KissMeData/294570/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203900	436884460	19940	19940	19940	19940	439
3	20231011	203800	436884460	19940	19940	19940	19940	0
4	20231011	203700	436884460	19940	19940	19940	19940	0
5	20231011	203600	436884460	19940	19940	19940	19940	0
6	20231011	203500	436884460	19940	19940	19940	19940	0
7	20231011	203400	436884460	19940	19940	19940	19940	0
8	20231011	203300	436884460	19940	19940	19940	19940	0
9	20231011	203200	436884460	19940	19940	19940	19940	0
10	20231011	203100	436884460	19940	19940	19940	19940	0
11	20231011	203000	436884460	19940	19940	19940	19940	0
12	20231011	202900	436884460	19940	19940	19940	19940	0
13	20231011	202800	436884460	19940	19940	19940	19940	0
14	20231011	202700	436884460	19940	19940	19940	19940	0
15	20231011	202600	436884460	19940	19940	19940	19940	0
16	20231011	202500	436884460	19940	19940	19940	19940	0
17	20231011	202400	436884460	19940	19940	19940	19940	0
18	20231011	202300	436884460	19940	19940	19940	19940	0
19	20231011	202200	436884460	19940	19940	19940	19940	0
20	20231011	202100	436884460	19940	19940	19940	19940	0
21	20231011	202000	436884460	19940	19940	19940	19940	0
22	20231011	201900	436884460	19940	19940	19940	19940	0
23	20231011	201800	436884460	19940	19940	19940	19940	0
24	20231011	201700	436884460	19940	19940	19940	19940	0
25	20231011	201600	436884460	19940	19940	19940	19940	0
26	20231011	201500	436884460	19940	19940	19940	19940	0
27	20231011	201400	436884460	19940	19940	19940	19940	0
28	20231011	201300	436884460	19940	19940	19940	19940	0
29	20231011	201200	436884460	19940	19940	19940	19940	0
30	20231011	201100	436884460	19940	19940	19940	19940	0
31	20231011	201000	436884460	19940	19940	19940	19940	0
32	20231011	200900	436884460	19940	19940	19940	19940	439
33	20231011	200800	436884460	19940	19940	19940	19940	0
34	20231011	200700	436884460	19940	19940	19940	19940	0
35	20231011	200600	436884460	19940	19940	19940	19940	0
36	20231011	200500	436884460	19940	19940	19940	19940	0
37	20231011	200400	436884460	19940	19940	19940	19940	0
38	20231011	200300	436884460	19940	19940	19940	19940	0
39	20231011	200200	436884460	19940	19940	19940	19940	0
40	20231011	200100	436884460	19940	19940	19940	19940	0
41	20231011	200000	436884460	19940	19940	19940	19940	0
42	20231011	195900	436884460	19940	19940	19940	19940	0
43	20231011	195800	436884460	19940	19940	19940	19940	0
44	20231011	195700	436884460	19940	19940	19940	19940	0
45	20231011	195600	436884460	19940	19940	19940	19940	0
46	20231011	195500	436884460	19940	19940	19940	19940	0
47	20231011	195400	436884460	19940	19940	19940	19940	0
48	20231011	195300	436884460	19940	19940	19940	19940	0
49	20231011	195200	436884460	19940	19940	19940	19940	0
50	20231011	195100	436884460	19940	19940	19940	19940	0
51	20231011	195000	436884460	19940	19940	19940	19940	0
52	20231011	194900	436884460	19940	19940	19940	19940	0
53	20231011	194800	436884460	19940	19940	19940	19940	0
54	20231011	194700	436884460	19940	19940	19940	19940	0
55	20231011	194600	436884460	19940	19940	19940	19940	0
56	20231011	194500	436884460	19940	19940	19940	19940	0
57	20231011	194400	436884460	19940	19940	19940	19940	0
58	20231011	194300	436884460	19940	19940	19940	19940	0
59	20231011	194200	436884460	19940	19940	19940	19940	0
60	20231011	194100	436884460	19940	19940	19940	19940	0
61	20231011	194000	436884460	19940	19940	19940	19940	0
62	20231011	193900	436884460	19940	19940	19940	19940	439
63	20231011	193800	436884460	19940	19940	19940	19940	0
64	20231011	193700	436884460	19940	19940	19940	19940	0
65	20231011	193600	436884460	19940	19940	19940	19940	0
66	20231011	193500	436884460	19940	19940	19940	19940	0
67	20231011	193400	436884460	19940	19940	19940	19940	0
68	20231011	193300	436884460	19940	19940	19940	19940	0
69	20231011	193200	436884460	19940	19940	19940	19940	0
70	20231011	193100	436884460	19940	19940	19940	19940	0
71	20231011	193000	436884460	19940	19940	19940	19940	0
72	20231011	192900	436884460	19940	19940	19940	19940	0
73	20231011	192800	436884460	19940	19940	19940	19940	0
74	20231011	192700	436884460	19940	19940	19940	19940	0
75	20231011	192600	436884460	19940	19940	19940	19940	0
76	20231011	192500	436884460	19940	19940	19940	19940	0
77	20231011	192400	436884460	19940	19940	19940	19940	0
78	20231011	192300	436884460	19940	19940	19940	19940	0
79	20231011	192200	436884460	19940	19940	19940	19940	0
80	20231011	192100	436884460	19940	19940	19940	19940	0
81	20231011	192000	436884460	19940	19940	19940	19940	0
82	20231011	191900	436884460	19940	19940	19940	19940	0
83	20231011	191800	436884460	19940	19940	19940	19940	0
84	20231011	191700	436884460	19940	19940	19940	19940	0
85	20231011	191600	436884460	19940	19940	19940	19940	0
86	20231011	191500	436884460	19940	19940	19940	19940	0
87	20231011	191400	436884460	19940	19940	19940	19940	0
88	20231011	191300	436884460	19940	19940	19940	19940	0
89	20231011	191200	436884460	19940	19940	19940	19940	0
90	20231011	191100	436884460	19940	19940	19940	19940	0
91	20231011	191000	436884460	19940	19940	19940	19940	0
92	20231011	190900	436884460	19940	19940	19940	19940	439
93	20231011	190800	436884460	19940	19940	19940	19940	0
94	20231011	190700	436884460	19940	19940	19940	19940	0
95	20231011	190600	436884460	19940	19940	19940	19940	0
96	20231011	190500	436884460	19940	19940	19940	19940	0
97	20231011	190400	436884460	19940	19940	19940	19940	0
98	20231011	190300	436884460	19940	19940	19940	19940	0
99	20231011	190200	436884460	19940	19940	19940	19940	0
100	20231011	190100	436884460	19940	19940	19940	19940	0
101	20231011	190000	436884460	19940	19940	19940	19940	0
102	20231011	185900	436884460	19940	19940	19940	19940	0
103	20231011	185800	436884460	19940	19940	19940	19940	0
104	20231011	185700	436884460	19940	19940	19940	19940	0
105	20231011	185600	436884460	19940	19940	19940	19940	0
106	20231011	185500	436884460	19940	19940	19940	19940	0
107	20231011	185400	436884460	19940	19940	19940	19940	0
108	20231011	185300	436884460	19940	19940	19940	19940	0
109	20231011	185200	436884460	19940	19940	19940	19940	0
110	20231011	185100	436884460	19940	19940	19940	19940	0
111	20231011	185000	436884460	19940	19940	19940	19940	0
112	20231011	184900	436884460	19940	19940	19940	19940	0
113	20231011	184800	436884460	19940	19940	19940	19940	0
114	20231011	184700	436884460	19940	19940	19940	19940	0
115	20231011	184600	436884460	19940	19940	19940	19940	0
116	20231011	184500	436884460	19940	19940	19940	19940	0
117	20231011	184400	436884460	19940	19940	19940	19940	0
118	20231011	184300	436884460	19940	19940	19940	19940	0
119	20231011	184200	436884460	19940	19940	19940	19940	0
120	20231011	184100	436884460	19940	19940	19940	19940	0
121	20231011	184000	436884460	19940	19940	19940	19940	0
122	20231011	183900	436884460	19940	19940	19940	19940	439
123	20231011	183800	436884460	19940	19940	19940	19940	0
124	20231011	183700	436884460	19940	19940	19940	19940	0
125	20231011	183600	436884460	19940	19940	19940	19940	0
126	20231011	183500	436884460	19940	19940	19940	19940	0
127	20231011	183400	436884460	19940	19940	19940	19940	0
128	20231011	183300	436884460	19940	19940	19940	19940	0
129	20231011	183200	436884460	19940	19940	19940	19940	0
130	20231011	183100	436884460	19940	19940	19940	19940	0
131	20231011	183000	436884460	19940	19940	19940	19940	0
132	20231011	182900	436884460	19940	19940	19940	19940	0
133	20231011	182800	436884460	19940	19940	19940	19940	0
134	20231011	182700	436884460	19940	19940	19940	19940	0
135	20231011	182600	436884460	19940	19940	19940	19940	0
136	20231011	182500	436884460	19940	19940	19940	19940	0
137	20231011	182400	436884460	19940	19940	19940	19940	0
138	20231011	182300	436884460	19940	19940	19940	19940	0
139	20231011	182200	436884460	19940	19940	19940	19940	0
140	20231011	182100	436884460	19940	19940	19940	19940	0
141	20231011	182000	436884460	19940	19940	19940	19940	0
142	20231011	181900	436884460	19940	19940	19940	19940	0
143	20231011	181800	436884460	19940	19940	19940	19940	0
144	20231011	181700	436884460	19940	19940	19940	19940	0
145	20231011	181600	436884460	19940	19940	19940	19940	0
146	20231011	181500	436884460	19940	19940	19940	19940	0
147	20231011	181400	436884460	19940	19940	19940	19940	0
148	20231011	181300	436884460	19940	19940	19940	19940	0
149	20231011	181200	436884460	19940	19940	19940	19940	0
150	20231011	181100	436884460	19940	19940	19940	19940	0
151	20231011	181000	436884460	19940	19940	19940	19940	0
152	20231011	180900	436884460	19940	19940	19940	19940	439
153	20231011	180800	436884460	19940	19940	19940	19940	0
154	20231011	180700	436884460	19940	19940	19940	19940	0
155	20231011	180600	436884460	19940	19940	19940	19940	0
156	20231011	180500	436884460	19940	19940	19940	19940	0
157	20231011	180400	436884460	19940	19940	19940	19940	0
158	20231011	180300	436884460	19940	19940	19940	19940	0
159	20231011	180200	436884460	19940	19940	19940	19940	0
160	20231011	180100	436884460	19940	19940	19940	19940	0
161	20231011	180000	436884460	19940	19940	19940	19940	0
162	20231011	175900	436884460	19940	19940	19940	19940	0
163	20231011	175800	436884460	19940	19940	19940	19940	0
164	20231011	175700	436884460	19940	19940	19940	19940	0
165	20231011	175600	436884460	19940	19940	19940	19940	0
166	20231011	175500	436884460	19940	19940	19940	19940	0
167	20231011	175400	436884460	19940	19940	19940	19940	0
168	20231011	175300	436884460	19940	19940	19940	19940	0
169	20231011	175200	436884460	19940	19940	19940	19940	0
170	20231011	175100	436884460	19940	19940	19940	19940	0
171	20231011	175000	436884460	19940	19940	19940	19940	0
172	20231011	174900	436884460	19940	19940	19940	19940	0
173	20231011	174800	436884460	19940	19940	19940	19940	0
174	20231011	174700	436884460	19940	19940	19940	19940	0
175	20231011	174600	436884460	19940	19940	19940	19940	0
176	20231011	174500	436884460	19940	19940	19940	19940	0
177	20231011	174400	436884460	19940	19940	19940	19940	0
178	20231011	174300	436884460	19940	19940	19940	19940	0
179	20231011	174200	436884460	19940	19940	19940	19940	0
180	20231011	174100	436884460	19940	19940	19940	19940	0
181	20231011	174000	436884460	19940	19940	19940	19940	0
182	20231011	173900	436884460	19940	19940	19940	19940	439
183	20231011	173800	436884460	19940	19940	19940	19940	0
184	20231011	173700	436884460	19940	19940	19940	19940	0
185	20231011	173600	436884460	19940	19940	19940	19940	0
186	20231011	173500	436884460	19940	19940	19940	19940	0
187	20231011	173400	436884460	19940	19940	19940	19940	0
188	20231011	173300	436884460	19940	19940	19940	19940	0
189	20231011	173200	436884460	19940	19940	19940	19940	0
190	20231011	173100	436884460	19940	19940	19940	19940	0
191	20231011	173000	436884460	19940	19940	19940	19940	0
192	20231011	172900	436884460	19940	19940	19940	19940	0
193	20231011	172800	436884460	19940	19940	19940	19940	0
194	20231011	172700	436884460	19940	19940	19940	19940	0
195	20231011	172600	436884460	19940	19940	19940	19940	0
196	20231011	172500	436884460	19940	19940	19940	19940	0
197	20231011	172400	436884460	19940	19940	19940	19940	0
198	20231011	172300	436884460	19940	19940	19940	19940	0
199	20231011	172200	436884460	19940	19940	19940	19940	0
200	20231011	172100	436884460	19940	19940	19940	19940	0
201	20231011	172000	436884460	19940	19940	19940	19940	0
202	20231011	171900	436884460	19940	19940	19940	19940	0
203	20231011	171800	436884460	19940	19940	19940	19940	0
204	20231011	171700	436884460	19940	19940	19940	19940	0
205	20231011	171600	436884460	19940	19940	19940	19940	0
206	20231011	171500	436884460	19940	19940	19940	19940	0
207	20231011	171400	436884460	19940	19940	19940	19940	0
208	20231011	171300	436884460	19940	19940	19940	19940	0
209	20231011	171200	436884460	19940	19940	19940	19940	0
210	20231011	171100	436884460	19940	19940	19940	19940	0
211	20231011	171000	436884460	19940	19940	19940	19940	0
212	20231011	170900	436884460	19940	19940	19940	19940	439
213	20231011	170800	436884460	19940	19940	19940	19940	0
214	20231011	170700	436884460	19940	19940	19940	19940	0
215	20231011	170600	436884460	19940	19940	19940	19940	0
216	20231011	170500	436884460	19940	19940	19940	19940	0
217	20231011	170400	436884460	19940	19940	19940	19940	0
218	20231011	170300	436884460	19940	19940	19940	19940	0
219	20231011	170200	436884460	19940	19940	19940	19940	0
220	20231011	170100	436884460	19940	19940	19940	19940	0
221	20231011	170000	436884460	19940	19940	19940	19940	0
222	20231011	165900	436884460	19940	19940	19940	19940	0
223	20231011	165800	436884460	19940	19940	19940	19940	0
224	20231011	165700	436884460	19940	19940	19940	19940	0
225	20231011	165600	436884460	19940	19940	19940	19940	0
226	20231011	165500	436884460	19940	19940	19940	19940	0
227	20231011	165400	436884460	19940	19940	19940	19940	0
228	20231011	165300	436884460	19940	19940	19940	19940	0
229	20231011	165200	436884460	19940	19940	19940	19940	0
230	20231011	165100	436884460	19940	19940	19940	19940	0
231	20231011	165000	436884460	19940	19940	19940	19940	0
232	20231011	164900	436884460	19940	19940	19940	19940	0
233	20231011	164800	436884460	19940	19940	19940	19940	0
234	20231011	164700	436884460	19940	19940	19940	19940	0
235	20231011	164600	436884460	19940	19940	19940	19940	0
236	20231011	164500	436884460	19940	19940	19940	19940	0
237	20231011	164400	436884460	19940	19940	19940	19940	0
238	20231011	164300	436884460	19940	19940	19940	19940	0
239	20231011	164200	436884460	19940	19940	19940	19940	0
240	20231011	164100	436884460	19940	19940	19940	19940	0
241	20231011	164000	436884460	19940	19940	19940	19940	0
242	20231011	163900	436884460	19940	19940	19940	19940	439
243	20231011	163800	436884460	19940	19940	19940	19940	0
244	20231011	163700	436884460	19940	19940	19940	19940	0
245	20231011	163600	436884460	19940	19940	19940	19940	0
246	20231011	163500	436884460	19940	19940	19940	19940	0
247	20231011	163400	436884460	19940	19940	19940	19940	0
248	20231011	163300	436884460	19940	19940	19940	19940	0
249	20231011	163200	436884460	19940	19940	19940	19940	0
250	20231011	163100	436884460	19940	19940	19940	19940	0
251	20231011	163000	436884460	19940	19940	19940	19940	0
252	20231011	162900	436884460	19940	19940	19940	19940	0
253	20231011	162800	436884460	19940	19940	19940	19940	0
254	20231011	162700	436884460	19940	19940	19940	19940	0
255	20231011	162600	436884460	19940	19940	19940	19940	0
256	20231011	162500	436884460	19940	19940	19940	19940	0
257	20231011	162400	436884460	19940	19940	19940	19940	0
258	20231011	162300	436884460	19940	19940	19940	19940	0
259	20231011	162200	436884460	19940	19940	19940	19940	0
260	20231011	162100	436884460	19940	19940	19940	19940	0
261	20231011	162000	436884460	19940	19940	19940	19940	0
262	20231011	161900	436884460	19940	19940	19940	19940	0
263	20231011	161800	436884460	19940	19940	19940	19940	0
264	20231011	161700	436884460	19940	19940	19940	19940	0
265	20231011	161600	436884460	19940	19940	19940	19940	0
266	20231011	161500	436884460	19940	19940	19940	19940	0
267	20231011	161400	436884460	19940	19940	19940	19940	0
268	20231011	161300	436884460	19940	19940	19940	19940	0
269	20231011	161200	436884460	19940	19940	19940	19940	0
270	20231011	161100	436884460	19940	19940	19940	19940	0
271	20231011	161000	436884460	19940	19940	19940	19940	0
272	20231011	160900	436884460	19940	19940	19940	19940	439
273	20231011	160800	436884460	19940	19940	19940	19940	0
274	20231011	160700	436884460	19940	19940	19940	19940	0
275	20231011	160600	436884460	19940	19940	19940	19940	0
276	20231011	160500	436884460	19940	19940	19940	19940	0
277	20231011	160400	436884460	19940	19940	19940	19940	0
278	20231011	160300	436884460	19940	19940	19940	19940	0
279	20231011	160200	436884460	19940	19940	19940	19940	0
280	20231011	160100	436884460	19940	19940	19940	19940	0
281	20231011	160000	436884460	19940	19940	19940	19940	0
282	20231011	155900	436884460	19940	19940	19940	19940	0
283	20231011	155800	436884460	19940	19940	19940	19940	0
284	20231011	155700	436884460	19940	19940	19940	19940	0
285	20231011	155600	436884460	19940	19940	19940	19940	0
286	20231011	155500	436884460	19940	19940	19940	19940	0
287	20231011	155400	436884460	19940	19940	19940	19940	0
288	20231011	155300	436884460	19940	19940	19940	19940	0
289	20231011	155200	436884460	19940	19940	19940	19940	0
290	20231011	155100	436884460	19940	19940	19940	19940	0
291	20231011	155000	436884460	19940	19940	19940	19940	0
292	20231011	154900	436884460	19940	19940	19940	19940	0
293	20231011	154800	436884460	19940	19940	19940	19940	0
294	20231011	154700	436884460	19940	19940	19940	19940	0
295	20231011	154600	436884460	19940	19940	19940	19940	0
296	20231011	154500	436884460	19940	19940	19940	19940	0
297	20231011	154400	436884460	19940	19940	19940	19940	0
298	20231011	154300	436884460	19940	19940	19940	19940	0
299	20231011	154200	436884460	19940	19940	19940	19940	0
300	20231011	154100	436884460	19940	19940	19940	19940	0
301	20231011	154000	436884460	19940	19940	19940	19940	0
302	20231011	153900	436884460	19940	19940	19940	19940	439
303	20231011	153800	436884460	19940	19940	19940	19940	0
304	20231011	153700	436884460	19940	19940	19940	19940	0
305	20231011	153600	436884460	19940	19940	19940	19940	0
306	20231011	153500	436884460	19940	19940	19940	19940	0
307	20231011	153400	436884460	19940	19940	19940	19940	0
308	20231011	153300	436884460	19940	19940	19940	19940	0
309	20231011	153200	436884460	19940	19940	19940	19940	0
310	20231011	153100	436884460	19940	19940	19940	19940	0
311	20231011	153000	436884460	19940	19940	19940	19940	439
312	20231011	152900	428130800	20100	20100	20100	20100	0
313	20231011	152800	428130800	20100	20100	20100	20100	0
314	20231011	152700	428130800	20100	20100	20100	20100	0
315	20231011	152600	428130800	20100	20100	20100	20100	0
316	20231011	152500	428130800	20100	20100	20100	20100	0
317	20231011	152400	428130800	20100	20100	20100	20100	0
318	20231011	152300	428130800	20100	20100	20100	20100	0
319	20231011	152200	428130800	20100	20100	20100	20100	0
320	20231011	152100	428130800	20100	20100	20100	20100	0
321	20231011	152000	428130800	20100	20100	20100	20100	0
322	20231011	151900	428130800	20100	20000	20100	19940	138
323	20231011	151800	425367120	20000	20000	20000	20000	0
324	20231011	151700	425367120	20000	19940	20000	19930	101
325	20231011	151600	423353640	19940	19960	20000	19940	1166
326	20231011	151500	400041080	19950	19990	19990	19950	120
327	20231011	151400	397643260	19990	19980	20000	19980	120
328	20231011	151300	395244990	19980	19990	19990	19980	51
329	20231011	151200	394225620	19990	20000	20000	19990	34
330	20231011	151100	393545900	19990	20000	20000	19990	37
331	20231011	151000	392805980	20000	20000	20000	20000	124
332	20231011	150900	390325980	20050	20050	20100	20050	399
333	20231011	150800	382325980	20100	20100	20100	20100	1
334	20231011	150700	382305880	20100	20100	20100	20100	104
335	20231011	150600	380215480	20050	20050	20050	20050	13
336	20231011	150500	379954830	20100	20100	20100	20100	0
337	20231011	150400	379954830	20100	20100	20100	20100	37
338	20231011	150300	379211130	20100	20100	20100	20050	28
339	20231011	150200	378648980	20100	20100	20100	20100	7
340	20231011	150100	378508280	20100	20100	20100	20100	0
341	20231011	150000	378508280	20100	20050	20100	20050	26
342	20231011	145900	377986280	20100	20100	20100	20100	0
343	20231011	145800	377986280	20100	20100	20100	20100	1
344	20231011	145700	377966180	20050	20100	20100	20050	18
345	20231011	145600	377604530	20050	20050	20050	20050	13
346	20231011	145500	377343880	20100	20100	20100	20100	0
347	20231011	145400	377343880	20100	20100	20100	20100	0
348	20231011	145300	377343880	20100	20050	20100	20050	14
349	20231011	145200	377063130	20100	20100	20100	20100	7
350	20231011	145100	376922430	20100	20100	20100	20100	14
351	20231011	145000	376641030	20100	20100	20100	20100	345
352	20231011	144900	369706530	20100	20100	20150	20100	29
353	20231011	144800	369123580	20150	20150	20150	20150	156
354	20231011	144700	365980180	20150	20150	20150	20150	0
355	20231011	144600	365980180	20150	20150	20150	20100	14
356	20231011	144500	365698680	20100	20100	20100	20100	10
357	20231011	144400	365497680	20150	20150	20150	20150	0
358	20231011	144300	365497680	20150	20050	20150	20050	14
359	20231011	144200	365216880	20150	20150	20150	20150	1
360	20231011	144100	365196730	20100	20100	20100	20100	82
361	20231011	144000	363548530	20150	20150	20150	20150	0
362	20231011	143900	363548530	20150	20050	20150	20050	14
363	20231011	143800	363267730	20150	20150	20150	20150	1
364	20231011	143700	363247580	20050	20100	20100	20050	427
365	20231011	143600	354668430	20150	20100	20150	20100	28
366	20231011	143500	354104880	20150	20150	20150	20150	0
367	20231011	143400	354104880	20150	20150	20150	20150	15
368	20231011	143300	353802630	20100	20100	20100	20100	0
369	20231011	143200	353802630	20100	20150	20150	20100	41
370	20231011	143100	352977130	20150	20150	20150	20150	0
371	20231011	143000	352977130	20150	20150	20150	20150	0
372	20231011	142900	352977130	20150	20150	20150	20150	154
373	20231011	142800	349874030	20200	20200	20200	20200	0
374	20231011	142700	349874030	20200	20150	20200	20150	272
375	20231011	142600	344392530	20150	20100	20150	20100	15
376	20231011	142500	344090930	20150	20150	20150	20150	14
377	20231011	142400	343808830	20150	20150	20150	20150	19
378	20231011	142300	343425980	20150	20150	20150	20150	1
379	20231011	142200	343405830	20100	20150	20150	20100	55
380	20231011	142100	342298230	20150	20150	20150	20150	2
381	20231011	142000	342257930	20150	20150	20150	20150	0
382	20231011	141900	342257930	20150	20150	20150	20100	28
383	20231011	141800	341694380	20150	20150	20150	20150	0
384	20231011	141700	341694380	20150	20150	20150	20150	0
385	20231011	141600	341694380	20150	20150	20150	20150	24
386	20231011	141500	341210780	20100	20100	20100	20100	12
387	20231011	141400	340969580	20150	20150	20150	20150	0
388	20231011	141300	340969580	20150	20150	20150	20150	15
389	20231011	141200	340667330	20100	20150	20150	20100	97
390	20231011	141100	338713430	20150	20150	20150	20150	0
391	20231011	141000	338713430	20150	20150	20150	20150	15
392	20231011	140900	338411180	20100	20100	20100	20100	13
393	20231011	140800	338149880	20100	20100	20100	20100	142
394	20231011	140700	335295680	20100	20100	20100	20100	14
395	20231011	140600	335014280	20100	20100	20100	20100	1
396	20231011	140500	334994180	20050	20100	20100	20050	14
397	20231011	140400	334713430	20050	20050	20050	20050	0
398	20231011	140300	334713430	20050	20050	20050	20050	1
399	20231011	140200	334693380	20050	20100	20100	20050	27
400	20231011	140100	334151330	20050	20050	20050	20050	0
401	20231011	140000	334151330	20050	20100	20100	20050	4
402	20231011	135900	334071030	20100	20050	20100	20050	50
403	20231011	135800	333066630	20100	20100	20100	20100	142
404	20231011	135700	330212430	20100	20100	20100	20100	0
405	20231011	135600	330212430	20100	20100	20100	20100	1
406	20231011	135500	330192330	20050	20050	20050	20050	13
407	20231011	135400	329931680	20100	20100	20100	20100	2
408	20231011	135300	329891480	20100	20100	20100	20100	126
409	20231011	135200	327358880	20150	20100	20150	20100	14
410	20231011	135100	327077430	20150	20150	20150	20150	0
411	20231011	135000	327077430	20150	20100	20150	20100	167
412	20231011	134900	323720680	20100	20150	20150	20100	11
413	20231011	134800	323499480	20100	20100	20100	20100	17
414	20231011	134700	323157780	20100	20150	20150	20100	206
415	20231011	134600	319016430	20150	20150	20150	20150	0
416	20231011	134500	319016430	20150	20100	20150	20100	14
417	20231011	134400	318734930	20150	20100	20150	20100	10
418	20231011	134300	318533580	20100	20150	20150	20100	6
419	20231011	134200	318412930	20150	20100	20150	20100	43
420	20231011	134100	317547130	20150	20150	20150	20100	16
421	20231011	134000	317224780	20150	20150	20150	20150	2
422	20231011	133900	317184480	20150	20150	20150	20150	7
423	20231011	133800	317043430	20100	20150	20150	20100	28
424	20231011	133700	316479880	20150	20150	20150	20150	0
425	20231011	133600	316479880	20150	20150	20150	20150	9
426	20231011	133500	316298530	20150	20100	20150	20100	33
427	20231011	133400	315634530	20150	20150	20150	20150	8
428	20231011	133300	315473330	20150	20150	20150	20150	0
429	20231011	133200	315473330	20150	20150	20150	20150	15
430	20231011	133100	315171080	20100	20100	20100	20100	13
431	20231011	133000	314909780	20150	20150	20150	20150	2
432	20231011	132900	314869480	20150	20150	20150	20150	50
433	20231011	132800	313861980	20100	20100	20100	20100	12
434	20231011	132700	313620780	20150	20150	20150	20150	2
435	20231011	132600	313580480	20150	20150	20150	20150	14
436	20231011	132500	313298380	20150	20100	20150	20100	14
437	20231011	132400	313016930	20150	20150	20150	20150	14
438	20231011	132300	312734830	20150	20150	20150	20150	1
439	20231011	132200	312714680	20150	20150	20150	20150	0
440	20231011	132100	312714680	20150	20150	20150	20100	23
441	20231011	132000	312251880	20150	20150	20150	20150	74
442	20231011	131900	310760780	20100	20100	20100	20100	0
443	20231011	131800	310760780	20100	20150	20150	20100	25
444	20231011	131700	310257680	20150	20100	20150	20100	15
445	20231011	131600	309955480	20150	20150	20150	20150	1
446	20231011	131500	309935330	20100	20100	20100	20100	0
447	20231011	131400	309935330	20100	20150	20150	20100	15
448	20231011	131300	309633680	20150	20150	20150	20150	1
449	20231011	131200	309613530	20150	20150	20150	20100	207
450	20231011	131100	305446530	20100	20100	20100	20100	31
451	20231011	131000	304823430	20150	20150	20150	20150	43
452	20231011	130900	303956980	20150	20200	20200	20150	9
453	20231011	130800	303775530	20150	20150	20150	20150	49
454	20231011	130700	302788180	20200	20200	20200	20200	1
455	20231011	130600	302767980	20200	20200	20200	20200	87
456	20231011	130500	301010580	20250	20250	20250	20250	2
457	20231011	130400	300970080	20200	20200	20200	20200	113
458	20231011	130300	298687480	20200	20150	20200	20150	981
459	20231011	130200	278893680	20150	20150	20150	20150	42
460	20231011	130100	278047380	20150	20100	20150	20100	76
461	20231011	130000	276516630	20150	20150	20150	20150	216
462	20231011	125900	272164230	20150	20150	20150	20150	70
463	20231011	125800	270753730	20100	20100	20100	20100	64
464	20231011	125700	269467330	20050	20100	20100	20050	44
465	20231011	125600	268583530	20100	20100	20100	20100	33
466	20231011	125500	267920230	20100	20100	20100	20100	50
467	20231011	125400	266915230	20100	20100	20150	20100	81
468	20231011	125300	265287080	20100	20100	20100	20100	163
469	20231011	125200	262010780	20050	20050	20100	20050	62
470	20231011	125100	260767630	20050	20100	20100	20050	13
471	20231011	125000	260506580	20150	20150	20150	20150	2
472	20231011	124900	260466280	20100	20150	20150	20100	77
473	20231011	124800	258918530	20150	20000	20150	20000	941
474	20231011	124700	240011780	20000	20050	20050	20000	53
475	20231011	124600	238949780	20050	20050	20050	20050	0
476	20231011	124500	238949780	20050	20050	20050	20050	20
477	20231011	124400	238548780	20050	20000	20050	20000	85
478	20231011	124300	236845130	20050	20050	20050	20050	6
479	20231011	124200	236724830	20050	20050	20050	20050	14
480	20231011	124100	236444130	20050	20000	20050	20000	23
481	20231011	124000	235983780	20050	20050	20050	20050	15
482	20231011	123900	235683030	20050	20050	20050	20050	33
483	20231011	123800	235021380	20050	20050	20050	20050	2
484	20231011	123700	234981280	20050	20050	20050	20000	84
485	20231011	123600	233297730	20050	20050	20050	20050	6
486	20231011	123500	233177430	20050	20050	20050	20050	0
487	20231011	123400	233177430	20050	20050	20050	20000	28
488	20231011	123300	232616680	20050	20050	20050	20050	0
489	20231011	123200	232616680	20050	20000	20050	20000	27
490	20231011	123100	232075780	20050	20050	20050	20050	15
491	20231011	123000	231775030	20050	20000	20050	20000	13
492	20231011	122900	231514980	20050	20050	20050	20050	2
493	20231011	122800	231474880	20000	20000	20000	20000	81
494	20231011	122700	229854880	19990	20000	20000	19990	14
495	20231011	122600	229575010	20000	20000	20000	20000	0
496	20231011	122500	229575010	20000	20000	20000	20000	2
497	20231011	122400	229535010	20000	20000	20000	20000	89
498	20231011	122300	227755010	20050	20050	20050	20050	1
499	20231011	122200	227734960	20000	20000	20000	20000	6
500	20231011	122100	227614960	20050	20050	20050	20050	15
501	20231011	122000	227314210	20000	20000	20000	20000	69
502	20231011	121900	225934210	20000	20000	20000	20000	0
503	20231011	121800	225934210	20000	20050	20050	20000	153
504	20231011	121700	222874160	20050	20000	20050	20000	18
505	20231011	121600	222513910	20050	20050	20050	20050	16
506	20231011	121500	222193110	20050	20050	20050	20050	17
507	20231011	121400	221852260	20050	20050	20050	20050	1
508	20231011	121300	221832210	20000	20050	20050	20000	26
509	20231011	121200	221311510	20050	20050	20050	20050	1
510	20231011	121100	221291460	20050	20050	20050	20050	0
511	20231011	121000	221291460	20050	20100	20100	20000	39
512	20231011	120900	220509960	20050	20050	20050	20050	20
513	20231011	120800	220108960	20050	20050	20050	20050	2
514	20231011	120700	220068860	20050	20050	20050	20050	27
515	20231011	120600	219527510	20100	20100	20100	20100	14
516	20231011	120500	219246110	20100	20100	20100	20100	151
517	20231011	120400	216211010	20100	20100	20100	20100	70
518	20231011	120300	214804010	20050	20100	20100	20050	28
519	20231011	120200	214241860	20100	20100	20100	20100	0
520	20231011	120100	214241860	20100	20050	20100	20050	21
521	20231011	120000	213820710	20050	20100	20100	20000	34
522	20231011	115900	213139510	20100	20050	20100	20050	16
523	20231011	115800	212818660	20050	20050	20050	20050	106
524	20231011	115700	210693360	20050	20050	20050	20050	2
525	20231011	115600	210653260	20050	20100	20100	20050	35
526	20231011	115500	209951460	20100	20100	20100	20100	100
527	20231011	115400	207941460	20100	20100	20100	20100	180
528	20231011	115300	204323460	20050	20050	20050	20050	13
529	20231011	115200	204062810	20100	20100	20100	20100	2
530	20231011	115100	204022610	20100	20100	20100	20100	14
531	20231011	115000	203741210	20100	20050	20100	20050	18
532	20231011	114900	203380060	20100	20100	20100	20100	2
533	20231011	114800	203339860	20100	20100	20100	20100	14
534	20231011	114700	203058460	20100	20100	20100	20100	1
535	20231011	114600	203038360	20000	20000	20000	20000	13
536	20231011	114500	202778360	20100	20100	20100	20100	11
537	20231011	114400	202557260	20100	20100	20100	20100	0
538	20231011	114300	202557260	20100	20100	20100	20000	69
539	20231011	114200	201174260	20050	20050	20050	20050	88
540	20231011	114100	199409860	20050	20000	20050	20000	28
541	20231011	114000	198849810	20000	20000	20050	20000	34
542	20231011	113900	198169010	20050	20050	20050	20050	0
543	20231011	113800	198169010	20050	20100	20100	20050	40
544	20231011	113700	197366960	20100	20100	20100	20100	14
545	20231011	113600	197085560	20050	20100	20100	20050	15
546	20231011	113500	196784710	20100	20100	20100	20100	0
547	20231011	113400	196784710	20100	20100	20100	20100	1
548	20231011	113300	196764610	20100	20100	20100	20050	16
549	20231011	113200	196443660	20100	20100	20100	20100	2
550	20231011	113100	196403460	20150	20150	20150	20150	0
551	20231011	113000	196403460	20150	20100	20150	20100	172
552	20231011	112900	192946160	20050	20100	20100	20050	13
553	20231011	112800	192685460	20100	20100	20100	20100	64
554	20231011	112700	191399060	20050	20050	20100	20050	428
555	20231011	112600	182803010	20000	20000	20000	20000	13
556	20231011	112500	182543010	20050	20050	20050	20050	1
557	20231011	112400	182522960	20050	20050	20050	20050	0
558	20231011	112300	182522960	20050	20000	20050	20000	14
559	20231011	112200	182242910	20050	20050	20050	20050	0
560	20231011	112100	182242910	20050	20050	20050	20000	44
561	20231011	112000	181362160	20100	20100	20100	20050	52
562	20231011	111900	180319460	20100	20050	20100	20050	64
563	20231011	111800	179036210	20100	20050	20100	20050	72
564	20231011	111700	177592560	20050	20050	20050	20050	33
565	20231011	111600	176930910	20050	20050	20100	20050	91
566	20231011	111500	175106310	20100	20100	20100	20050	32
567	20231011	111400	174463860	20100	20100	20100	20100	3
568	20231011	111300	174403560	20100	20100	20100	20100	2
569	20231011	111200	174363360	20050	20000	20100	20000	960
570	20231011	111100	155114360	20050	19990	20050	19990	613
571	20231011	111000	142854920	19990	19990	19990	19990	2
572	20231011	110900	142814940	19980	19990	19990	19980	105
573	20231011	110800	140716360	19990	19990	19990	19990	25
574	20231011	110700	140216610	19990	19990	19990	19990	1
575	20231011	110600	140196620	19990	19970	19990	19960	20
576	20231011	110500	139797150	19990	19990	19990	19980	23
577	20231011	110400	139337590	19990	19990	19990	19990	0
578	20231011	110300	139337590	19990	19990	19990	19990	9
579	20231011	110200	139157680	19990	19990	19990	19990	173
580	20231011	110100	135699410	20000	20000	20000	20000	15
581	20231011	110000	135399410	20000	20000	20000	20000	10
582	20231011	105900	135199410	19990	20000	20000	19990	26
583	20231011	105800	134679530	20000	20000	20000	20000	0
584	20231011	105700	134679530	20000	20000	20000	20000	8
585	20231011	105600	134519530	20000	20000	20000	20000	15
586	20231011	105500	134219530	19990	20000	20000	19990	30
587	20231011	105400	133619660	20000	20000	20000	20000	0
588	20231011	105300	133619660	20000	20000	20000	20000	14
589	20231011	105200	133339660	20000	20000	20000	19990	22
590	20231011	105100	132899790	19990	19990	19990	19990	0
591	20231011	105000	132899790	19990	19990	20000	19990	122
592	20231011	104900	130460860	19980	19980	19980	19980	13
593	20231011	104800	130201120	19990	19990	19990	19990	6
594	20231011	104700	130081180	19980	19970	19980	19970	28
595	20231011	104600	129521880	19970	19970	19970	19970	7
596	20231011	104500	129382090	19960	19960	19960	19960	13
597	20231011	104400	129122610	19950	19950	19950	19950	26
598	20231011	104300	128603910	19950	19940	19950	19940	28
599	20231011	104200	128045510	19940	19940	19940	19940	80
600	20231011	104100	126450310	19940	19940	19940	19940	0
601	20231011	104000	126450310	19940	19950	19950	19940	72
602	20231011	103900	125014270	19950	19970	19970	19950	40
603	20231011	103800	124215700	19970	19980	19980	19970	22
604	20231011	103700	123776270	19980	19980	19980	19980	0
605	20231011	103600	123776270	19980	19980	19980	19980	0
606	20231011	103500	123776270	19980	19980	19980	19980	18
607	20231011	103400	123416630	19990	19960	19990	19960	10
608	20231011	103300	123217000	19940	19940	19940	19940	0
609	20231011	103200	123217000	19940	19930	19950	19930	59
610	20231011	103100	122040610	19940	19940	19940	19940	0
611	20231011	103000	122040610	19940	19940	19940	19940	15
612	20231011	102900	121741510	19940	19940	19940	19940	0
613	20231011	102800	121741510	19940	19980	19980	19940	86
614	20231011	102700	120024030	19980	19980	19980	19980	23
615	20231011	102600	119564490	19960	19960	19960	19960	0
616	20231011	102500	119564490	19960	19980	19980	19960	17
617	20231011	102400	119225090	19980	19980	19980	19980	3
618	20231011	102300	119165150	19970	19970	19970	19970	0
619	20231011	102200	119165150	19970	20000	20000	19970	13
620	20231011	102100	118905350	20000	20000	20000	20000	10
621	20231011	102000	118705350	20050	19920	20050	19920	752
622	20231011	101900	103697860	19910	19910	19910	19910	1
623	20231011	101800	103677950	19920	19910	19920	19910	18
624	20231011	101700	103319520	19920	19910	19920	19910	7
625	20231011	101600	103180090	19900	19900	19900	19900	0
626	20231011	101500	103180090	19900	19920	19920	19900	13
627	20231011	101400	102921170	19920	19930	19930	19920	14
628	20231011	101300	102642210	19930	19930	19930	19930	2
629	20231011	101200	102602350	19860	19860	19860	19860	0
630	20231011	101100	102602350	19860	19870	19870	19860	85
631	20231011	101000	100913550	19870	19870	19870	19870	0
632	20231011	100900	100913550	19870	19900	19900	19870	200
633	20231011	100800	96938350	19940	19880	19940	19870	57
634	20231011	100700	95804300	19940	19930	19940	19920	45
635	20231011	100600	94907220	19930	19900	19930	19900	19
636	20231011	100500	94528720	19890	19890	19890	19890	7
637	20231011	100400	94389490	19890	19850	19890	19850	29
638	20231011	100300	93813800	19850	19880	19880	19850	11
639	20231011	100200	93595330	19850	19910	19910	19850	486
640	20231011	100100	83941720	19920	19920	19920	19920	0
641	20231011	100000	83941720	19920	19940	19940	19920	17
642	20231011	095900	83602770	19940	19940	19940	19940	16
643	20231011	095800	83283730	19940	19940	19940	19940	18
644	20231011	095700	82924810	19940	19940	19940	19940	0
645	20231011	095600	82924810	19940	19980	20000	19940	30
646	20231011	095500	82325440	19980	19960	19980	19930	125
647	20231011	095400	79831080	19980	19980	19980	19970	41
648	20231011	095300	79012180	20000	20000	20000	20000	0
649	20231011	095200	79012180	20000	20000	20000	20000	0
650	20231011	095100	79012180	20000	20000	20000	20000	0
651	20231011	095000	79012180	20000	20000	20000	20000	83
652	20231011	094900	77352180	20000	20000	20000	20000	0
653	20231011	094800	77352180	20000	20000	20000	20000	15
654	20231011	094700	77052180	20000	20000	20000	20000	15
655	20231011	094600	76752180	19980	19980	19980	19980	0
656	20231011	094500	76752180	19980	20000	20000	19980	116
657	20231011	094400	74432400	20000	20000	20050	20000	110
658	20231011	094300	72231900	20000	20000	20000	20000	40
659	20231011	094200	71431900	20000	20000	20000	20000	51
660	20231011	094100	70411900	20000	20050	20050	20000	18
661	20231011	094000	70051750	20050	20050	20050	20050	0
662	20231011	093900	70051750	20050	20050	20050	20050	133
663	20231011	093800	67385100	20050	20050	20050	20050	129
664	20231011	093700	64798650	20000	20000	20000	20000	10
665	20231011	093600	64598650	20000	20000	20000	20000	0
666	20231011	093500	64598650	20000	20000	20000	20000	4
667	20231011	093400	64518650	20000	20000	20000	20000	15
668	20231011	093300	64218650	20050	20050	20050	20050	52
669	20231011	093200	63176050	20050	19980	20050	19980	208
670	20231011	093100	59017360	19970	19970	19970	19970	13
671	20231011	093000	58757750	19970	19900	19970	19900	736
672	20231011	092900	44092790	19890	19890	19890	19890	61
673	20231011	092800	42879500	19900	19900	19900	19900	0
674	20231011	092700	42879500	19900	19900	19900	19900	10
675	20231011	092600	42680500	19890	19890	19890	19890	6
676	20231011	092500	42561160	19890	19870	19890	19870	150
677	20231011	092400	39579090	19870	19870	19870	19870	35
678	20231011	092300	38883640	19850	19860	19860	19850	51
679	20231011	092200	37870900	19860	19870	19870	19860	69
680	20231011	092100	36500500	19890	19890	19890	19890	0
681	20231011	092000	36500500	19890	19890	19890	19890	9
682	20231011	091900	36321490	19890	19900	19900	19890	38
683	20231011	091800	35565350	19900	19890	19900	19890	169
684	20231011	091700	32203350	19880	19880	19880	19880	10
685	20231011	091600	32004550	19880	19880	19880	19880	0
686	20231011	091500	32004550	19880	19880	19880	19880	17
687	20231011	091400	31666590	19880	19880	19880	19880	3
688	20231011	091300	31606950	19880	19870	19880	19870	53
689	20231011	091200	30553510	19870	19790	19870	19790	32
690	20231011	091100	29919690	19790	19790	19790	19790	1
691	20231011	091000	29899900	19790	19770	19890	19770	111
692	20231011	090900	27699930	19760	19780	19780	19720	23
693	20231011	090800	27245590	19720	19760	19790	19710	77
694	20231011	090700	25724680	19730	19760	19760	19660	63
695	20231011	090600	24483660	19640	19640	19640	19640	0
696	20231011	090500	24483660	19640	19620	19640	19620	12
697	20231011	090400	24248160	19620	19660	19670	19620	82
698	20231011	090300	22637230	19580	19580	19590	19570	88
699	20231011	090200	20914190	19590	19600	19800	19580	127
700	20231011	090100	18423400	19520	19550	19550	19510	275
701	20231011	090000	13052950	19550	19640	19650	19550	665