KissMeData/099750/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195200	736118600	18570	18570	18570	18570	1482
3	20231010	195100	736118600	18570	18570	18570	18570	0
4	20231010	195000	736118600	18570	18570	18570	18570	0
5	20231010	194900	736118600	18570	18570	18570	18570	0
6	20231010	194800	736118600	18570	18570	18570	18570	0
7	20231010	194700	736118600	18570	18570	18570	18570	0
8	20231010	194600	736118600	18570	18570	18570	18570	0
9	20231010	194500	736118600	18570	18570	18570	18570	0
10	20231010	194400	736118600	18570	18570	18570	18570	0
11	20231010	194300	736118600	18570	18570	18570	18570	0
12	20231010	194200	736118600	18570	18570	18570	18570	0
13	20231010	194100	736118600	18570	18570	18570	18570	0
14	20231010	194000	736118600	18570	18570	18570	18570	0
15	20231010	193900	736118600	18570	18570	18570	18570	0
16	20231010	193800	736118600	18570	18570	18570	18570	0
17	20231010	193700	736118600	18570	18570	18570	18570	0
18	20231010	193600	736118600	18570	18570	18570	18570	0
19	20231010	193500	736118600	18570	18570	18570	18570	0
20	20231010	193400	736118600	18570	18570	18570	18570	0
21	20231010	193300	736118600	18570	18570	18570	18570	0
22	20231010	193200	736118600	18570	18570	18570	18570	0
23	20231010	193100	736118600	18570	18570	18570	18570	0
24	20231010	193000	736118600	18570	18570	18570	18570	0
25	20231010	192900	736118600	18570	18570	18570	18570	0
26	20231010	192800	736118600	18570	18570	18570	18570	0
27	20231010	192700	736118600	18570	18570	18570	18570	0
28	20231010	192600	736118600	18570	18570	18570	18570	0
29	20231010	192500	736118600	18570	18570	18570	18570	0
30	20231010	192400	736118600	18570	18570	18570	18570	0
31	20231010	192300	736118600	18570	18570	18570	18570	0
32	20231010	192200	736118600	18570	18570	18570	18570	1482
33	20231010	192100	736118600	18570	18570	18570	18570	0
34	20231010	192000	736118600	18570	18570	18570	18570	0
35	20231010	191900	736118600	18570	18570	18570	18570	0
36	20231010	191800	736118600	18570	18570	18570	18570	0
37	20231010	191700	736118600	18570	18570	18570	18570	0
38	20231010	191600	736118600	18570	18570	18570	18570	0
39	20231010	191500	736118600	18570	18570	18570	18570	0
40	20231010	191400	736118600	18570	18570	18570	18570	0
41	20231010	191300	736118600	18570	18570	18570	18570	0
42	20231010	191200	736118600	18570	18570	18570	18570	0
43	20231010	191100	736118600	18570	18570	18570	18570	0
44	20231010	191000	736118600	18570	18570	18570	18570	0
45	20231010	190900	736118600	18570	18570	18570	18570	0
46	20231010	190800	736118600	18570	18570	18570	18570	0
47	20231010	190700	736118600	18570	18570	18570	18570	0
48	20231010	190600	736118600	18570	18570	18570	18570	0
49	20231010	190500	736118600	18570	18570	18570	18570	0
50	20231010	190400	736118600	18570	18570	18570	18570	0
51	20231010	190300	736118600	18570	18570	18570	18570	0
52	20231010	190200	736118600	18570	18570	18570	18570	0
53	20231010	190100	736118600	18570	18570	18570	18570	0
54	20231010	190000	736118600	18570	18570	18570	18570	0
55	20231010	185900	736118600	18570	18570	18570	18570	0
56	20231010	185800	736118600	18570	18570	18570	18570	0
57	20231010	185700	736118600	18570	18570	18570	18570	0
58	20231010	185600	736118600	18570	18570	18570	18570	0
59	20231010	185500	736118600	18570	18570	18570	18570	0
60	20231010	185400	736118600	18570	18570	18570	18570	0
61	20231010	185300	736118600	18570	18570	18570	18570	0
62	20231010	185200	736118600	18570	18570	18570	18570	1482
63	20231010	185100	736118600	18570	18570	18570	18570	0
64	20231010	185000	736118600	18570	18570	18570	18570	0
65	20231010	184900	736118600	18570	18570	18570	18570	0
66	20231010	184800	736118600	18570	18570	18570	18570	0
67	20231010	184700	736118600	18570	18570	18570	18570	0
68	20231010	184600	736118600	18570	18570	18570	18570	0
69	20231010	184500	736118600	18570	18570	18570	18570	0
70	20231010	184400	736118600	18570	18570	18570	18570	0
71	20231010	184300	736118600	18570	18570	18570	18570	0
72	20231010	184200	736118600	18570	18570	18570	18570	0
73	20231010	184100	736118600	18570	18570	18570	18570	0
74	20231010	184000	736118600	18570	18570	18570	18570	0
75	20231010	183900	736118600	18570	18570	18570	18570	0
76	20231010	183800	736118600	18570	18570	18570	18570	0
77	20231010	183700	736118600	18570	18570	18570	18570	0
78	20231010	183600	736118600	18570	18570	18570	18570	0
79	20231010	183500	736118600	18570	18570	18570	18570	0
80	20231010	183400	736118600	18570	18570	18570	18570	0
81	20231010	183300	736118600	18570	18570	18570	18570	0
82	20231010	183200	736118600	18570	18570	18570	18570	0
83	20231010	183100	736118600	18570	18570	18570	18570	0
84	20231010	183000	736118600	18570	18570	18570	18570	0
85	20231010	182900	736118600	18570	18570	18570	18570	0
86	20231010	182800	736118600	18570	18570	18570	18570	0
87	20231010	182700	736118600	18570	18570	18570	18570	0
88	20231010	182600	736118600	18570	18570	18570	18570	0
89	20231010	182500	736118600	18570	18570	18570	18570	0
90	20231010	182400	736118600	18570	18570	18570	18570	0
91	20231010	182300	736118600	18570	18570	18570	18570	0
92	20231010	182200	736118600	18570	18570	18570	18570	1482
93	20231010	182100	736118600	18570	18570	18570	18570	0
94	20231010	182000	736118600	18570	18570	18570	18570	0
95	20231010	181900	736118600	18570	18570	18570	18570	0
96	20231010	181800	736118600	18570	18570	18570	18570	0
97	20231010	181700	736118600	18570	18570	18570	18570	0
98	20231010	181600	736118600	18570	18570	18570	18570	0
99	20231010	181500	736118600	18570	18570	18570	18570	0
100	20231010	181400	736118600	18570	18570	18570	18570	0
101	20231010	181300	736118600	18570	18570	18570	18570	0
102	20231010	181200	736118600	18570	18570	18570	18570	0
103	20231010	181100	736118600	18570	18570	18570	18570	0
104	20231010	181000	736118600	18570	18570	18570	18570	0
105	20231010	180900	736118600	18570	18570	18570	18570	0
106	20231010	180800	736118600	18570	18570	18570	18570	0
107	20231010	180700	736118600	18570	18570	18570	18570	0
108	20231010	180600	736118600	18570	18570	18570	18570	0
109	20231010	180500	736118600	18570	18570	18570	18570	0
110	20231010	180400	736118600	18570	18570	18570	18570	0
111	20231010	180300	736118600	18570	18570	18570	18570	0
112	20231010	180200	736118600	18570	18570	18570	18570	0
113	20231010	180100	736118600	18570	18570	18570	18570	0
114	20231010	180000	736118600	18570	18570	18570	18570	0
115	20231010	175900	736118600	18570	18570	18570	18570	0
116	20231010	175800	736118600	18570	18570	18570	18570	0
117	20231010	175700	736118600	18570	18570	18570	18570	0
118	20231010	175600	736118600	18570	18570	18570	18570	0
119	20231010	175500	736118600	18570	18570	18570	18570	0
120	20231010	175400	736118600	18570	18570	18570	18570	0
121	20231010	175300	736118600	18570	18570	18570	18570	0
122	20231010	175200	736118600	18570	18570	18570	18570	1482
123	20231010	175100	736118600	18570	18570	18570	18570	0
124	20231010	175000	736118600	18570	18570	18570	18570	0
125	20231010	174900	736118600	18570	18570	18570	18570	0
126	20231010	174800	736118600	18570	18570	18570	18570	0
127	20231010	174700	736118600	18570	18570	18570	18570	0
128	20231010	174600	736118600	18570	18570	18570	18570	0
129	20231010	174500	736118600	18570	18570	18570	18570	0
130	20231010	174400	736118600	18570	18570	18570	18570	0
131	20231010	174300	736118600	18570	18570	18570	18570	0
132	20231010	174200	736118600	18570	18570	18570	18570	0
133	20231010	174100	736118600	18570	18570	18570	18570	0
134	20231010	174000	736118600	18570	18570	18570	18570	0
135	20231010	173900	736118600	18570	18570	18570	18570	0
136	20231010	173800	736118600	18570	18570	18570	18570	0
137	20231010	173700	736118600	18570	18570	18570	18570	0
138	20231010	173600	736118600	18570	18570	18570	18570	0
139	20231010	173500	736118600	18570	18570	18570	18570	0
140	20231010	173400	736118600	18570	18570	18570	18570	0
141	20231010	173300	736118600	18570	18570	18570	18570	0
142	20231010	173200	736118600	18570	18570	18570	18570	0
143	20231010	173100	736118600	18570	18570	18570	18570	0
144	20231010	173000	736118600	18570	18570	18570	18570	0
145	20231010	172900	736118600	18570	18570	18570	18570	0
146	20231010	172800	736118600	18570	18570	18570	18570	0
147	20231010	172700	736118600	18570	18570	18570	18570	0
148	20231010	172600	736118600	18570	18570	18570	18570	0
149	20231010	172500	736118600	18570	18570	18570	18570	0
150	20231010	172400	736118600	18570	18570	18570	18570	0
151	20231010	172300	736118600	18570	18570	18570	18570	0
152	20231010	172200	736118600	18570	18570	18570	18570	1482
153	20231010	172100	736118600	18570	18570	18570	18570	0
154	20231010	172000	736118600	18570	18570	18570	18570	0
155	20231010	171900	736118600	18570	18570	18570	18570	0
156	20231010	171800	736118600	18570	18570	18570	18570	0
157	20231010	171700	736118600	18570	18570	18570	18570	0
158	20231010	171600	736118600	18570	18570	18570	18570	0
159	20231010	171500	736118600	18570	18570	18570	18570	0
160	20231010	171400	736118600	18570	18570	18570	18570	0
161	20231010	171300	736118600	18570	18570	18570	18570	0
162	20231010	171200	736118600	18570	18570	18570	18570	0
163	20231010	171100	736118600	18570	18570	18570	18570	0
164	20231010	171000	736118600	18570	18570	18570	18570	0
165	20231010	170900	736118600	18570	18570	18570	18570	0
166	20231010	170800	736118600	18570	18570	18570	18570	0
167	20231010	170700	736118600	18570	18570	18570	18570	0
168	20231010	170600	736118600	18570	18570	18570	18570	0
169	20231010	170500	736118600	18570	18570	18570	18570	0
170	20231010	170400	736118600	18570	18570	18570	18570	0
171	20231010	170300	736118600	18570	18570	18570	18570	0
172	20231010	170200	736118600	18570	18570	18570	18570	0
173	20231010	170100	736118600	18570	18570	18570	18570	0
174	20231010	170000	736118600	18570	18570	18570	18570	0
175	20231010	165900	736118600	18570	18570	18570	18570	0
176	20231010	165800	736118600	18570	18570	18570	18570	0
177	20231010	165700	736118600	18570	18570	18570	18570	0
178	20231010	165600	736118600	18570	18570	18570	18570	0
179	20231010	165500	736118600	18570	18570	18570	18570	0
180	20231010	165400	736118600	18570	18570	18570	18570	0
181	20231010	165300	736118600	18570	18570	18570	18570	0
182	20231010	165200	736118600	18570	18570	18570	18570	1482
183	20231010	165100	736118600	18570	18570	18570	18570	0
184	20231010	165000	736118600	18570	18570	18570	18570	0
185	20231010	164900	736118600	18570	18570	18570	18570	0
186	20231010	164800	736118600	18570	18570	18570	18570	0
187	20231010	164700	736118600	18570	18570	18570	18570	0
188	20231010	164600	736118600	18570	18570	18570	18570	0
189	20231010	164500	736118600	18570	18570	18570	18570	0
190	20231010	164400	736118600	18570	18570	18570	18570	0
191	20231010	164300	736118600	18570	18570	18570	18570	0
192	20231010	164200	736118600	18570	18570	18570	18570	0
193	20231010	164100	736118600	18570	18570	18570	18570	0
194	20231010	164000	736118600	18570	18570	18570	18570	0
195	20231010	163900	736118600	18570	18570	18570	18570	0
196	20231010	163800	736118600	18570	18570	18570	18570	0
197	20231010	163700	736118600	18570	18570	18570	18570	0
198	20231010	163600	736118600	18570	18570	18570	18570	0
199	20231010	163500	736118600	18570	18570	18570	18570	0
200	20231010	163400	736118600	18570	18570	18570	18570	0
201	20231010	163300	736118600	18570	18570	18570	18570	0
202	20231010	163200	736118600	18570	18570	18570	18570	0
203	20231010	163100	736118600	18570	18570	18570	18570	0
204	20231010	163000	736118600	18570	18570	18570	18570	0
205	20231010	162900	736118600	18570	18570	18570	18570	0
206	20231010	162800	736118600	18570	18570	18570	18570	0
207	20231010	162700	736118600	18570	18570	18570	18570	0
208	20231010	162600	736118600	18570	18570	18570	18570	0
209	20231010	162500	736118600	18570	18570	18570	18570	0
210	20231010	162400	736118600	18570	18570	18570	18570	0
211	20231010	162300	736118600	18570	18570	18570	18570	0
212	20231010	162200	736118600	18570	18570	18570	18570	1482
213	20231010	162100	736118600	18570	18570	18570	18570	0
214	20231010	162000	736118600	18570	18570	18570	18570	0
215	20231010	161900	736118600	18570	18570	18570	18570	0
216	20231010	161800	736118600	18570	18570	18570	18570	0
217	20231010	161700	736118600	18570	18570	18570	18570	0
218	20231010	161600	736118600	18570	18570	18570	18570	0
219	20231010	161500	736118600	18570	18570	18570	18570	0
220	20231010	161400	736118600	18570	18570	18570	18570	0
221	20231010	161300	736118600	18570	18570	18570	18570	0
222	20231010	161200	736118600	18570	18570	18570	18570	0
223	20231010	161100	736118600	18570	18570	18570	18570	0
224	20231010	161000	736118600	18570	18570	18570	18570	0
225	20231010	160900	736118600	18570	18570	18570	18570	0
226	20231010	160800	736118600	18570	18570	18570	18570	0
227	20231010	160700	736118600	18570	18570	18570	18570	0
228	20231010	160600	736118600	18570	18570	18570	18570	0
229	20231010	160500	736118600	18570	18570	18570	18570	0
230	20231010	160400	736118600	18570	18570	18570	18570	0
231	20231010	160300	736118600	18570	18570	18570	18570	0
232	20231010	160200	736118600	18570	18570	18570	18570	0
233	20231010	160100	736118600	18570	18570	18570	18570	0
234	20231010	160000	736118600	18570	18570	18570	18570	0
235	20231010	155900	736118600	18570	18570	18570	18570	0
236	20231010	155800	736118600	18570	18570	18570	18570	0
237	20231010	155700	736118600	18570	18570	18570	18570	0
238	20231010	155600	736118600	18570	18570	18570	18570	0
239	20231010	155500	736118600	18570	18570	18570	18570	0
240	20231010	155400	736118600	18570	18570	18570	18570	0
241	20231010	155300	736118600	18570	18570	18570	18570	0
242	20231010	155200	736118600	18570	18570	18570	18570	1482
243	20231010	155100	736118600	18570	18570	18570	18570	0
244	20231010	155000	736118600	18570	18570	18570	18570	0
245	20231010	154900	736118600	18570	18570	18570	18570	0
246	20231010	154800	736118600	18570	18570	18570	18570	0
247	20231010	154700	736118600	18570	18570	18570	18570	0
248	20231010	154600	736118600	18570	18570	18570	18570	0
249	20231010	154500	736118600	18570	18570	18570	18570	0
250	20231010	154400	736118600	18570	18570	18570	18570	0
251	20231010	154300	736118600	18570	18570	18570	18570	0
252	20231010	154200	736118600	18570	18570	18570	18570	0
253	20231010	154100	736118600	18570	18570	18570	18570	0
254	20231010	154000	736118600	18570	18570	18570	18570	0
255	20231010	153900	736118600	18570	18570	18570	18570	0
256	20231010	153800	736118600	18570	18570	18570	18570	0
257	20231010	153700	736118600	18570	18570	18570	18570	0
258	20231010	153600	736118600	18570	18570	18570	18570	0
259	20231010	153500	736118600	18570	18570	18570	18570	0
260	20231010	153400	736118600	18570	18570	18570	18570	0
261	20231010	153300	736118600	18570	18570	18570	18570	0
262	20231010	153200	736118600	18570	18570	18570	18570	0
263	20231010	153100	736118600	18570	18570	18570	18570	0
264	20231010	153000	736118600	18570	18570	18570	18570	1482
265	20231010	152900	708597860	18610	18610	18610	18610	0
266	20231010	152800	708597860	18610	18610	18610	18610	0
267	20231010	152700	708597860	18610	18610	18610	18610	0
268	20231010	152600	708597860	18610	18610	18610	18610	0
269	20231010	152500	708597860	18610	18610	18610	18610	0
270	20231010	152400	708597860	18610	18610	18610	18610	0
271	20231010	152300	708597860	18610	18610	18610	18610	0
272	20231010	152200	708597860	18610	18610	18610	18610	0
273	20231010	152100	708597860	18610	18610	18610	18610	0
274	20231010	152000	708597860	18610	18610	18610	18610	0
275	20231010	151900	708597860	18610	18620	18760	18500	1141
276	20231010	151800	687399280	18600	18780	18790	18600	101
277	20231010	151700	685519020	18600	18650	18650	18600	272
278	20231010	151600	680453820	18650	18650	18650	18650	81
279	20231010	151500	678943170	18640	18640	18640	18640	0
280	20231010	151400	678943170	18640	18640	18640	18640	104
281	20231010	151300	677004610	18650	18670	18670	18650	578
282	20231010	151200	666218050	18670	18670	18670	18670	86
283	20231010	151100	664612430	18670	18670	18670	18670	83
284	20231010	151000	663062820	18680	18680	18680	18680	101
285	20231010	150900	661176140	18680	18680	18680	18680	78
286	20231010	150800	659719100	18680	18690	18690	18680	200
287	20231010	150700	655981990	18690	18690	18700	18690	310
288	20231010	150600	650186930	18680	18680	18680	18680	681
289	20231010	150500	637465850	18680	18680	18680	18680	14
290	20231010	150400	637204330	18690	18690	18690	18690	39
291	20231010	150300	636475420	18690	18700	18700	18690	93
292	20231010	150200	634737170	18700	18710	18710	18700	515
293	20231010	150100	625106120	18720	18720	18720	18720	66
294	20231010	150000	623870600	18720	18720	18720	18720	31
295	20231010	145900	623290280	18730	18740	18740	18730	1550
296	20231010	145800	594245440	18740	18740	18740	18740	197
297	20231010	145700	590553660	18740	18740	18740	18740	3235
298	20231010	145600	529929760	18740	18740	18740	18740	78
299	20231010	145500	528468040	18750	18740	18780	18740	584
300	20231010	145400	517512770	18740	18750	18750	18740	132
301	20231010	145300	515038550	18750	18750	18750	18750	177
302	20231010	145200	511719800	18760	18760	18760	18760	52
303	20231010	145100	510744280	18760	18760	18760	18760	55
304	20231010	145000	509712480	18760	18760	18760	18760	78
305	20231010	144900	508249200	18770	18770	18770	18770	12
306	20231010	144800	508023960	18790	18770	18790	18770	93
307	20231010	144700	506277910	18770	18830	18830	18770	8
308	20231010	144600	506127690	18770	18830	18830	18770	96
309	20231010	144500	504325710	18770	18770	18770	18770	78
310	20231010	144400	502861650	18760	18760	18760	18760	77
311	20231010	144300	501417130	18760	18760	18760	18760	78
312	20231010	144200	499953850	18770	18770	18770	18770	0
313	20231010	144100	499953850	18770	18770	18770	18770	78
314	20231010	144000	498489790	18780	18780	18780	18760	172
315	20231010	143900	495261190	18780	18770	18780	18770	85
316	20231010	143800	493665670	18780	18780	18780	18780	7
317	20231010	143700	493534210	18780	18770	18780	18770	93
318	20231010	143600	491788450	18760	18750	18770	18750	219
319	20231010	143500	487679410	18740	18740	18740	18740	0
320	20231010	143400	487679410	18740	18740	18740	18740	77
321	20231010	143300	486236430	18750	18740	18750	18740	150
322	20231010	143200	483424710	18750	18760	18770	18750	180
323	20231010	143100	480047580	18750	18760	18760	18750	165
324	20231010	143000	476953020	18750	18750	18750	18750	78
325	20231010	142900	475490520	18750	18750	18750	18750	78
326	20231010	142800	474028020	18750	18750	18750	18750	0
327	20231010	142700	474028020	18750	18760	18770	18750	97
328	20231010	142600	472208990	18770	18830	18830	18770	31
329	20231010	142500	471625770	18830	18770	18830	18760	150
330	20231010	142400	468808230	18830	18840	18840	18830	14
331	20231010	142300	468544600	18850	18850	18850	18850	8
332	20231010	142200	468393800	18870	18870	18870	18870	0
333	20231010	142100	468393800	18870	18870	18870	18870	1
334	20231010	142000	468374930	18890	18900	18900	18890	32
335	20231010	141900	467770220	18910	18930	18930	18910	88
336	20231010	141800	466105260	18920	18920	18930	18920	39
337	20231010	141700	465367350	18920	18930	18930	18920	84
338	20231010	141600	463777520	18930	18930	18930	18930	104
339	20231010	141500	461808800	18930	18920	18930	18920	27
340	20231010	141400	461297840	18920	18920	18920	18920	70
341	20231010	141300	459973440	18920	18920	18920	18920	20
342	20231010	141200	459595040	18820	18810	18820	18810	177
343	20231010	141100	456264630	18810	18750	18810	18750	48
344	20231010	141000	455362230	18810	18810	18810	18810	80
345	20231010	140900	453857430	18750	18760	18760	18750	610
346	20231010	140800	442416560	18760	18770	18770	18760	121
347	20231010	140700	440146000	18770	18770	18770	18770	101
348	20231010	140600	438250230	18780	18780	18780	18780	0
349	20231010	140500	438250230	18780	18790	18790	18780	187
350	20231010	140400	434738360	18790	18790	18790	18790	54
351	20231010	140300	433723700	18790	18790	18790	18790	0
352	20231010	140200	433723700	18790	18790	18790	18790	5
353	20231010	140100	433629750	18780	18780	18780	18780	0
354	20231010	140000	433629750	18780	18780	18780	18780	0
355	20231010	135900	433629750	18780	18790	18790	18780	56
356	20231010	135800	432578060	18780	18780	18780	18780	0
357	20231010	135700	432578060	18780	18780	18780	18780	5
358	20231010	135600	432484160	18780	18790	18790	18780	20
359	20231010	135500	432108500	18800	18800	18800	18800	0
360	20231010	135400	432108500	18800	18800	18800	18800	2
361	20231010	135300	432070900	18790	18790	18790	18790	0
362	20231010	135200	432070900	18790	18790	18790	18790	423
363	20231010	135100	424122730	18790	18790	18790	18790	160
364	20231010	135000	421116330	18800	18800	18800	18800	59
365	20231010	134900	420007130	18810	18860	18860	18810	770
366	20231010	134800	405499090	18820	18820	18820	18820	0
367	20231010	134700	405499090	18820	18820	18820	18820	0
368	20231010	134600	405499090	18820	18820	18820	18820	0
369	20231010	134500	405499090	18820	18820	18820	18820	0
370	20231010	134400	405499090	18820	18820	18820	18820	0
371	20231010	134300	405499090	18820	18820	18820	18820	0
372	20231010	134200	405499090	18820	18820	18820	18820	31
373	20231010	134100	404915670	18930	18930	18930	18930	0
374	20231010	134000	404915670	18930	18930	18930	18930	0
375	20231010	133900	404915670	18930	18930	18930	18930	144
376	20231010	133800	402189750	18820	18820	18820	18820	0
377	20231010	133700	402189750	18820	18820	18820	18820	0
378	20231010	133600	402189750	18820	18820	18820	18820	100
379	20231010	133500	400307750	18820	18820	18820	18820	11
380	20231010	133400	400100730	18820	18820	18820	18820	0
381	20231010	133300	400100730	18820	18820	18820	18820	50
382	20231010	133200	399159730	18820	18820	18820	18820	0
383	20231010	133100	399159730	18820	18820	18820	18820	0
384	20231010	133000	399159730	18820	18820	18820	18820	0
385	20231010	132900	399159730	18820	18820	18820	18820	4
386	20231010	132800	399084450	18810	18810	18810	18810	0
387	20231010	132700	399084450	18810	18810	18810	18810	0
388	20231010	132600	399084450	18810	18810	18810	18810	0
389	20231010	132500	399084450	18810	18810	18810	18810	0
390	20231010	132400	399084450	18810	18810	18810	18810	0
391	20231010	132300	399084450	18810	18810	18810	18810	0
392	20231010	132200	399084450	18810	18800	18820	18800	254
393	20231010	132100	394306780	18800	18800	18800	18800	273
394	20231010	132000	389174380	18800	18800	18810	18800	228
395	20231010	131900	384887850	18810	18800	18810	18800	286
396	20231010	131800	379510800	18810	18820	18820	18800	1008
397	20231010	131700	360549110	18810	18820	18820	18810	1000
398	20231010	131600	341735680	18820	18820	18820	18820	0
399	20231010	131500	341735680	18820	18830	18830	18820	167
400	20231010	131400	338592180	18830	18830	18830	18830	0
401	20231010	131300	338592180	18830	18830	18830	18830	0
402	20231010	131200	338592180	18830	18830	18830	18830	20
403	20231010	131100	338215580	18830	18830	18830	18830	0
404	20231010	131000	338215580	18830	18830	18830	18830	200
405	20231010	130900	334449580	18830	18830	18830	18830	0
406	20231010	130800	334449580	18830	18830	18830	18830	0
407	20231010	130700	334449580	18830	18830	18830	18830	165
408	20231010	130600	331342630	18830	18840	18840	18830	100
409	20231010	130500	329458980	18840	18850	18850	18840	573
410	20231010	130400	318663440	18850	18850	18850	18850	0
411	20231010	130300	318663440	18850	18850	18850	18850	0
412	20231010	130200	318663440	18850	18870	18870	18850	327
413	20231010	130100	312498280	18860	18860	18860	18860	226
414	20231010	130000	308235920	18860	18860	18860	18860	0
415	20231010	125900	308235920	18860	18850	18860	18850	265
416	20231010	125800	303238500	18850	18850	18850	18850	100
417	20231010	125700	301353500	18860	18860	18860	18860	2
418	20231010	125600	301315780	18860	18870	18870	18860	14
419	20231010	125500	301051620	18870	18870	18870	18870	0
420	20231010	125400	301051620	18870	18870	18870	18870	0
421	20231010	125300	301051620	18870	18880	18880	18870	22
422	20231010	125200	300636380	18920	18920	18920	18920	5
423	20231010	125100	300541780	18870	18870	18870	18870	0
424	20231010	125000	300541780	18870	18880	18880	18870	110
425	20231010	124900	298466030	18870	18870	18870	18870	0
426	20231010	124800	298466030	18870	18870	18870	18870	0
427	20231010	124700	298466030	18870	18870	18870	18870	0
428	20231010	124600	298466030	18870	18870	18870	18870	0
429	20231010	124500	298466030	18870	18870	18870	18870	0
430	20231010	124400	298466030	18870	18870	18870	18870	0
431	20231010	124300	298466030	18870	18870	18870	18870	6
432	20231010	124200	298352810	18870	18870	18870	18870	0
433	20231010	124100	298352810	18870	18870	18870	18870	0
434	20231010	124000	298352810	18870	18870	18870	18870	0
435	20231010	123900	298352810	18870	18860	18870	18860	294
436	20231010	123800	292805560	18830	18830	18830	18830	0
437	20231010	123700	292805560	18830	18830	18830	18830	0
438	20231010	123600	292805560	18830	18830	18830	18830	0
439	20231010	123500	292805560	18830	18830	18830	18830	20
440	20231010	123400	292428960	18820	18870	18870	18820	81
441	20231010	123300	290903030	18870	18870	18870	18870	0
442	20231010	123200	290903030	18870	18870	18870	18870	0
443	20231010	123100	290903030	18870	18870	18870	18870	0
444	20231010	123000	290903030	18870	18870	18870	18870	1
445	20231010	122900	290884160	18860	18860	18860	18860	1
446	20231010	122800	290865300	18810	19020	19020	18800	2824
447	20231010	122700	237497830	19020	19020	19020	19020	0
448	20231010	122600	237497830	19020	19020	19020	19020	0
449	20231010	122500	237497830	19020	19020	19020	19020	0
450	20231010	122400	237497830	19020	19020	19020	19020	0
451	20231010	122300	237497830	19020	19020	19020	19020	20
452	20231010	122200	237117430	19020	19020	19020	19020	0
453	20231010	122100	237117430	19020	19020	19020	19020	0
454	20231010	122000	237117430	19020	19030	19030	19020	90
455	20231010	121900	235405470	19050	19050	19050	19050	0
456	20231010	121800	235405470	19050	19050	19050	19050	4
457	20231010	121700	235329270	19060	19060	19060	19060	1
458	20231010	121600	235310210	19060	19060	19060	19060	0
459	20231010	121500	235310210	19060	19060	19060	19060	28
460	20231010	121400	234776530	19070	19070	19070	19070	257
461	20231010	121300	229875540	19100	19110	19120	19100	521
462	20231010	121200	219924130	19160	19160	19160	19160	0
463	20231010	121100	219924130	19160	19170	19170	19160	29
464	20231010	121000	219368320	19180	19180	19180	19180	1
465	20231010	120900	219349140	19180	19180	19180	19180	0
466	20231010	120800	219349140	19180	19220	19220	19180	128
467	20231010	120700	216891580	19220	19220	19220	19220	0
468	20231010	120600	216891580	19220	19220	19220	19220	0
469	20231010	120500	216891580	19220	19220	19220	19220	0
470	20231010	120400	216891580	19220	19220	19220	19220	0
471	20231010	120300	216891580	19220	19220	19220	19220	0
472	20231010	120200	216891580	19220	19220	19220	19220	7
473	20231010	120100	216757040	19200	19200	19200	19200	0
474	20231010	120000	216757040	19200	19200	19200	19200	0
475	20231010	115900	216757040	19200	19200	19200	19200	0
476	20231010	115800	216757040	19200	19200	19200	19200	0
477	20231010	115700	216757040	19200	19200	19200	19200	0
478	20231010	115600	216757040	19200	19200	19200	19200	0
479	20231010	115500	216757040	19200	19200	19200	19200	0
480	20231010	115400	216757040	19200	19200	19200	19200	0
481	20231010	115300	216757040	19200	19200	19200	19200	0
482	20231010	115200	216757040	19200	19200	19200	19200	0
483	20231010	115100	216757040	19200	19200	19200	19200	0
484	20231010	115000	216757040	19200	19200	19200	19200	0
485	20231010	114900	216757040	19200	19200	19200	19200	0
486	20231010	114800	216757040	19200	19230	19230	19200	200
487	20231010	114700	212916430	19220	19220	19220	19220	0
488	20231010	114600	212916430	19220	19220	19220	19220	0
489	20231010	114500	212916430	19220	19220	19220	19220	0
490	20231010	114400	212916430	19220	19220	19220	19220	0
491	20231010	114300	212916430	19220	19220	19220	19220	0
492	20231010	114200	212916430	19220	19220	19220	19220	1
493	20231010	114100	212897210	19220	19220	19220	19220	1
494	20231010	114000	212877990	19240	19240	19240	19240	0
495	20231010	113900	212877990	19240	19240	19240	19240	0
496	20231010	113800	212877990	19240	19240	19240	19240	0
497	20231010	113700	212877990	19240	19240	19240	19240	0
498	20231010	113600	212877990	19240	19240	19240	19240	0
499	20231010	113500	212877990	19240	19240	19240	19240	3
500	20231010	113400	212820270	19240	19240	19240	19240	0
501	20231010	113300	212820270	19240	19220	19240	19220	11
502	20231010	113200	212608710	19200	19180	19200	19180	9
503	20231010	113100	212436010	19180	19180	19180	19180	0
504	20231010	113000	212436010	19180	19180	19180	19180	0
505	20231010	112900	212436010	19180	19180	19180	19180	0
506	20231010	112800	212436010	19180	19190	19190	19180	21
507	20231010	112700	212033030	19190	19190	19190	19190	0
508	20231010	112600	212033030	19190	19190	19190	19190	10
509	20231010	112500	211841130	19190	19210	19210	19190	112
510	20231010	112400	209690400	19220	19220	19220	19220	5
511	20231010	112300	209594300	19260	19260	19260	19260	0
512	20231010	112200	209594300	19260	19260	19260	19260	0
513	20231010	112100	209594300	19260	19260	19260	19260	0
514	20231010	112000	209594300	19260	19260	19260	19260	2
515	20231010	111900	209555780	19260	19250	19260	19250	50
516	20231010	111800	208592890	19220	19220	19220	19220	0
517	20231010	111700	208592890	19220	19220	19220	19220	0
518	20231010	111600	208592890	19220	19220	19220	19220	0
519	20231010	111500	208592890	19220	19220	19220	19220	0
520	20231010	111400	208592890	19220	19220	19220	19220	0
521	20231010	111300	208592890	19220	19220	19220	19220	0
522	20231010	111200	208592890	19220	19220	19220	19220	2
523	20231010	111100	208554450	19220	19220	19220	19220	0
524	20231010	111000	208554450	19220	19220	19220	19220	0
525	20231010	110900	208554450	19220	19220	19220	19220	0
526	20231010	110800	208554450	19220	19220	19220	19220	0
527	20231010	110700	208554450	19220	19220	19220	19220	0
528	20231010	110600	208554450	19220	19220	19220	19220	1
529	20231010	110500	208535230	19230	19230	19230	19230	3
530	20231010	110400	208477540	19240	19240	19240	19240	29
531	20231010	110300	207919580	19240	19240	19240	19240	10
532	20231010	110200	207727180	19240	19240	19240	19240	0
533	20231010	110100	207727180	19240	19240	19240	19240	0
534	20231010	110000	207727180	19240	19290	19290	19240	215
535	20231010	105900	203588350	19290	19290	19290	19290	0
536	20231010	105800	203588350	19290	19290	19290	19290	170
537	20231010	105700	200309050	19300	19300	19300	19300	0
538	20231010	105600	200309050	19300	19300	19300	19300	0
539	20231010	105500	200309050	19300	19310	19310	19300	125
540	20231010	105400	197895550	19320	19320	19320	19320	50
541	20231010	105300	196929550	19350	19350	19350	19350	0
542	20231010	105200	196929550	19350	19350	19350	19350	1
543	20231010	105100	196910200	19350	19350	19350	19350	0
544	20231010	105000	196910200	19350	19350	19350	19350	0
545	20231010	104900	196910200	19350	19350	19350	19350	0
546	20231010	104800	196910200	19350	19360	19360	19350	63
547	20231010	104700	195690790	19350	19350	19350	19350	0
548	20231010	104600	195690790	19350	19350	19350	19350	0
549	20231010	104500	195690790	19350	19350	19350	19350	0
550	20231010	104400	195690790	19350	19350	19350	19350	0
551	20231010	104300	195690790	19350	19350	19350	19350	0
552	20231010	104200	195690790	19350	19350	19350	19350	0
553	20231010	104100	195690790	19350	19350	19350	19350	0
554	20231010	104000	195690790	19350	19330	19350	19330	18
555	20231010	103900	195342730	19330	19320	19330	19320	444
556	20231010	103800	186761870	19290	19290	19290	19290	0
557	20231010	103700	186761870	19290	19300	19300	19290	4
558	20231010	103600	186684680	19290	19290	19290	19290	0
559	20231010	103500	186684680	19290	19290	19290	19290	0
560	20231010	103400	186684680	19290	19290	19290	19290	0
561	20231010	103300	186684680	19290	19290	19290	19290	0
562	20231010	103200	186684680	19290	19290	19290	19290	0
563	20231010	103100	186684680	19290	19290	19290	19290	0
564	20231010	103000	186684680	19290	19290	19290	19290	0
565	20231010	102900	186684680	19290	19290	19290	19290	0
566	20231010	102800	186684680	19290	19290	19290	19290	4
567	20231010	102700	186607520	19300	19300	19300	19300	0
568	20231010	102600	186607520	19300	19310	19310	19300	13
569	20231010	102500	186356600	19340	19340	19340	19340	0
570	20231010	102400	186356600	19340	19340	19340	19340	2
571	20231010	102300	186317920	19340	19350	19350	19340	10
572	20231010	102200	186124510	19350	19350	19350	19350	10
573	20231010	102100	185931010	19360	19360	19360	19360	1
574	20231010	102000	185911650	19390	19390	19390	19390	0
575	20231010	101900	185911650	19390	19390	19390	19390	0
576	20231010	101800	185911650	19390	19390	19390	19390	0
577	20231010	101700	185911650	19390	19390	19390	19390	0
578	20231010	101600	185911650	19390	19390	19390	19390	0
579	20231010	101500	185911650	19390	19390	19390	19390	0
580	20231010	101400	185911650	19390	19390	19390	19390	0
581	20231010	101300	185911650	19390	19390	19390	19390	0
582	20231010	101200	185911650	19390	19390	19390	19390	10
583	20231010	101100	185717750	19390	19390	19390	19390	5
584	20231010	101000	185620800	19390	19390	19390	19390	21
585	20231010	100900	185213610	19390	19390	19390	19390	0
586	20231010	100800	185213610	19390	19390	19390	19390	0
587	20231010	100700	185213610	19390	19390	19390	19390	51
588	20231010	100600	184224720	19390	19390	19390	19390	2
589	20231010	100500	184185940	19390	19390	19390	19390	0
590	20231010	100400	184185940	19390	19390	19390	19390	6
591	20231010	100300	184069600	19370	19370	19370	19370	10
592	20231010	100200	183875900	19380	19380	19380	19380	103
593	20231010	100100	181879760	19400	19400	19400	19400	0
594	20231010	100000	181879760	19400	19400	19400	19400	0
595	20231010	095900	181879760	19400	19400	19400	19400	0
596	20231010	095800	181879760	19400	19400	19400	19400	0
597	20231010	095700	181879760	19400	19400	19400	19400	0
598	20231010	095600	181879760	19400	19400	19400	19400	0
599	20231010	095500	181879760	19400	19400	19400	19400	1
600	20231010	095400	181860360	19400	19420	19420	19400	42
601	20231010	095300	181045440	19420	19420	19420	19420	10
602	20231010	095200	180851240	19440	19460	19460	19440	394
603	20231010	095100	173191800	19460	19490	19490	19460	26
604	20231010	095000	172685810	19460	19460	19460	19460	237
605	20231010	094900	168073790	19450	19450	19450	19450	42
606	20231010	094800	167256890	19450	19450	19450	19450	0
607	20231010	094700	167256890	19450	19480	19480	19450	3
608	20231010	094600	167198480	19490	19490	19490	19490	0
609	20231010	094500	167198480	19490	19490	19490	19490	0
610	20231010	094400	167198480	19490	19490	19490	19490	2
611	20231010	094300	167159500	19490	19490	19490	19490	6
612	20231010	094200	167042560	19480	19480	19480	19480	0
613	20231010	094100	167042560	19480	19480	19480	19480	0
614	20231010	094000	167042560	19480	19480	19480	19480	19
615	20231010	093900	166672440	19470	19470	19470	19470	151
616	20231010	093800	163732470	19400	19400	19400	19400	500
617	20231010	093700	154032470	19470	19470	19470	19470	21
618	20231010	093600	153623600	19470	19470	19470	19470	1
619	20231010	093500	153604130	19470	19330	19470	19330	53
620	20231010	093400	152578330	19250	19250	19250	19250	0
621	20231010	093300	152578330	19250	19250	19250	19250	0
622	20231010	093200	152578330	19250	19470	19470	19250	22
623	20231010	093100	152150220	19490	19490	19490	19490	0
624	20231010	093000	152150220	19490	19490	19490	19490	0
625	20231010	092900	152150220	19490	19490	19490	19490	0
626	20231010	092800	152150220	19490	19490	19490	19490	0
627	20231010	092700	152150220	19490	19490	19490	19490	1
628	20231010	092600	152130730	19200	19200	19200	19200	0
629	20231010	092500	152130730	19200	19200	19200	19200	0
630	20231010	092400	152130730	19200	19200	19200	19200	0
631	20231010	092300	152130730	19200	19160	19200	19160	3530
632	20231010	092200	84439820	19100	19100	19100	19100	0
633	20231010	092100	84439820	19100	19090	19100	19090	536
634	20231010	092000	74202360	19090	19080	19090	19030	28
635	20231010	091900	73668140	19000	19000	19000	19000	7
636	20231010	091800	73535140	18970	18970	18970	18970	0
637	20231010	091700	73535140	18970	18940	18970	18940	200
638	20231010	091600	69741170	18930	18930	18930	18930	0
639	20231010	091500	69741170	18930	18940	18940	18930	33
640	20231010	091400	69116240	18950	18950	18950	18950	0
641	20231010	091300	69116240	18950	18880	18950	18880	715
642	20231010	091200	55576610	18880	18940	18940	18880	892
643	20231010	091100	38722050	18950	18950	18950	18950	9
644	20231010	091000	38551500	18950	18950	18950	18950	53
645	20231010	090900	37547150	18950	18980	18980	18950	611
646	20231010	090800	25966080	19060	19100	19100	19000	723
647	20231010	090700	12207190	19130	19140	19140	19130	2
648	20231010	090600	12168920	19170	19180	19180	19170	7
649	20231010	090500	12034720	19170	19190	19190	19170	248
650	20231010	090400	7280540	19280	19320	19330	19280	42
651	20231010	090300	6469350	19320	19330	19330	19320	65
652	20231010	090200	5213510	19320	19340	19340	19320	241
653	20231010	090100	553020	19340	19340	19340	19340	0
654	20231010	090000	553020	19340	19060	19340	19060	29