840	18840	18840	18840	15
413	20231006	131000	729098680	18840	18840	18840	18840	14
414	20231006	130900	728834920	18850	18840	18850	18840	31
415	20231006	130800	728250740	18840	18840	18840	18840	10
416	20231006	130700	728062340	18840	18840	18840	18840	2
417	20231006	130600	728024660	18840	18850	18850	18840	35
418	20231006	130500	727365120	18840	18840	18840	18840	0
419	20231006	130400	727365120	18840	18850	18850	18840	23
420	20231006	130300	726931790	18840	18840	18840	18840	18
421	20231006	130200	726592670	18860	18860	18860	18860	1
422	20231006	130100	726573810	18860	18860	18860	18860	1
423	20231006	130000	726554950	18870	18870	18870	18840	62
424	20231006	125900	725386620	18860	18870	18870	18860	12
425	20231006	125800	725160290	18850	18850	18850	18850	12
426	20231006	125700	724934090	18840	18840	18840	18840	23
427	20231006	125600	724500770	18870	18870	18870	18870	0
428	20231006	125500	724500770	18870	18870	18870	18870	1
429	20231006	125400	724481900	18870	18850	18870	18840	24
430	20231006	125300	724029690	18850	18850	18870	18850	14
431	20231006	125200	723765770	18870	18840	18870	18840	18
432	20231006	125100	723426530	18850	18830	18850	18830	12
433	20231006	125000	723200510	18840	18830	18840	18830	26
434	20231006	124900	722710830	18840	18840	18840	18840	10
435	20231006	124800	722522430	18830	18820	18830	18820	209
436	20231006	124700	718586970	18810	18800	18820	18800	23
437	20231006	124600	718154230	18830	18800	18830	18800	194
438	20231006	124500	714507000	18790	18790	18790	18790	12
439	20231006	124400	714281520	18790	18790	18800	18790	18
440	20231006	124300	713943290	18790	18780	18790	18780	193
441	20231006	124200	710316840	18780	18780	18780	18780	0
442	20231006	124100	710316840	18780	18780	18780	18780	22
443	20231006	124000	709903680	18780	18780	18780	18780	1
444	20231006	123900	709884900	18780	18770	18780	18770	43
445	20231006	123800	709077670	18770	18770	18770	18770	8
446	20231006	123700	708927510	18770	18770	18770	18770	2
447	20231006	123600	708889970	18770	18770	18770	18770	23
448	20231006	123500	708458260	18770	18770	18770	18770	8
449	20231006	123400	708308100	18770	18790	18790	18770	714
450	20231006	123300	694906300	18770	18780	18780	18770	281
451	20231006	123200	689629140	18780	18790	18790	18780	619
452	20231006	123100	678002440	18790	18790	18800	18790	126
453	20231006	123000	675634760	18790	18790	18790	18790	1
454	20231006	122900	675615970	18790	18790	18790	18790	18
455	20231006	122800	675277750	18790	18790	18790	18790	0
456	20231006	122700	675277750	18790	18790	18790	18790	15
457	20231006	122600	674995900	18790	18790	18790	18790	10
458	20231006	122500	674808000	18790	18790	18790	18790	9
459	20231006	122400	674638890	18800	18800	18800	18800	40
460	20231006	122300	673886890	18800	18790	18800	18780	140
461	20231006	122200	671256250	18780	18780	18780	18780	14
462	20231006	122100	670993330	18780	18780	18780	18780	30
463	20231006	122000	670429930	18780	18780	18780	18780	24
464	20231006	121900	669979210	18790	18790	18790	18790	1
465	20231006	121800	669960420	18790	18780	18790	18780	18
466	20231006	121700	669622350	18790	18790	18790	18780	22
467	20231006	121600	669209040	18780	18780	18780	18780	12
468	20231006	121500	668983680	18780	18780	18780	18780	12
469	20231006	121400	668758320	18790	18780	18790	18780	28
470	20231006	121300	668232380	18780	18780	18780	18780	11
471	20231006	121200	668025800	18780	18780	18780	18780	0
472	20231006	121100	668025800	18780	18780	18780	18780	21
473	20231006	121000	667631420	18780	18780	18780	18780	0
474	20231006	120900	667631420	18780	18780	18780	18780	15
475	20231006	120800	667349720	18790	18780	18790	18780	20
476	20231006	120700	666974100	18780	18780	18780	18780	0
477	20231006	120600	666974100	18780	18780	18780	18780	118
478	20231006	120500	664758060	18780	18780	18780	18780	186
479	20231006	120400	661264980	18780	18790	18790	18780	298
480	20231006	120300	655666270	18790	18790	18790	18790	0
481	20231006	120200	655666270	18790	18790	18800	18790	29
482	20231006	120100	655121310	18800	18810	18810	18800	258
483	20231006	120000	650270710	18800	18810	18810	18800	16
484	20231006	115900	649969850	18810	18800	18810	18800	308
485	20231006	115800	644178340	18810	18810	18810	18810	39
486	20231006	115700	643444750	18810	18810	18810	18810	102
487	20231006	115600	641526130	18810	18820	18820	18810	154
488	20231006	115500	638628370	18820	18830	18830	18820	154
489	20231006	115400	635728780	18830	18830	18830	18830	0
490	20231006	115300	635728780	18830	18830	18830	18830	10
491	20231006	115200	635540480	18830	18830	18830	18830	34
492	20231006	115100	634900260	18830	18830	18830	18830	23
493	20231006	115000	634467170	18830	18830	18830	18830	14
494	20231006	114900	634203550	18840	18840	18840	18840	56
495	20231006	114800	633148510	18840	18840	18840	18840	23
496	20231006	114700	632715190	18840	18840	18840	18840	0
497	20231006	114600	632715190	18840	18840	18840	18840	22
498	20231006	114500	632300710	18840	18840	18840	18840	2
499	20231006	114400	632263030	18840	18840	18840	18840	2
500	20231006	114300	632225350	18840	18850	18860	18840	33
501	20231006	114200	631603270	18850	18850	18850	18850	8
502	20231006	114100	631452470	18850	18850	18850	18850	10
503	20231006	114000	631263970	18860	18860	18860	18860	1
504	20231006	113900	631245110	18860	18840	18860	18840	12
505	20231006	113800	631018810	18870	18870	18870	18870	0
506	20231006	113700	631018810	18870	18870	18870	18840	55
507	20231006	113600	629981290	18830	18810	18830	18810	26
508	20231006	113500	629491890	18810	18810	18810	18810	2
509	20231006	113400	629454270	18810	18810	18810	18810	14
510	20231006	113300	629190930	18850	18850	18850	18850	2
511	20231006	113200	629153230	18810	18810	18810	18810	2
512	20231006	113100	629115610	18860	18860	18860	18860	26
513	20231006	113000	628625250	18850	18850	18850	18850	4
514	20231006	112900	628549850	18840	18830	18840	18830	25
515	20231006	112800	628078990	18820	18820	18820	18820	10
516	20231006	112700	627890790	18820	18820	18820	18820	10
517	20231006	112600	627702590	18830	18810	18830	18810	130
518	20231006	112500	625255110	18790	18810	18810	18790	53
519	20231006	112400	624259080	18820	18820	18820	18820	0
520	20231006	112300	624259080	18820	18800	18820	18800	36
521	20231006	112200	623582260	18800	18790	18800	18780	333
522	20231006	112100	617322170	18780	18790	18790	18780	18
523	20231006	112000	616984120	18780	18780	18780	18780	6
524	20231006	111900	616871440	18780	18780	18800	18780	184
525	20231006	111800	613415510	18780	18810	18810	18780	1700
526	20231006	111700	581451030	18810	18820	18820	18810	128
527	20231006	111600	579043160	18820	18840	18840	18820	978
528	20231006	111500	560619190	18840	18840	18840	18840	2
529	20231006	111400	560581510	18840	18860	18870	18840	408
530	20231006	111300	552890610	18860	18880	18880	18860	249
531	20231006	111200	548193110	18880	18880	18890	18880	291
532	20231006	111100	542698920	18880	18900	18900	18880	7
533	20231006	111000	542566660	18900	18890	18900	18880	297
534	20231006	110900	536956490	18890	18910	18920	18890	973
535	20231006	110800	518564240	18920	18920	18920	18920	200
536	20231006	110700	514780240	18920	18920	18920	18920	39
537	20231006	110600	514042360	18920	18920	18930	18920	87
538	20231006	110500	512396310	18930	18930	18930	18930	7
539	20231006	110400	512263800	18950	18940	18950	18940	30
540	20231006	110300	511695400	18920	18920	18920	18920	8
541	20231006	110200	511544040	18950	18920	18950	18920	39
542	20231006	110100	510805850	18920	18920	18930	18920	35
543	20231006	110000	510143450	18920	18920	18920	18920	7
544	20231006	105900	510011010	18930	18930	18930	18930	100
545	20231006	105800	508118010	18940	18930	18940	18930	231
546	20231006	105700	503744660	18930	18940	18940	18930	22
547	20231006	105600	503328060	18930	18930	18930	18930	14
548	20231006	105500	503063040	18940	18940	18940	18940	126
549	20231006	105400	500676600	18940	18940	18940	18940	10
550	20231006	105300	500487200	18940	18940	18940	18940	14
551	20231006	105200	500222040	18950	18940	18950	18940	42
552	20231006	105100	499426420	18940	18950	18950	18940	29
553	20231006	105000	498877140	18950	18950	18950	18950	2
554	20231006	104900	498839240	18960	18960	18960	18960	14
555	20231006	104800	498573800	18950	18950	18950	18950	18
556	20231006	104700	498232700	18950	18950	18950	18950	152
557	20231006	104600	495352300	18940	18950	18950	18940	192
558	20231006	104500	491715770	18930	18930	18930	18930	8
559	20231006	104400	491564330	18950	18950	18960	18950	168
560	20231006	104300	488379310	18960	18960	18960	18960	26
561	20231006	104200	487886350	18970	18960	18970	18930	59
562	20231006	104100	486767540	18970	18930	18970	18930	1283
563	20231006	104000	462445490	18930	18920	18940	18910	682
564	20231006	103900	449534710	18910	18920	18920	18910	10
565	20231006	103800	449345590	18930	18930	18930	18930	30
566	20231006	103700	448777690	18930	18930	18930	18930	9
567	20231006	103600	448607320	18940	18930	18940	18930	140
568	20231006	103500	445955890	18950	18950	18950	18950	14
569	20231006	103400	445690590	18930	18930	18930	18930	2
570	20231006	103300	445652730	18960	18940	18960	18940	103
571	20231006	103200	443701000	18950	18940	18950	18940	29
572	20231006	103100	443151720	18950	18930	18950	18930	21
573	20231006	103000	442753910	18930	18930	18930	18930	129
574	20231006	102900	440311940	18940	18960	18960	18940	27
575	20231006	102800	439800090	18980	18980	18980	18980	0
576	20231006	102700	439800090	18980	18980	18990	18980	94
577	20231006	102600	438015950	18980	18910	18980	18910	1270
578	20231006	102500	413974600	18910	18890	18910	18890	609
579	20231006	102400	402462420	18900	18900	18900	18900	500
580	20231006	102300	393012420	18900	18900	18900	18900	282
581	20231006	102200	387682620	18910	18900	18910	18900	546
582	20231006	102100	377362020	18900	18930	18930	18900	1999
583	20231006	102000	339563600	18910	18920	18920	18910	1283
584	20231006	101900	315298030	18920	18930	18930	18920	111
585	20231006	101800	313196910	18930	18920	18930	18920	50
586	20231006	101700	312250760	18920	18930	18930	18920	137
587	20231006	101600	309657740	18930	18920	18930	18920	212
588	20231006	101500	305644690	18930	18920	18930	18920	115
589	20231006	101400	303467820	18920	18910	18920	18910	14
590	20231006	101300	303202960	18920	18920	18920	18920	101
591	20231006	101200	301292040	18920	18910	18920	18910	350
592	20231006	101100	294672540	18900	18910	18910	18900	343
593	20231006	101000	288189160	18900	18900	18900	18900	32
594	20231006	100900	287584360	18910	18910	18920	18910	390
595	20231006	100800	280209450	18910	18920	18920	18910	35
596	20231006	100700	279547430	18910	18920	18920	18910	28
597	20231006	100600	279017840	18920	18920	18930	18910	80
598	20231006	100500	277504690	18910	18910	18930	18910	1223
599	20231006	100400	254374850	18930	18910	18930	18910	717
600	20231006	100300	240814160	18910	18910	18910	18900	122
601	20231006	100200	238507280	18900	18900	18910	18900	133
602	20231006	100100	235993570	18900	18910	18910	18900	27
603	20231006	100000	235483130	18910	18900	18920	18900	181
604	20231006	095900	232059980	18900	18890	18900	18890	1061
605	20231006	095800	212007620	18890	18890	18890	18890	14
606	20231006	095700	211743160	18900	18870	18900	18870	73
607	20231006	095600	210363820	18900	18900	18900	18900	184
608	20231006	095500	206886220	18900	18860	18900	18860	203
609	20231006	095400	203050560	18860	18880	18890	18860	22
610	20231006	095300	202635210	18850	18900	18900	18850	13
611	20231006	095200	202390020	18900	18840	18900	18840	530
612	20231006	095100	192382330	18840	18860	18880	18840	282
613	20231006	095000	187063770	18870	18880	18880	18870	11
614	20231006	094900	186856100	18880	18880	18890	18880	77
615	20231006	094800	185402200	18880	18830	18880	18830	972
616	20231006	094700	167076070	18830	18830	18830	18830	423
617	20231006	094600	159110980	18830	18800	18830	18790	315
618	20231006	094500	153183550	18810	18740	18810	18740	1624
619	20231006	094400	122685290	18740	18730	18740	18730	823
620	20231006	094300	107270150	18740	18730	18740	18730	19
621	20231006	094200	106914240	18740	18730	18740	18730	54
622	20231006	094100	105902480	18740	18700	18740	18700	316
623	20231006	094000	99983870	18730	18700	18730	18700	53
624	20231006	093900	98991240	18730	18700	18730	18700	46
625	20231006	093800	98130710	18750	18750	18750	18700	111
626	20231006	093700	96049860	18750	18660	18750	18660	2
627	20231006	093600	96012450	18760	18670	18760	18660	670
628	20231006	093500	83470670	18690	18660	18690	18660	348
629	20231006	093400	76974210	18660	18660	18660	18660	0
630	20231006	093300	76974210	18660	18650	18660	18640	158
631	20231006	093200	74028960	18650	18650	18650	18650	38
632	20231006	093100	73320260	18650	18670	18670	18650	86
633	20231006	093000	71715250	18670	18670	18670	18670	1
634	20231006	092900	71696580	18650	18640	18670	18640	245
635	20231006	092800	67126730	18640	18640	18640	18640	35
636	20231006	092700	66474330	18640	18630	18640	18630	19
637	20231006	092600	66120350	18630	18630	18630	18620	36
638	20231006	092500	65449840	18620	18620	18620	18620	0
639	20231006	092400	65449840	18620	18660	18660	18620	220
640	20231006	092300	61349830	18670	18640	18670	18640	8
641	20231006	092200	61200680	18670	18670	18680	18670	257
642	20231006	092100	56401400	18640	18630	18670	18630	379
643	20231006	092000	49335190	18630	18640	18640	18630	15
644	20231006	091900	49055640	18640	18640	18640	18640	17
645	20231006	091800	48738760	18640	18640	18640	18640	1
646	20231006	091700	48720120	18640	18620	18640	18620	242
647	20231006	091600	44213600	18630	18630	18630	18630	469
648	20231006	091500	35476130	18630	18630	18630	18620	177
649	20231006	091400	32178670	18630	18630	18630	18630	113
650	20231006	091300	30073480	18630	18640	18640	18630	66
651	20231006	091200	28843280	18640	18640	18640	18640	8
652	20231006	091100	28694160	18630	18610	18630	18610	101
653	20231006	091000	26813590	18610	18570	18610	18570	401
654	20231006	090900	19358970	18560	18550	18560	18550	257
655	20231006	090800	14589500	18560	18560	18560	18560	3
656	20231006	090700	14533820	18560	18560	18560	18500	107
657	20231006	090600	12553900	18500	18500	18500	18500	0
658	20231006	090500	12553900	18500	18570	18570	18500	30
659	20231006	090400	11998550	18500	18490	18560	18490	90
660	20231006	090300	10329550	18490	18440	18490	18440	38
661	20231006	090200	9628430	18410	18410	18410	18410	0
662	20231006	090100	9628430	18410	18410	18410	18410	0
663	20231006	090000	9628430	18410	18410	18410	18410	523