KissMeData/272110/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203500	470154360	19300	19300	19300	19300	886
3	20231006	203400	470154360	19300	19300	19300	19300	0
4	20231006	203300	470154360	19300	19300	19300	19300	0
5	20231006	203200	470154360	19300	19300	19300	19300	0
6	20231006	203100	470154360	19300	19300	19300	19300	0
7	20231006	203000	470154360	19300	19300	19300	19300	0
8	20231006	202900	470154360	19300	19300	19300	19300	0
9	20231006	202800	470154360	19300	19300	19300	19300	0
10	20231006	202700	470154360	19300	19300	19300	19300	0
11	20231006	202600	470154360	19300	19300	19300	19300	0
12	20231006	202500	470154360	19300	19300	19300	19300	0
13	20231006	202400	470154360	19300	19300	19300	19300	0
14	20231006	202300	470154360	19300	19300	19300	19300	0
15	20231006	202200	470154360	19300	19300	19300	19300	0
16	20231006	202100	470154360	19300	19300	19300	19300	0
17	20231006	202000	470154360	19300	19300	19300	19300	0
18	20231006	201900	470154360	19300	19300	19300	19300	0
19	20231006	201800	470154360	19300	19300	19300	19300	0
20	20231006	201700	470154360	19300	19300	19300	19300	0
21	20231006	201600	470154360	19300	19300	19300	19300	0
22	20231006	201500	470154360	19300	19300	19300	19300	0
23	20231006	201400	470154360	19300	19300	19300	19300	0
24	20231006	201300	470154360	19300	19300	19300	19300	0
25	20231006	201200	470154360	19300	19300	19300	19300	0
26	20231006	201100	470154360	19300	19300	19300	19300	0
27	20231006	201000	470154360	19300	19300	19300	19300	0
28	20231006	200900	470154360	19300	19300	19300	19300	0
29	20231006	200800	470154360	19300	19300	19300	19300	0
30	20231006	200700	470154360	19300	19300	19300	19300	0
31	20231006	200600	470154360	19300	19300	19300	19300	0
32	20231006	200500	470154360	19300	19300	19300	19300	886
33	20231006	200400	470154360	19300	19300	19300	19300	0
34	20231006	200300	470154360	19300	19300	19300	19300	0
35	20231006	200200	470154360	19300	19300	19300	19300	0
36	20231006	200100	470154360	19300	19300	19300	19300	0
37	20231006	200000	470154360	19300	19300	19300	19300	0
38	20231006	195900	470154360	19300	19300	19300	19300	0
39	20231006	195800	470154360	19300	19300	19300	19300	0
40	20231006	195700	470154360	19300	19300	19300	19300	0
41	20231006	195600	470154360	19300	19300	19300	19300	0
42	20231006	195500	470154360	19300	19300	19300	19300	0
43	20231006	195400	470154360	19300	19300	19300	19300	0
44	20231006	195300	470154360	19300	19300	19300	19300	0
45	20231006	195200	470154360	19300	19300	19300	19300	0
46	20231006	195100	470154360	19300	19300	19300	19300	0
47	20231006	195000	470154360	19300	19300	19300	19300	0
48	20231006	194900	470154360	19300	19300	19300	19300	0
49	20231006	194800	470154360	19300	19300	19300	19300	0
50	20231006	194700	470154360	19300	19300	19300	19300	0
51	20231006	194600	470154360	19300	19300	19300	19300	0
52	20231006	194500	470154360	19300	19300	19300	19300	0
53	20231006	194400	470154360	19300	19300	19300	19300	0
54	20231006	194300	470154360	19300	19300	19300	19300	0
55	20231006	194200	470154360	19300	19300	19300	19300	0
56	20231006	194100	470154360	19300	19300	19300	19300	0
57	20231006	194000	470154360	19300	19300	19300	19300	0
58	20231006	193900	470154360	19300	19300	19300	19300	0
59	20231006	193800	470154360	19300	19300	19300	19300	0
60	20231006	193700	470154360	19300	19300	19300	19300	0
61	20231006	193600	470154360	19300	19300	19300	19300	0
62	20231006	193500	470154360	19300	19300	19300	19300	886
63	20231006	193400	470154360	19300	19300	19300	19300	0
64	20231006	193300	470154360	19300	19300	19300	19300	0
65	20231006	193200	470154360	19300	19300	19300	19300	0
66	20231006	193100	470154360	19300	19300	19300	19300	0
67	20231006	193000	470154360	19300	19300	19300	19300	0
68	20231006	192900	470154360	19300	19300	19300	19300	0
69	20231006	192800	470154360	19300	19300	19300	19300	0
70	20231006	192700	470154360	19300	19300	19300	19300	0
71	20231006	192600	470154360	19300	19300	19300	19300	0
72	20231006	192500	470154360	19300	19300	19300	19300	0
73	20231006	192400	470154360	19300	19300	19300	19300	0
74	20231006	192300	470154360	19300	19300	19300	19300	0
75	20231006	192200	470154360	19300	19300	19300	19300	0
76	20231006	192100	470154360	19300	19300	19300	19300	0
77	20231006	192000	470154360	19300	19300	19300	19300	0
78	20231006	191900	470154360	19300	19300	19300	19300	0
79	20231006	191800	470154360	19300	19300	19300	19300	0
80	20231006	191700	470154360	19300	19300	19300	19300	0
81	20231006	191600	470154360	19300	19300	19300	19300	0
82	20231006	191500	470154360	19300	19300	19300	19300	0
83	20231006	191400	470154360	19300	19300	19300	19300	0
84	20231006	191300	470154360	19300	19300	19300	19300	0
85	20231006	191200	470154360	19300	19300	19300	19300	0
86	20231006	191100	470154360	19300	19300	19300	19300	0
87	20231006	191000	470154360	19300	19300	19300	19300	0
88	20231006	190900	470154360	19300	19300	19300	19300	0
89	20231006	190800	470154360	19300	19300	19300	19300	0
90	20231006	190700	470154360	19300	19300	19300	19300	0
91	20231006	190600	470154360	19300	19300	19300	19300	0
92	20231006	190500	470154360	19300	19300	19300	19300	886
93	20231006	190400	470154360	19300	19300	19300	19300	0
94	20231006	190300	470154360	19300	19300	19300	19300	0
95	20231006	190200	470154360	19300	19300	19300	19300	0
96	20231006	190100	470154360	19300	19300	19300	19300	0
97	20231006	190000	470154360	19300	19300	19300	19300	0
98	20231006	185900	470154360	19300	19300	19300	19300	0
99	20231006	185800	470154360	19300	19300	19300	19300	0
100	20231006	185700	470154360	19300	19300	19300	19300	0
101	20231006	185600	470154360	19300	19300	19300	19300	0
102	20231006	185500	470154360	19300	19300	19300	19300	0
103	20231006	185400	470154360	19300	19300	19300	19300	0
104	20231006	185300	470154360	19300	19300	19300	19300	0
105	20231006	185200	470154360	19300	19300	19300	19300	0
106	20231006	185100	470154360	19300	19300	19300	19300	0
107	20231006	185000	470154360	19300	19300	19300	19300	0
108	20231006	184900	470154360	19300	19300	19300	19300	0
109	20231006	184800	470154360	19300	19300	19300	19300	0
110	20231006	184700	470154360	19300	19300	19300	19300	0
111	20231006	184600	470154360	19300	19300	19300	19300	0
112	20231006	184500	470154360	19300	19300	19300	19300	0
113	20231006	184400	470154360	19300	19300	19300	19300	0
114	20231006	184300	470154360	19300	19300	19300	19300	0
115	20231006	184200	470154360	19300	19300	19300	19300	0
116	20231006	184100	470154360	19300	19300	19300	19300	0
117	20231006	184000	470154360	19300	19300	19300	19300	0
118	20231006	183900	470154360	19300	19300	19300	19300	0
119	20231006	183800	470154360	19300	19300	19300	19300	0
120	20231006	183700	470154360	19300	19300	19300	19300	0
121	20231006	183600	470154360	19300	19300	19300	19300	0
122	20231006	183500	470154360	19300	19300	19300	19300	886
123	20231006	183400	470154360	19300	19300	19300	19300	0
124	20231006	183300	470154360	19300	19300	19300	19300	0
125	20231006	183200	470154360	19300	19300	19300	19300	0
126	20231006	183100	470154360	19300	19300	19300	19300	0
127	20231006	183000	470154360	19300	19300	19300	19300	0
128	20231006	182900	470154360	19300	19300	19300	19300	0
129	20231006	182800	470154360	19300	19300	19300	19300	0
130	20231006	182700	470154360	19300	19300	19300	19300	0
131	20231006	182600	470154360	19300	19300	19300	19300	0
132	20231006	182500	470154360	19300	19300	19300	19300	0
133	20231006	182400	470154360	19300	19300	19300	19300	0
134	20231006	182300	470154360	19300	19300	19300	19300	0
135	20231006	182200	470154360	19300	19300	19300	19300	0
136	20231006	182100	470154360	19300	19300	19300	19300	0
137	20231006	182000	470154360	19300	19300	19300	19300	0
138	20231006	181900	470154360	19300	19300	19300	19300	0
139	20231006	181800	470154360	19300	19300	19300	19300	0
140	20231006	181700	470154360	19300	19300	19300	19300	0
141	20231006	181600	470154360	19300	19300	19300	19300	0
142	20231006	181500	470154360	19300	19300	19300	19300	0
143	20231006	181400	470154360	19300	19300	19300	19300	0
144	20231006	181300	470154360	19300	19300	19300	19300	0
145	20231006	181200	470154360	19300	19300	19300	19300	0
146	20231006	181100	470154360	19300	19300	19300	19300	0
147	20231006	181000	470154360	19300	19300	19300	19300	0
148	20231006	180900	470154360	19300	19300	19300	19300	0
149	20231006	180800	470154360	19300	19300	19300	19300	0
150	20231006	180700	470154360	19300	19300	19300	19300	0
151	20231006	180600	470154360	19300	19300	19300	19300	0
152	20231006	180500	470154360	19300	19300	19300	19300	886
153	20231006	180400	470154360	19300	19300	19300	19300	0
154	20231006	180300	470154360	19300	19300	19300	19300	0
155	20231006	180200	470154360	19300	19300	19300	19300	0
156	20231006	180100	470154360	19300	19300	19300	19300	0
157	20231006	180000	470154360	19300	19300	19300	19300	0
158	20231006	175900	470154360	19300	19300	19300	19300	0
159	20231006	175800	470154360	19300	19300	19300	19300	0
160	20231006	175700	470154360	19300	19300	19300	19300	0
161	20231006	175600	470154360	19300	19300	19300	19300	0
162	20231006	175500	470154360	19300	19300	19300	19300	0
163	20231006	175400	470154360	19300	19300	19300	19300	0
164	20231006	175300	470154360	19300	19300	19300	19300	0
165	20231006	175200	470154360	19300	19300	19300	19300	0
166	20231006	175100	470154360	19300	19300	19300	19300	0
167	20231006	175000	470154360	19300	19300	19300	19300	0
168	20231006	174900	470154360	19300	19300	19300	19300	0
169	20231006	174800	470154360	19300	19300	19300	19300	0
170	20231006	174700	470154360	19300	19300	19300	19300	0
171	20231006	174600	470154360	19300	19300	19300	19300	0
172	20231006	174500	470154360	19300	19300	19300	19300	0
173	20231006	174400	470154360	19300	19300	19300	19300	0
174	20231006	174300	470154360	19300	19300	19300	19300	0
175	20231006	174200	470154360	19300	19300	19300	19300	0
176	20231006	174100	470154360	19300	19300	19300	19300	0
177	20231006	174000	470154360	19300	19300	19300	19300	0
178	20231006	173900	470154360	19300	19300	19300	19300	0
179	20231006	173800	470154360	19300	19300	19300	19300	0
180	20231006	173700	470154360	19300	19300	19300	19300	0
181	20231006	173600	470154360	19300	19300	19300	19300	0
182	20231006	173500	470154360	19300	19300	19300	19300	886
183	20231006	173400	470154360	19300	19300	19300	19300	0
184	20231006	173300	470154360	19300	19300	19300	19300	0
185	20231006	173200	470154360	19300	19300	19300	19300	0
186	20231006	173100	470154360	19300	19300	19300	19300	0
187	20231006	173000	470154360	19300	19300	19300	19300	0
188	20231006	172900	470154360	19300	19300	19300	19300	0
189	20231006	172800	470154360	19300	19300	19300	19300	0
190	20231006	172700	470154360	19300	19300	19300	19300	0
191	20231006	172600	470154360	19300	19300	19300	19300	0
192	20231006	172500	470154360	19300	19300	19300	19300	0
193	20231006	172400	470154360	19300	19300	19300	19300	0
194	20231006	172300	470154360	19300	19300	19300	19300	0
195	20231006	172200	470154360	19300	19300	19300	19300	0
196	20231006	172100	470154360	19300	19300	19300	19300	0
197	20231006	172000	470154360	19300	19300	19300	19300	0
198	20231006	171900	470154360	19300	19300	19300	19300	0
199	20231006	171800	470154360	19300	19300	19300	19300	0
200	20231006	171700	470154360	19300	19300	19300	19300	0
201	20231006	171600	470154360	19300	19300	19300	19300	0
202	20231006	171500	470154360	19300	19300	19300	19300	0
203	20231006	171400	470154360	19300	19300	19300	19300	0
204	20231006	171300	470154360	19300	19300	19300	19300	0
205	20231006	171200	470154360	19300	19300	19300	19300	0
206	20231006	171100	470154360	19300	19300	19300	19300	0
207	20231006	171000	470154360	19300	19300	19300	19300	0
208	20231006	170900	470154360	19300	19300	19300	19300	0
209	20231006	170800	470154360	19300	19300	19300	19300	0
210	20231006	170700	470154360	19300	19300	19300	19300	0
211	20231006	170600	470154360	19300	19300	19300	19300	0
212	20231006	170500	470154360	19300	19300	19300	19300	886
213	20231006	170400	470154360	19300	19300	19300	19300	0
214	20231006	170300	470154360	19300	19300	19300	19300	0
215	20231006	170200	470154360	19300	19300	19300	19300	0
216	20231006	170100	470154360	19300	19300	19300	19300	0
217	20231006	170000	470154360	19300	19300	19300	19300	0
218	20231006	165900	470154360	19300	19300	19300	19300	0
219	20231006	165800	470154360	19300	19300	19300	19300	0
220	20231006	165700	470154360	19300	19300	19300	19300	0
221	20231006	165600	470154360	19300	19300	19300	19300	0
222	20231006	165500	470154360	19300	19300	19300	19300	0
223	20231006	165400	470154360	19300	19300	19300	19300	0
224	20231006	165300	470154360	19300	19300	19300	19300	0
225	20231006	165200	470154360	19300	19300	19300	19300	0
226	20231006	165100	470154360	19300	19300	19300	19300	0
227	20231006	165000	470154360	19300	19300	19300	19300	0
228	20231006	164900	470154360	19300	19300	19300	19300	0
229	20231006	164800	470154360	19300	19300	19300	19300	0
230	20231006	164700	470154360	19300	19300	19300	19300	0
231	20231006	164600	470154360	19300	19300	19300	19300	0
232	20231006	164500	470154360	19300	19300	19300	19300	0
233	20231006	164400	470154360	19300	19300	19300	19300	0
234	20231006	164300	470154360	19300	19300	19300	19300	0
235	20231006	164200	470154360	19300	19300	19300	19300	0
236	20231006	164100	470154360	19300	19300	19300	19300	0
237	20231006	164000	470154360	19300	19300	19300	19300	0
238	20231006	163900	470154360	19300	19300	19300	19300	0
239	20231006	163800	470154360	19300	19300	19300	19300	0
240	20231006	163700	470154360	19300	19300	19300	19300	0
241	20231006	163600	470154360	19300	19300	19300	19300	0
242	20231006	163500	470154360	19300	19300	19300	19300	886
243	20231006	163400	470154360	19300	19300	19300	19300	0
244	20231006	163300	470154360	19300	19300	19300	19300	0
245	20231006	163200	470154360	19300	19300	19300	19300	0
246	20231006	163100	470154360	19300	19300	19300	19300	0
247	20231006	163000	470154360	19300	19300	19300	19300	0
248	20231006	162900	470154360	19300	19300	19300	19300	0
249	20231006	162800	470154360	19300	19300	19300	19300	0
250	20231006	162700	470154360	19300	19300	19300	19300	0
251	20231006	162600	470154360	19300	19300	19300	19300	0
252	20231006	162500	470154360	19300	19300	19300	19300	0
253	20231006	162400	470154360	19300	19300	19300	19300	0
254	20231006	162300	470154360	19300	19300	19300	19300	0
255	20231006	162200	470154360	19300	19300	19300	19300	0
256	20231006	162100	470154360	19300	19300	19300	19300	0
257	20231006	162000	470154360	19300	19300	19300	19300	0
258	20231006	161900	470154360	19300	19300	19300	19300	0
259	20231006	161800	470154360	19300	19300	19300	19300	0
260	20231006	161700	470154360	19300	19300	19300	19300	0
261	20231006	161600	470154360	19300	19300	19300	19300	0
262	20231006	161500	470154360	19300	19300	19300	19300	0
263	20231006	161400	470154360	19300	19300	19300	19300	0
264	20231006	161300	470154360	19300	19300	19300	19300	0
265	20231006	161200	470154360	19300	19300	19300	19300	0
266	20231006	161100	470154360	19300	19300	19300	19300	0
267	20231006	161000	470154360	19300	19300	19300	19300	0
268	20231006	160900	470154360	19300	19300	19300	19300	0
269	20231006	160800	470154360	19300	19300	19300	19300	0
270	20231006	160700	470154360	19300	19300	19300	19300	0
271	20231006	160600	470154360	19300	19300	19300	19300	0
272	20231006	160500	470154360	19300	19300	19300	19300	886
273	20231006	160400	470154360	19300	19300	19300	19300	0
274	20231006	160300	470154360	19300	19300	19300	19300	0
275	20231006	160200	470154360	19300	19300	19300	19300	0
276	20231006	160100	470154360	19300	19300	19300	19300	0
277	20231006	160000	470154360	19300	19300	19300	19300	0
278	20231006	155900	470154360	19300	19300	19300	19300	0
279	20231006	155800	470154360	19300	19300	19300	19300	0
280	20231006	155700	470154360	19300	19300	19300	19300	0
281	20231006	155600	470154360	19300	19300	19300	19300	0
282	20231006	155500	470154360	19300	19300	19300	19300	0
283	20231006	155400	470154360	19300	19300	19300	19300	0
284	20231006	155300	470154360	19300	19300	19300	19300	0
285	20231006	155200	470154360	19300	19300	19300	19300	0
286	20231006	155100	470154360	19300	19300	19300	19300	0
287	20231006	155000	470154360	19300	19300	19300	19300	0
288	20231006	154900	470154360	19300	19300	19300	19300	0
289	20231006	154800	470154360	19300	19300	19300	19300	0
290	20231006	154700	470154360	19300	19300	19300	19300	0
291	20231006	154600	470154360	19300	19300	19300	19300	0
292	20231006	154500	470154360	19300	19300	19300	19300	0
293	20231006	154400	470154360	19300	19300	19300	19300	0
294	20231006	154300	470154360	19300	19300	19300	19300	0
295	20231006	154200	470154360	19300	19300	19300	19300	0
296	20231006	154100	470154360	19300	19300	19300	19300	0
297	20231006	154000	470154360	19300	19300	19300	19300	0
298	20231006	153900	470154360	19300	19300	19300	19300	0
299	20231006	153800	470154360	19300	19300	19300	19300	0
300	20231006	153700	470154360	19300	19300	19300	19300	0
301	20231006	153600	470154360	19300	19300	19300	19300	0
302	20231006	153500	470154360	19300	19300	19300	19300	886
303	20231006	153400	470154360	19300	19300	19300	19300	0
304	20231006	153300	470154360	19300	19300	19300	19300	0
305	20231006	153200	470154360	19300	19300	19300	19300	0
306	20231006	153100	470154360	19300	19300	19300	19300	0
307	20231006	153000	470154360	19300	19300	19300	19300	886
308	20231006	152900	453054560	19330	19330	19330	19330	0
309	20231006	152800	453054560	19330	19330	19330	19330	0
310	20231006	152700	453054560	19330	19330	19330	19330	0
311	20231006	152600	453054560	19330	19330	19330	19330	0
312	20231006	152500	453054560	19330	19330	19330	19330	0
313	20231006	152400	453054560	19330	19330	19330	19330	0
314	20231006	152300	453054560	19330	19330	19330	19330	0
315	20231006	152200	453054560	19330	19330	19330	19330	0
316	20231006	152100	453054560	19330	19330	19330	19330	0
317	20231006	152000	453054560	19330	19330	19330	19330	0
318	20231006	151900	453054560	19330	19300	19330	19300	494
319	20231006	151800	443510820	19300	19300	19300	19300	2
320	20231006	151700	443472220	19300	19290	19300	19290	62
321	20231006	151600	442276120	19300	19300	19300	19300	2
322	20231006	151500	442237520	19300	19300	19300	19300	2
323	20231006	151400	442198920	19300	19300	19300	19300	0
324	20231006	151300	442198920	19300	19300	19300	19300	3
325	20231006	151200	442141020	19300	19300	19300	19300	3
326	20231006	151100	442083120	19320	19320	19320	19320	0
327	20231006	151000	442083120	19320	19320	19320	19320	49
328	20231006	150900	441136440	19320	19320	19320	19320	23
329	20231006	150800	440692080	19320	19320	19320	19320	50
330	20231006	150700	439726080	19250	19250	19250	19250	0
331	20231006	150600	439726080	19250	19320	19320	19250	79
332	20231006	150500	438204550	19320	19270	19320	19270	120
333	20231006	150400	435892100	19270	19270	19270	19270	9
334	20231006	150300	435718670	19270	19270	19270	19270	3
335	20231006	150200	435660860	19260	19260	19260	19260	60
336	20231006	150100	434505260	19270	19260	19270	19260	51
337	20231006	150000	433522990	19260	19270	19270	19260	121
338	20231006	145900	431192470	19260	19260	19260	19260	0
339	20231006	145800	431192470	19260	19260	19260	19260	0
340	20231006	145700	431192470	19260	19280	19280	19260	83
341	20231006	145600	429592630	19280	19280	19280	19280	116
342	20231006	145500	427356150	19280	19280	19280	19280	2
343	20231006	145400	427317590	19280	19280	19280	19280	0
344	20231006	145300	427317590	19280	19280	19280	19280	0
345	20231006	145200	427317590	19280	19280	19280	19280	6
346	20231006	145100	427201910	19280	19280	19280	19280	1
347	20231006	145000	427182630	19260	19260	19260	19260	0
348	20231006	144900	427182630	19260	19260	19260	19260	0
349	20231006	144800	427182630	19260	19270	19270	19260	7
350	20231006	144700	427047750	19280	19280	19280	19280	58
351	20231006	144600	425929510	19290	19310	19310	19290	75
352	20231006	144500	424481930	19360	19360	19360	19360	5
353	20231006	144400	424385130	19310	19340	19340	19310	291
354	20231006	144300	418759120	19380	19380	19380	19380	6
355	20231006	144200	418642840	19370	19370	19370	19370	4
356	20231006	144100	418565360	19370	19370	19370	19370	1
357	20231006	144000	418545990	19380	19380	19380	19380	0
358	20231006	143900	418545990	19380	19380	19380	19380	0
359	20231006	143800	418545990	19380	19380	19380	19380	0
360	20231006	143700	418545990	19380	19380	19380	19380	2
361	20231006	143600	418507230	19340	19340	19340	19340	50
362	20231006	143500	417540230	19380	19380	19380	19380	0
363	20231006	143400	417540230	19380	19380	19380	19380	0
364	20231006	143300	417540230	19380	19380	19380	19380	1
365	20231006	143200	417520850	19360	19360	19360	19360	0
366	20231006	143100	417520850	19360	19360	19360	19360	445
367	20231006	143000	408905650	19380	19380	19380	19380	0
368	20231006	142900	408905650	19380	19380	19380	19380	0
369	20231006	142800	408905650	19380	19350	19380	19350	12
370	20231006	142700	408673390	19380	19380	19380	19380	9
371	20231006	142600	408498970	19380	19380	19380	19380	0
372	20231006	142500	408498970	19380	19380	19380	19380	0
373	20231006	142400	408498970	19380	19380	19380	19380	1
374	20231006	142300	408479590	19380	19380	19380	19380	100
375	20231006	142200	406541590	19380	19380	19380	19380	0
376	20231006	142100	406541590	19380	19370	19380	19370	100
377	20231006	142000	404604490	19370	19370	19370	19370	0
378	20231006	141900	404604490	19370	19370	19370	19370	3
379	20231006	141800	404546380	19370	19370	19370	19370	0
380	20231006	141700	404546380	19370	19370	19370	19370	1
381	20231006	141600	404527010	19380	19380	19380	19380	0
382	20231006	141500	404527010	19380	19380	19380	19380	3
383	20231006	141400	404468870	19340	19340	19340	19340	202
384	20231006	141300	400562190	19380	19380	19380	19380	2
385	20231006	141200	400523430	19390	19390	19390	19390	20
386	20231006	141100	400135630	19390	19390	19390	19390	5
387	20231006	141000	400038680	19390	19380	19390	19380	102
388	20231006	140900	398061050	19390	19390	19390	19390	0
389	20231006	140800	398061050	19390	19390	19390	19390	145
390	20231006	140700	395249500	19390	19390	19390	19390	24
391	20231006	140600	394784140	19390	19380	19390	19380	459
392	20231006	140500	385885040	19380	19330	19380	19330	3
393	20231006	140400	385826950	19320	19310	19350	19310	1060
394	20231006	140300	365320550	19310	19260	19310	19260	1999
395	20231006	140200	326776780	19260	19260	19260	19260	0
396	20231006	140100	326776780	19260	19260	19260	19260	2
397	20231006	140000	326738260	19260	19240	19260	19240	100
398	20231006	135900	324813580	19240	19240	19240	19240	0
399	20231006	135800	324813580	19240	19240	19240	19240	2
400	20231006	135700	324775100	19250	19250	19250	19250	1
401	20231006	135600	324755850	19250	19250	19250	19250	0
402	20231006	135500	324755850	19250	19250	19250	19250	0
403	20231006	135400	324755850	19250	19250	19250	19250	0
404	20231006	135300	324755850	19250	19250	19250	19250	0
405	20231006	135200	324755850	19250	19250	19250	19250	2
406	20231006	135100	324717350	19230	19230	19230	19230	0
407	20231006	135000	324717350	19230	19210	19230	19210	45
408	20231006	134900	323852880	19250	19250	19250	19250	3
409	20231006	134800	323795130	19250	19250	19250	19250	1
410	20231006	134700	323775880	19250	19250	19250	19250	0
411	20231006	134600	323775880	19250	19250	19250	19250	1
412	20231006	134500	323756630	19250	19250	19250	19250	0
413	20231006	134400	323756630	19250	19250	19250	19250	0
414	20231006	134300	323756630	19250	19200	19250	19200	4
415	20231006	134200	323679730	19210	19210	19210	19210	39
416	20231006	134100	322930540	19250	19250	19250	19250	0
417	20231006	134000	322930540	19250	19250	19250	19250	0
418	20231006	133900	322930540	19250	19250	19250	19250	1
419	20231006	133800	322911290	19230	19230	19230	19230	32
420	20231006	133700	322295930	19250	19250	19250	19250	0
421	20231006	133600	322295930	19250	19250	19250	19250	0
422	20231006	133500	322295930	19250	19250	19250	19250	0
423	20231006	133400	322295930	19250	19230	19250	19230	5
424	20231006	133300	322199740	19230	19240	19240	19230	9
425	20231006	133200	322026660	19260	19260	19260	19260	0
426	20231006	133100	322026660	19260	19260	19260	19260	0
427	20231006	133000	322026660	19260	19260	19260	19260	1
428	20231006	132900	322007400	19250	19250	19250	19250	0
429	20231006	132800	322007400	19250	19250	19250	19250	21
430	20231006	132700	321603150	19260	19260	19260	19260	0
431	20231006	132600	321603150	19260	19260	19260	19260	2
432	20231006	132500	321564630	19250	19250	19250	19250	20
433	20231006	132400	321179630	19250	19250	19250	19250	49
434	20231006	132300	320236380	19250	19250	19250	19250	0
435	20231006	132200	320236380	19250	19250	19250	19250	1
436	20231006	132100	320217130	19250	19250	19250	19250	1
437	20231006	132000	320197880	19260	19260	19260	19260	0
438	20231006	131900	320197880	19260	19260	19260	19260	0
439	20231006	131800	320197880	19260	19260	19260	19260	0
440	20231006	131700	320197880	19260	19260	19260	19260	3
441	20231006	131600	320140100	19260	19260	19260	19260	0
442	20231006	131500	320140100	19260	19260	19260	19260	0
443	20231006	131400	320140100	19260	19260	19260	19260	0
444	20231006	131300	320140100	19260	19260	19260	19260	0
445	20231006	131200	320140100	19260	19260	19260	19260	1
446	20231006	131100	320120840	19220	19220	19220	19220	0
447	20231006	131000	320120840	19220	19220	19220	19220	0
448	20231006	130900	320120840	19220	19250	19250	19220	64
449	20231006	130800	318890100	19250	19250	19250	19250	2
450	20231006	130700	318851600	19220	19220	19220	19220	0
451	20231006	130600	318851600	19220	19220	19220	19220	0
452	20231006	130500	318851600	19220	19220	19220	19220	0
453	20231006	130400	318851600	19220	19220	19220	19220	39
454	20231006	130300	318102020	19250	19250	19250	19250	1
455	20231006	130200	318082770	19250	19250	19250	19250	0
456	20231006	130100	318082770	19250	19250	19250	19250	0
457	20231006	130000	318082770	19250	19250	19250	19250	0
458	20231006	125900	318082770	19250	19250	19250	19250	2
459	20231006	125800	318044270	19250	19250	19250	19250	0
460	20231006	125700	318044270	19250	19250	19250	19250	0
461	20231006	125600	318044270	19250	19250	19250	19250	0
462	20231006	125500	318044270	19250	19250	19250	19250	0
463	20231006	125400	318044270	19250	19250	19250	19250	2
464	20231006	125300	318005770	19230	19240	19240	19230	290
465	20231006	125200	312428970	19250	19260	19260	19250	51
466	20231006	125100	311447020	19280	19280	19280	19280	0
467	20231006	125000	311447020	19280	19280	19290	19280	168
468	20231006	124900	308207960	19280	19280	19280	19280	0
469	20231006	124800	308207960	19280	19280	19280	19280	0
470	20231006	124700	308207960	19280	19280	19280	19280	12
471	20231006	124600	307976600	19280	19280	19280	19280	0
472	20231006	124500	307976600	19280	19280	19280	19280	1
473	20231006	124400	307957320	19260	19260	19260	19260	0
474	20231006	124300	307957320	19260	19280	19280	19260	21
475	20231006	124200	307552740	19280	19280	19280	19280	0
476	20231006	124100	307552740	19280	19280	19280	19280	2
477	20231006	124000	307514180	19290	19290	19290	19290	0
478	20231006	123900	307514180	19290	19290	19290	19290	0
479	20231006	123800	307514180	19290	19290	19290	19290	0
480	20231006	123700	307514180	19290	19290	19290	19290	0
481	20231006	123600	307514180	19290	19290	19290	19290	6
482	20231006	123500	307398440	19290	19290	19290	19290	5
483	20231006	123400	307301990	19290	19290	19290	19290	25
484	20231006	123300	306819740	19290	19290	19290	19290	1
485	20231006	123200	306800450	19290	19290	19290	19290	2
486	20231006	123100	306761870	19290	19290	19290	19290	0
487	20231006	123000	306761870	19290	19290	19290	19290	0
488	20231006	122900	306761870	19290	19290	19290	19290	0
489	20231006	122800	306761870	19290	19290	19290	19290	0
490	20231006	122700	306761870	19290	19290	19290	19290	21
491	20231006	122600	306356780	19300	19300	19300	19300	0
492	20231006	122500	306356780	19300	19300	19300	19300	0
493	20231006	122400	306356780	19300	19220	19300	19210	419
494	20231006	122300	298271790	19290	19290	19290	19290	2
495	20231006	122200	298233210	19290	19290	19290	19290	0
496	20231006	122100	298233210	19290	19290	19290	19290	0
497	20231006	122000	298233210	19290	19290	19290	19290	0
498	20231006	121900	298233210	19290	19290	19290	19290	0
499	20231006	121800	298233210	19290	19290	19290	19290	10
500	20231006	121700	298040310	19290	19290	19290	19290	0
501	20231006	121600	298040310	19290	19290	19290	19290	0
502	20231006	121500	298040310	19290	19290	19290	19290	5
503	20231006	121400	297943860	19290	19290	19290	19290	2
504	20231006	121300	297905280	19290	19270	19290	19270	49
505	20231006	121200	296960970	19270	19240	19270	19240	318
506	20231006	121100	290835890	19240	19240	19240	19240	0
507	20231006	121000	290835890	19240	19240	19240	19240	0
508	20231006	120900	290835890	19240	19240	19240	19240	1
509	20231006	120800	290816650	19240	19220	19240	19220	9
510	20231006	120700	290643580	19220	19220	19220	19220	0
511	20231006	120600	290643580	19220	19220	19220	19220	0
512	20231006	120500	290643580	19220	19220	19220	19220	2
513	20231006	120400	290605140	19200	19200	19200	19200	93
514	20231006	120300	288819540	19200	19200	19200	19200	109
515	20231006	120200	286726740	19180	19180	19180	19180	102
516	20231006	120100	284770380	19200	19200	19200	19200	0
517	20231006	120000	284770380	19200	19200	19200	19200	23
518	20231006	115900	284328780	19200	19200	19200	19200	0
519	20231006	115800	284328780	19200	19200	19200	19200	0
520	20231006	115700	284328780	19200	19200	19200	19200	0
521	20231006	115600	284328780	19200	19200	19200	19200	2
522	20231006	115500	284290380	19190	19190	19190	19190	0
523	20231006	115400	284290380	19190	19190	19190	19190	0
524	20231006	115300	284290380	19190	19180	19190	19180	227
525	20231006	115200	279934960	19180	19180	19180	19170	12
526	20231006	115100	279704900	19190	19190	19190	19190	1
527	20231006	115000	279685710	19190	19190	19190	19190	0
528	20231006	114900	279685710	19190	19190	19190	19190	0
529	20231006	114800	279685710	19190	19170	19190	19170	250
530	20231006	114700	274888290	19170	19150	19170	19150	7
531	20231006	114600	274754200	19150	19150	19150	19150	1
532	20231006	114500	274735050	19190	19190	19190	19190	0
533	20231006	114400	274735050	19190	19190	19190	19190	0
534	20231006	114300	274735050	19190	19190	19190	19190	1
535	20231006	114200	274715860	19140	19140	19140	19140	0
536	20231006	114100	274715860	19140	19140	19140	19140	9
537	20231006	114000	274543600	19190	19190	19190	19190	0
538	20231006	113900	274543600	19190	19190	19190	19190	4
539	20231006	113800	274466840	19200	19200	19200	19200	2
540	20231006	113700	274428440	19200	19200	19200	19200	0
541	20231006	113600	274428440	19200	19200	19200	19200	0
542	20231006	113500	274428440	19200	19200	19200	19200	0
543	20231006	113400	274428440	19200	19200	19200	19200	1
544	20231006	113300	274409240	19200	19200	19200	19200	0
545	20231006	113200	274409240	19200	19200	19200	19130	46
546	20231006	113100	273528840	19200	19200	19200	19200	1
547	20231006	113000	273509640	19200	19200	19200	19200	9
548	20231006	112900	273336840	19200	19200	19200	19200	2
549	20231006	112800	273298440	19190	19180	19190	19180	21
550	20231006	112700	272895650	19180	19180	19180	19180	0
551	20231006	112600	272895650	19180	19180	19180	19180	0
552	20231006	112500	272895650	19180	19180	19180	19180	1
553	20231006	112400	272876470	19190	19190	19190	19190	0
554	20231006	112300	272876470	19190	19190	19190	19190	0
555	20231006	112200	272876470	19190	19190	19190	19190	0
556	20231006	112100	272876470	19190	19190	19190	19190	6
557	20231006	112000	272761330	19190	19190	19190	19190	2
558	20231006	111900	272722950	19200	19200	19200	19200	22
559	20231006	111800	272300550	19200	19200	19200	19200	15
560	20231006	111700	272012550	19180	19180	19180	19180	0
561	20231006	111600	272012550	19180	19220	19220	19180	225
562	20231006	111500	267696000	19220	19220	19220	19220	0
563	20231006	111400	267696000	19220	19220	19220	19220	0
564	20231006	111300	267696000	19220	19220	19220	19220	44
565	20231006	111200	266850320	19220	19220	19220	19220	0
566	20231006	111100	266850320	19220	19220	19220	19220	2
567	20231006	111000	266811880	19180	19180	19180	19180	0
568	20231006	110900	266811880	19180	19170	19180	19170	606
569	20231006	110800	255189470	19170	19170	19170	19170	0
570	20231006	110700	255189470	19170	19170	19170	19170	1
571	20231006	110600	255170300	19150	19150	19150	19150	0
572	20231006	110500	255170300	19150	19150	19150	19150	0
573	20231006	110400	255170300	19150	19150	19150	19150	0
574	20231006	110300	255170300	19150	19150	19150	19150	572
575	20231006	110200	244216500	19150	19150	19150	19150	2
576	20231006	110100	244178200	19150	19150	19150	19150	2
577	20231006	110000	244139900	19150	19150	19150	19150	0
578	20231006	105900	244139900	19150	19150	19150	19150	391
579	20231006	105800	236652250	19150	19150	19150	19150	1
580	20231006	105700	236633100	19150	19170	19170	19150	100
581	20231006	105600	234717080	19170	19170	19170	19170	25
582	20231006	105500	234237830	19170	19170	19170	19170	0
583	20231006	105400	234237830	19170	19170	19170	19170	0
584	20231006	105300	234237830	19170	19170	19170	19170	2
585	20231006	105200	234199490	19160	19160	19160	19160	0
586	20231006	105100	234199490	19160	19160	19160	19160	8
587	20231006	105000	234046210	19180	19180	19180	19180	10
588	20231006	104900	233854410	19180	19190	19190	19180	33
589	20231006	104800	233221150	19190	19190	19190	19190	50
590	20231006	104700	232261650	19190	19190	19190	19190	0
591	20231006	104600	232261650	19190	19240	19240	19190	121
592	20231006	104500	229938610	19240	19190	19240	19190	16
593	20231006	104400	229631150	19190	19190	19190	19190	64
594	20231006	104300	228402990	19200	19200	19200	19200	30
595	20231006	104200	227826990	19200	19200	19200	19200	0
596	20231006	104100	227826990	19200	19200	19200	19200	30
597	20231006	104000	227250990	19200	19190	19200	19190	13
598	20231006	103900	227001510	19190	19190	19190	19190	1
599	20231006	103800	226982320	19190	19190	19200	19190	104
600	20231006	103700	224985830	19200	19150	19200	19150	128
601	20231006	103600	222529660	19150	19220	19220	19150	172
602	20231006	103500	219226880	19280	19090	19300	19090	314
603	20231006	103400	213222520	19100	19100	19100	19100	0
604	20231006	103300	213222520	19100	19100	19100	19100	0
605	20231006	103200	213222520	19100	19030	19100	19030	196
606	20231006	103100	209486620	19020	19020	19020	19020	1
607	20231006	103000	209467600	19010	19010	19010	19010	8
608	20231006	102900	209315520	19040	19040	19040	19040	0
609	20231006	102800	209315520	19040	19040	19040	19040	0
610	20231006	102700	209315520	19040	19040	19040	19040	18
611	20231006	102600	208972800	19050	19040	19050	19040	3
612	20231006	102500	208915660	19050	19030	19050	19030	45
613	20231006	102400	208059050	19030	19030	19030	19030	0
614	20231006	102300	208059050	19030	19030	19030	19030	0
615	20231006	102200	208059050	19030	19030	19030	19030	3
616	20231006	102100	208001960	19040	19030	19040	19000	206
617	20231006	102000	204079980	19030	19030	19030	19030	0
618	20231006	101900	204079980	19030	19030	19030	19030	0
619	20231006	101800	204079980	19030	19030	19030	19030	2
620	20231006	101700	204041920	19010	19010	19010	19010	0
621	20231006	101600	204041920	19010	19030	19030	19010	15
622	20231006	101500	203756640	19040	19040	19040	19040	36
623	20231006	101400	203071200	19030	19030	19030	19030	2
624	20231006	101300	203033140	19070	19070	19070	19070	1
625	20231006	101200	203014070	19080	19040	19080	19040	339
626	20231006	101100	196547350	19040	19040	19080	19040	532
627	20231006	101000	186399630	19040	19040	19040	19040	0
628	20231006	100900	186399630	19040	19040	19040	19040	2
629	20231006	100800	186361550	19030	19030	19030	19030	1
630	20231006	100700	186342520	19030	19030	19030	19030	1
631	20231006	100600	186323490	19030	19020	19030	19020	80
632	20231006	100500	184801680	19020	19030	19030	19020	51
633	20231006	100400	183831560	19020	19000	19020	19000	348
634	20231006	100300	177212930	19000	19000	19000	19000	31
635	20231006	100200	176623930	18990	18990	18990	18990	25
636	20231006	100100	176149180	18980	18980	18980	18980	0
637	20231006	100000	176149180	18980	18980	18990	18980	9
638	20231006	095900	175978300	18980	18980	18980	18980	0
639	20231006	095800	175978300	18980	18980	18980	18980	30
640	20231006	095700	175408900	18970	18970	18970	18970	0
641	20231006	095600	175408900	18970	18970	18970	18970	0
642	20231006	095500	175408900	18970	18970	18970	18970	1
643	20231006	095400	175389930	18960	18960	18970	18960	51
644	20231006	095300	174422570	18960	18940	18960	18940	92
645	20231006	095200	172679170	18930	18910	18930	18910	102
646	20231006	095100	170749210	18900	18890	18900	18860	118
647	20231006	095000	168520710	18880	18880	18880	18880	0
648	20231006	094900	168520710	18880	18880	18880	18880	30
649	20231006	094800	167954310	18840	18840	18840	18840	0
650	20231006	094700	167954310	18840	18850	18870	18840	169
651	20231006	094600	164768550	18840	18860	18860	18840	1000
652	20231006	094500	145924200	18850	18860	18860	18850	300
653	20231006	094400	140269080	18860	18880	18880	18860	527
654	20231006	094300	130323710	18900	18950	18950	18900	182
655	20231006	094200	126879640	18960	18960	18960	18950	78
656	20231006	094100	125401340	18960	18960	18960	18960	1
657	20231006	094000	125382380	18960	18960	18960	18960	0
658	20231006	093900	125382380	18960	18970	18970	18960	493
659	20231006	093800	116034540	19000	19020	19020	19000	266
660	20231006	093700	110976070	19040	19040	19040	19040	6
661	20231006	093600	110861830	19040	19040	19040	19040	15
662	20231006	093500	110576230	19040	19040	19040	19040	3
663	20231006	093400	110519110	19010	19020	19020	19010	40
664	20231006	093300	109758340	19020	19020	19020	19020	0
665	20231006	093200	109758340	19020	19020	19020	19020	1
666	20231006	093100	109739320	19020	19020	19020	19020	9
667	20231006	093000	109568140	19020	19020	19020	19020	0
668	20231006	092900	109568140	19020	19020	19020	19020	0
669	20231006	092800	109568140	19020	19020	19020	19020	27
670	20231006	092700	109054600	19020	19020	19020	19020	1
671	20231006	092600	109035580	19010	19010	19010	19010	0
672	20231006	092500	109035580	19010	19010	19010	19010	10
673	20231006	092400	108845480	19010	19010	19010	19010	73
674	20231006	092300	107457750	19050	19050	19050	19050	0
675	20231006	092200	107457750	19050	19030	19050	19030	34
676	20231006	092100	106810330	19020	19010	19020	19010	15
677	20231006	092000	106525160	18950	18950	18950	18950	0
678	20231006	091900	106525160	18950	18950	18950	18950	0
679	20231006	091800	106525160	18950	18950	18950	18950	0
680	20231006	091700	106525160	18950	18950	18950	18950	9
681	20231006	091600	106354610	19020	19020	19020	19020	19
682	20231006	091500	105993230	19030	18980	19030	18980	416
683	20231006	091400	98096070	18970	18950	18970	18950	31
684	20231006	091300	97508320	18940	18900	18940	18900	391
685	20231006	091200	90103270	18900	18900	18900	18900	66
686	20231006	091100	88855870	18880	18880	18880	18880	0
687	20231006	091000	88855870	18880	18930	18930	18880	25
688	20231006	090900	88383490	18900	18900	18900	18900	0
689	20231006	090800	88383490	18900	18900	18900	18880	406
690	20231006	090700	80711300	18900	18900	18900	18890	177
691	20231006	090600	77366620	18890	18910	18910	18890	505
692	20231006	090500	67826790	18890	18940	18940	18890	863
693	20231006	090400	51501290	18930	18980	18980	18930	966
694	20231006	090300	33181810	19000	19010	19010	19000	78
695	20231006	090200	31699330	19060	18950	19060	18940	346
696	20231006	090100	25145920	18950	18940	18950	18930	787
697	20231006	090000	10236910	19080	19120	19120	18930	515