KissMeData/099750/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195100	339954600	18760	18760	18760	18760	218
3	20231011	195000	339954600	18760	18760	18760	18760	0
4	20231011	194900	339954600	18760	18760	18760	18760	0
5	20231011	194800	339954600	18760	18760	18760	18760	0
6	20231011	194700	339954600	18760	18760	18760	18760	0
7	20231011	194600	339954600	18760	18760	18760	18760	0
8	20231011	194500	339954600	18760	18760	18760	18760	0
9	20231011	194400	339954600	18760	18760	18760	18760	0
10	20231011	194300	339954600	18760	18760	18760	18760	0
11	20231011	194200	339954600	18760	18760	18760	18760	0
12	20231011	194100	339954600	18760	18760	18760	18760	0
13	20231011	194000	339954600	18760	18760	18760	18760	0
14	20231011	193900	339954600	18760	18760	18760	18760	0
15	20231011	193800	339954600	18760	18760	18760	18760	0
16	20231011	193700	339954600	18760	18760	18760	18760	0
17	20231011	193600	339954600	18760	18760	18760	18760	0
18	20231011	193500	339954600	18760	18760	18760	18760	0
19	20231011	193400	339954600	18760	18760	18760	18760	0
20	20231011	193300	339954600	18760	18760	18760	18760	0
21	20231011	193200	339954600	18760	18760	18760	18760	0
22	20231011	193100	339954600	18760	18760	18760	18760	0
23	20231011	193000	339954600	18760	18760	18760	18760	0
24	20231011	192900	339954600	18760	18760	18760	18760	0
25	20231011	192800	339954600	18760	18760	18760	18760	0
26	20231011	192700	339954600	18760	18760	18760	18760	0
27	20231011	192600	339954600	18760	18760	18760	18760	0
28	20231011	192500	339954600	18760	18760	18760	18760	0
29	20231011	192400	339954600	18760	18760	18760	18760	0
30	20231011	192300	339954600	18760	18760	18760	18760	0
31	20231011	192200	339954600	18760	18760	18760	18760	0
32	20231011	192100	339954600	18760	18760	18760	18760	218
33	20231011	192000	339954600	18760	18760	18760	18760	0
34	20231011	191900	339954600	18760	18760	18760	18760	0
35	20231011	191800	339954600	18760	18760	18760	18760	0
36	20231011	191700	339954600	18760	18760	18760	18760	0
37	20231011	191600	339954600	18760	18760	18760	18760	0
38	20231011	191500	339954600	18760	18760	18760	18760	0
39	20231011	191400	339954600	18760	18760	18760	18760	0
40	20231011	191300	339954600	18760	18760	18760	18760	0
41	20231011	191200	339954600	18760	18760	18760	18760	0
42	20231011	191100	339954600	18760	18760	18760	18760	0
43	20231011	191000	339954600	18760	18760	18760	18760	0
44	20231011	190900	339954600	18760	18760	18760	18760	0
45	20231011	190800	339954600	18760	18760	18760	18760	0
46	20231011	190700	339954600	18760	18760	18760	18760	0
47	20231011	190600	339954600	18760	18760	18760	18760	0
48	20231011	190500	339954600	18760	18760	18760	18760	0
49	20231011	190400	339954600	18760	18760	18760	18760	0
50	20231011	190300	339954600	18760	18760	18760	18760	0
51	20231011	190200	339954600	18760	18760	18760	18760	0
52	20231011	190100	339954600	18760	18760	18760	18760	0
53	20231011	190000	339954600	18760	18760	18760	18760	0
54	20231011	185900	339954600	18760	18760	18760	18760	0
55	20231011	185800	339954600	18760	18760	18760	18760	0
56	20231011	185700	339954600	18760	18760	18760	18760	0
57	20231011	185600	339954600	18760	18760	18760	18760	0
58	20231011	185500	339954600	18760	18760	18760	18760	0
59	20231011	185400	339954600	18760	18760	18760	18760	0
60	20231011	185300	339954600	18760	18760	18760	18760	0
61	20231011	185200	339954600	18760	18760	18760	18760	0
62	20231011	185100	339954600	18760	18760	18760	18760	218
63	20231011	185000	339954600	18760	18760	18760	18760	0
64	20231011	184900	339954600	18760	18760	18760	18760	0
65	20231011	184800	339954600	18760	18760	18760	18760	0
66	20231011	184700	339954600	18760	18760	18760	18760	0
67	20231011	184600	339954600	18760	18760	18760	18760	0
68	20231011	184500	339954600	18760	18760	18760	18760	0
69	20231011	184400	339954600	18760	18760	18760	18760	0
70	20231011	184300	339954600	18760	18760	18760	18760	0
71	20231011	184200	339954600	18760	18760	18760	18760	0
72	20231011	184100	339954600	18760	18760	18760	18760	0
73	20231011	184000	339954600	18760	18760	18760	18760	0
74	20231011	183900	339954600	18760	18760	18760	18760	0
75	20231011	183800	339954600	18760	18760	18760	18760	0
76	20231011	183700	339954600	18760	18760	18760	18760	0
77	20231011	183600	339954600	18760	18760	18760	18760	0
78	20231011	183500	339954600	18760	18760	18760	18760	0
79	20231011	183400	339954600	18760	18760	18760	18760	0
80	20231011	183300	339954600	18760	18760	18760	18760	0
81	20231011	183200	339954600	18760	18760	18760	18760	0
82	20231011	183100	339954600	18760	18760	18760	18760	0
83	20231011	183000	339954600	18760	18760	18760	18760	0
84	20231011	182900	339954600	18760	18760	18760	18760	0
85	20231011	182800	339954600	18760	18760	18760	18760	0
86	20231011	182700	339954600	18760	18760	18760	18760	0
87	20231011	182600	339954600	18760	18760	18760	18760	0
88	20231011	182500	339954600	18760	18760	18760	18760	0
89	20231011	182400	339954600	18760	18760	18760	18760	0
90	20231011	182300	339954600	18760	18760	18760	18760	0
91	20231011	182200	339954600	18760	18760	18760	18760	0
92	20231011	182100	339954600	18760	18760	18760	18760	218
93	20231011	182000	339954600	18760	18760	18760	18760	0
94	20231011	181900	339954600	18760	18760	18760	18760	0
95	20231011	181800	339954600	18760	18760	18760	18760	0
96	20231011	181700	339954600	18760	18760	18760	18760	0
97	20231011	181600	339954600	18760	18760	18760	18760	0
98	20231011	181500	339954600	18760	18760	18760	18760	0
99	20231011	181400	339954600	18760	18760	18760	18760	0
100	20231011	181300	339954600	18760	18760	18760	18760	0
101	20231011	181200	339954600	18760	18760	18760	18760	0
102	20231011	181100	339954600	18760	18760	18760	18760	0
103	20231011	181000	339954600	18760	18760	18760	18760	0
104	20231011	180900	339954600	18760	18760	18760	18760	0
105	20231011	180800	339954600	18760	18760	18760	18760	0
106	20231011	180700	339954600	18760	18760	18760	18760	0
107	20231011	180600	339954600	18760	18760	18760	18760	0
108	20231011	180500	339954600	18760	18760	18760	18760	0
109	20231011	180400	339954600	18760	18760	18760	18760	0
110	20231011	180300	339954600	18760	18760	18760	18760	0
111	20231011	180200	339954600	18760	18760	18760	18760	0
112	20231011	180100	339954600	18760	18760	18760	18760	0
113	20231011	180000	339954600	18760	18760	18760	18760	0
114	20231011	175900	339954600	18760	18760	18760	18760	0
115	20231011	175800	339954600	18760	18760	18760	18760	0
116	20231011	175700	339954600	18760	18760	18760	18760	0
117	20231011	175600	339954600	18760	18760	18760	18760	0
118	20231011	175500	339954600	18760	18760	18760	18760	0
119	20231011	175400	339954600	18760	18760	18760	18760	0
120	20231011	175300	339954600	18760	18760	18760	18760	0
121	20231011	175200	339954600	18760	18760	18760	18760	0
122	20231011	175100	339954600	18760	18760	18760	18760	218
123	20231011	175000	339954600	18760	18760	18760	18760	0
124	20231011	174900	339954600	18760	18760	18760	18760	0
125	20231011	174800	339954600	18760	18760	18760	18760	0
126	20231011	174700	339954600	18760	18760	18760	18760	0
127	20231011	174600	339954600	18760	18760	18760	18760	0
128	20231011	174500	339954600	18760	18760	18760	18760	0
129	20231011	174400	339954600	18760	18760	18760	18760	0
130	20231011	174300	339954600	18760	18760	18760	18760	0
131	20231011	174200	339954600	18760	18760	18760	18760	0
132	20231011	174100	339954600	18760	18760	18760	18760	0
133	20231011	174000	339954600	18760	18760	18760	18760	0
134	20231011	173900	339954600	18760	18760	18760	18760	0
135	20231011	173800	339954600	18760	18760	18760	18760	0
136	20231011	173700	339954600	18760	18760	18760	18760	0
137	20231011	173600	339954600	18760	18760	18760	18760	0
138	20231011	173500	339954600	18760	18760	18760	18760	0
139	20231011	173400	339954600	18760	18760	18760	18760	0
140	20231011	173300	339954600	18760	18760	18760	18760	0
141	20231011	173200	339954600	18760	18760	18760	18760	0
142	20231011	173100	339954600	18760	18760	18760	18760	0
143	20231011	173000	339954600	18760	18760	18760	18760	0
144	20231011	172900	339954600	18760	18760	18760	18760	0
145	20231011	172800	339954600	18760	18760	18760	18760	0
146	20231011	172700	339954600	18760	18760	18760	18760	0
147	20231011	172600	339954600	18760	18760	18760	18760	0
148	20231011	172500	339954600	18760	18760	18760	18760	0
149	20231011	172400	339954600	18760	18760	18760	18760	0
150	20231011	172300	339954600	18760	18760	18760	18760	0
151	20231011	172200	339954600	18760	18760	18760	18760	0
152	20231011	172100	339954600	18760	18760	18760	18760	218
153	20231011	172000	339954600	18760	18760	18760	18760	0
154	20231011	171900	339954600	18760	18760	18760	18760	0
155	20231011	171800	339954600	18760	18760	18760	18760	0
156	20231011	171700	339954600	18760	18760	18760	18760	0
157	20231011	171600	339954600	18760	18760	18760	18760	0
158	20231011	171500	339954600	18760	18760	18760	18760	0
159	20231011	171400	339954600	18760	18760	18760	18760	0
160	20231011	171300	339954600	18760	18760	18760	18760	0
161	20231011	171200	339954600	18760	18760	18760	18760	0
162	20231011	171100	339954600	18760	18760	18760	18760	0
163	20231011	171000	339954600	18760	18760	18760	18760	0
164	20231011	170900	339954600	18760	18760	18760	18760	0
165	20231011	170800	339954600	18760	18760	18760	18760	0
166	20231011	170700	339954600	18760	18760	18760	18760	0
167	20231011	170600	339954600	18760	18760	18760	18760	0
168	20231011	170500	339954600	18760	18760	18760	18760	0
169	20231011	170400	339954600	18760	18760	18760	18760	0
170	20231011	170300	339954600	18760	18760	18760	18760	0
171	20231011	170200	339954600	18760	18760	18760	18760	0
172	20231011	170100	339954600	18760	18760	18760	18760	0
173	20231011	170000	339954600	18760	18760	18760	18760	0
174	20231011	165900	339954600	18760	18760	18760	18760	0
175	20231011	165800	339954600	18760	18760	18760	18760	0
176	20231011	165700	339954600	18760	18760	18760	18760	0
177	20231011	165600	339954600	18760	18760	18760	18760	0
178	20231011	165500	339954600	18760	18760	18760	18760	0
179	20231011	165400	339954600	18760	18760	18760	18760	0
180	20231011	165300	339954600	18760	18760	18760	18760	0
181	20231011	165200	339954600	18760	18760	18760	18760	0
182	20231011	165100	339954600	18760	18760	18760	18760	218
183	20231011	165000	339954600	18760	18760	18760	18760	0
184	20231011	164900	339954600	18760	18760	18760	18760	0
185	20231011	164800	339954600	18760	18760	18760	18760	0
186	20231011	164700	339954600	18760	18760	18760	18760	0
187	20231011	164600	339954600	18760	18760	18760	18760	0
188	20231011	164500	339954600	18760	18760	18760	18760	0
189	20231011	164400	339954600	18760	18760	18760	18760	0
190	20231011	164300	339954600	18760	18760	18760	18760	0
191	20231011	164200	339954600	18760	18760	18760	18760	0
192	20231011	164100	339954600	18760	18760	18760	18760	0
193	20231011	164000	339954600	18760	18760	18760	18760	0
194	20231011	163900	339954600	18760	18760	18760	18760	0
195	20231011	163800	339954600	18760	18760	18760	18760	0
196	20231011	163700	339954600	18760	18760	18760	18760	0
197	20231011	163600	339954600	18760	18760	18760	18760	0
198	20231011	163500	339954600	18760	18760	18760	18760	0
199	20231011	163400	339954600	18760	18760	18760	18760	0
200	20231011	163300	339954600	18760	18760	18760	18760	0
201	20231011	163200	339954600	18760	18760	18760	18760	0
202	20231011	163100	339954600	18760	18760	18760	18760	0
203	20231011	163000	339954600	18760	18760	18760	18760	0
204	20231011	162900	339954600	18760	18760	18760	18760	0
205	20231011	162800	339954600	18760	18760	18760	18760	0
206	20231011	162700	339954600	18760	18760	18760	18760	0
207	20231011	162600	339954600	18760	18760	18760	18760	0
208	20231011	162500	339954600	18760	18760	18760	18760	0
209	20231011	162400	339954600	18760	18760	18760	18760	0
210	20231011	162300	339954600	18760	18760	18760	18760	0
211	20231011	162200	339954600	18760	18760	18760	18760	0
212	20231011	162100	339954600	18760	18760	18760	18760	218
213	20231011	162000	339954600	18760	18760	18760	18760	0
214	20231011	161900	339954600	18760	18760	18760	18760	0
215	20231011	161800	339954600	18760	18760	18760	18760	0
216	20231011	161700	339954600	18760	18760	18760	18760	0
217	20231011	161600	339954600	18760	18760	18760	18760	0
218	20231011	161500	339954600	18760	18760	18760	18760	0
219	20231011	161400	339954600	18760	18760	18760	18760	0
220	20231011	161300	339954600	18760	18760	18760	18760	0
221	20231011	161200	339954600	18760	18760	18760	18760	0
222	20231011	161100	339954600	18760	18760	18760	18760	0
223	20231011	161000	339954600	18760	18760	18760	18760	0
224	20231011	160900	339954600	18760	18760	18760	18760	0
225	20231011	160800	339954600	18760	18760	18760	18760	0
226	20231011	160700	339954600	18760	18760	18760	18760	0
227	20231011	160600	339954600	18760	18760	18760	18760	0
228	20231011	160500	339954600	18760	18760	18760	18760	0
229	20231011	160400	339954600	18760	18760	18760	18760	0
230	20231011	160300	339954600	18760	18760	18760	18760	0
231	20231011	160200	339954600	18760	18760	18760	18760	0
232	20231011	160100	339954600	18760	18760	18760	18760	0
233	20231011	160000	339954600	18760	18760	18760	18760	0
234	20231011	155900	339954600	18760	18760	18760	18760	0
235	20231011	155800	339954600	18760	18760	18760	18760	0
236	20231011	155700	339954600	18760	18760	18760	18760	0
237	20231011	155600	339954600	18760	18760	18760	18760	0
238	20231011	155500	339954600	18760	18760	18760	18760	0
239	20231011	155400	339954600	18760	18760	18760	18760	0
240	20231011	155300	339954600	18760	18760	18760	18760	0
241	20231011	155200	339954600	18760	18760	18760	18760	0
242	20231011	155100	339954600	18760	18760	18760	18760	218
243	20231011	155000	339954600	18760	18760	18760	18760	0
244	20231011	154900	339954600	18760	18760	18760	18760	0
245	20231011	154800	339954600	18760	18760	18760	18760	0
246	20231011	154700	339954600	18760	18760	18760	18760	0
247	20231011	154600	339954600	18760	18760	18760	18760	0
248	20231011	154500	339954600	18760	18760	18760	18760	0
249	20231011	154400	339954600	18760	18760	18760	18760	0
250	20231011	154300	339954600	18760	18760	18760	18760	0
251	20231011	154200	339954600	18760	18760	18760	18760	0
252	20231011	154100	339954600	18760	18760	18760	18760	0
253	20231011	154000	339954600	18760	18760	18760	18760	0
254	20231011	153900	339954600	18760	18760	18760	18760	0
255	20231011	153800	339954600	18760	18760	18760	18760	0
256	20231011	153700	339954600	18760	18760	18760	18760	0
257	20231011	153600	339954600	18760	18760	18760	18760	0
258	20231011	153500	339954600	18760	18760	18760	18760	0
259	20231011	153400	339954600	18760	18760	18760	18760	0
260	20231011	153300	339954600	18760	18760	18760	18760	0
261	20231011	153200	339954600	18760	18760	18760	18760	0
262	20231011	153100	339954600	18760	18760	18760	18760	0
263	20231011	153000	339954600	18760	18760	18760	18760	218
264	20231011	152900	335864920	18590	18590	18590	18590	0
265	20231011	152800	335864920	18590	18590	18590	18590	0
266	20231011	152700	335864920	18590	18590	18590	18590	0
267	20231011	152600	335864920	18590	18590	18590	18590	0
268	20231011	152500	335864920	18590	18590	18590	18590	0
269	20231011	152400	335864920	18590	18590	18590	18590	0
270	20231011	152300	335864920	18590	18590	18590	18590	0
271	20231011	152200	335864920	18590	18590	18590	18590	0
272	20231011	152100	335864920	18590	18590	18590	18590	0
273	20231011	152000	335864920	18590	18590	18590	18590	0
274	20231011	151900	335864920	18590	18700	18700	18590	134
275	20231011	151800	333372100	18700	18700	18700	18700	0
276	20231011	151700	333372100	18700	18700	18700	18700	100
277	20231011	151600	331502100	18700	18700	18700	18700	0
278	20231011	151500	331502100	18700	18700	18700	18700	1
279	20231011	151400	331483400	18590	18590	18590	18590	0
280	20231011	151300	331483400	18590	18600	18600	18590	1339
281	20231011	151200	306578010	18590	18590	18590	18590	0
282	20231011	151100	306578010	18590	18590	18590	18590	0
283	20231011	151000	306578010	18590	18640	18640	18590	380
284	20231011	150900	299498910	18750	18750	18750	18750	0
285	20231011	150800	299498910	18750	18750	18750	18750	0
286	20231011	150700	299498910	18750	18750	18750	18750	0
287	20231011	150600	299498910	18750	18750	18750	18750	0
288	20231011	150500	299498910	18750	18750	18750	18750	1
289	20231011	150400	299480160	18570	18570	18570	18570	0
290	20231011	150300	299480160	18570	18570	18570	18570	303
291	20231011	150200	293853450	18570	18640	18640	18570	182
292	20231011	150100	290466570	18640	18660	18660	18640	129
293	20231011	150000	288061400	18660	18660	18660	18660	2
294	20231011	145900	288024080	18660	18660	18660	18660	71
295	20231011	145800	286699220	18660	18680	18680	18660	60
296	20231011	145700	285578890	18680	18680	18680	18680	85
297	20231011	145600	283991090	18700	18700	18700	18700	0
298	20231011	145500	283991090	18700	18700	18700	18700	0
299	20231011	145400	283991090	18700	18700	18700	18700	0
300	20231011	145300	283991090	18700	18700	18700	18700	0
301	20231011	145200	283991090	18700	18700	18700	18700	0
302	20231011	145100	283991090	18700	18700	18700	18700	0
303	20231011	145000	283991090	18700	18710	18710	18700	37
304	20231011	144900	283298970	18720	18740	18740	18720	269
305	20231011	144800	278258390	18740	18740	18740	18740	71
306	20231011	144700	276927850	18740	18750	18750	18740	175
307	20231011	144600	273648130	18750	18750	18750	18750	0
308	20231011	144500	273648130	18750	18750	18750	18750	0
309	20231011	144400	273648130	18750	18750	18750	18750	0
310	20231011	144300	273648130	18750	18750	18750	18750	30
311	20231011	144200	273085630	18750	18750	18750	18750	0
312	20231011	144100	273085630	18750	18750	18750	18750	0
313	20231011	144000	273085630	18750	18750	18750	18750	452
314	20231011	143900	264610630	18750	18750	18750	18750	0
315	20231011	143800	264610630	18750	18750	18750	18750	8
316	20231011	143700	264460630	18760	18760	18760	18760	0
317	20231011	143600	264460630	18760	18760	18760	18760	0
318	20231011	143500	264460630	18760	18760	18760	18760	0
319	20231011	143400	264460630	18760	18760	18760	18760	0
320	20231011	143300	264460630	18760	18760	18760	18760	0
321	20231011	143200	264460630	18760	18760	18760	18760	7
322	20231011	143100	264329310	18760	18760	18760	18760	0
323	20231011	143000	264329310	18760	18760	18760	18760	0
324	20231011	142900	264329310	18760	18760	18760	18760	14
325	20231011	142800	264066670	18770	18770	18770	18770	0
326	20231011	142700	264066670	18770	18770	18770	18770	0
327	20231011	142600	264066670	18770	18770	18770	18770	0
328	20231011	142500	264066670	18770	18770	18770	18770	0
329	20231011	142400	264066670	18770	18770	18770	18770	10
330	20231011	142300	263878970	18760	18760	18760	18760	479
331	20231011	142200	254892930	18750	18750	18750	18750	0
332	20231011	142100	254892930	18750	18750	18750	18750	0
333	20231011	142000	254892930	18750	18750	18750	18750	0
334	20231011	141900	254892930	18750	18770	18770	18750	209
335	20231011	141800	250974060	18770	18770	18770	18770	0
336	20231011	141700	250974060	18770	18770	18770	18770	0
337	20231011	141600	250974060	18770	18770	18770	18770	0
338	20231011	141500	250974060	18770	18770	18770	18770	0
339	20231011	141400	250974060	18770	18770	18770	18770	0
340	20231011	141300	250974060	18770	18770	18770	18770	0
341	20231011	141200	250974060	18770	18770	18770	18770	0
342	20231011	141100	250974060	18770	18770	18770	18770	0
343	20231011	141000	250974060	18770	18770	18770	18770	0
344	20231011	140900	250974060	18770	18770	18770	18770	110
345	20231011	140800	248909360	18690	18690	18690	18690	0
346	20231011	140700	248909360	18690	18690	18690	18690	0
347	20231011	140600	248909360	18690	18690	18690	18690	0
348	20231011	140500	248909360	18690	18690	18690	18690	0
349	20231011	140400	248909360	18690	18700	18700	18660	95
350	20231011	140300	247134260	18710	18710	18710	18710	1
351	20231011	140200	247115550	18710	18710	18710	18710	0
352	20231011	140100	247115550	18710	18710	18710	18710	1
353	20231011	140000	247096840	18720	18720	18720	18720	0
354	20231011	135900	247096840	18720	18720	18720	18720	0
355	20231011	135800	247096840	18720	18720	18720	18720	1
356	20231011	135700	247078120	18720	18720	18720	18720	0
357	20231011	135600	247078120	18720	18720	18720	18720	12
358	20231011	135500	246853480	18740	18740	18740	18740	0
359	20231011	135400	246853480	18740	18740	18740	18740	41
360	20231011	135300	246085140	18700	18700	18700	18700	20
361	20231011	135200	245711140	18700	18700	18700	18700	4
362	20231011	135100	245636340	18730	18730	18730	18730	0
363	20231011	135000	245636340	18730	18730	18730	18730	0
364	20231011	134900	245636340	18730	18730	18730	18730	0
365	20231011	134800	245636340	18730	18730	18730	18730	60
366	20231011	134700	244512540	18770	18840	18840	18770	729
367	20231011	134600	230804250	18870	18870	18870	18870	0
368	20231011	134500	230804250	18870	18870	18870	18870	0
369	20231011	134400	230804250	18870	18880	18880	18870	351
370	20231011	134300	224180870	18880	18880	18880	18880	0
371	20231011	134200	224180870	18880	18880	18880	18880	0
372	20231011	134100	224180870	18880	18880	18880	18880	0
373	20231011	134000	224180870	18880	18880	18880	18880	8
374	20231011	133900	224029830	18880	18880	18880	18880	30
375	20231011	133800	223463430	18880	18880	18880	18880	0
376	20231011	133700	223463430	18880	18890	18890	18880	294
377	20231011	133600	217912650	18890	18890	18890	18890	0
378	20231011	133500	217912650	18890	18890	18890	18890	0
379	20231011	133400	217912650	18890	18890	18890	18890	0
380	20231011	133300	217912650	18890	18890	18890	18890	2
381	20231011	133200	217874870	18890	18940	18940	18890	70
382	20231011	133100	216550020	18950	18950	18950	18950	0
383	20231011	133000	216550020	18950	18950	18950	18950	0
384	20231011	132900	216550020	18950	18950	18950	18950	1
385	20231011	132800	216531070	18960	18960	18960	18960	0
386	20231011	132700	216531070	18960	18970	18970	18960	243
387	20231011	132600	211921720	18970	18970	18970	18970	0
388	20231011	132500	211921720	18970	18970	18970	18970	0
389	20231011	132400	211921720	18970	18970	18970	18970	0
390	20231011	132300	211921720	18970	18970	18970	18970	0
391	20231011	132200	211921720	18970	18970	18970	18970	0
392	20231011	132100	211921720	18970	18970	18970	18970	0
393	20231011	132000	211921720	18970	18970	18970	18970	0
394	20231011	131900	211921720	18970	18970	18970	18970	0
395	20231011	131800	211921720	18970	18980	18980	18970	75
396	20231011	131700	210498780	18980	18980	18980	18980	1
397	20231011	131600	210479800	18960	18960	18960	18960	0
398	20231011	131500	210479800	18960	18960	18960	18960	0
399	20231011	131400	210479800	18960	18960	18960	18960	0
400	20231011	131300	210479800	18960	18960	18960	18960	0
401	20231011	131200	210479800	18960	18960	18960	18960	0
402	20231011	131100	210479800	18960	18960	18960	18960	0
403	20231011	131000	210479800	18960	18960	18960	18960	0
404	20231011	130900	210479800	18960	18960	18960	18960	0
405	20231011	130800	210479800	18960	18960	18960	18960	0
406	20231011	130700	210479800	18960	18960	18960	18960	0
407	20231011	130600	210479800	18960	18960	18960	18960	0
408	20231011	130500	210479800	18960	18960	18960	18960	0
409	20231011	130400	210479800	18960	18960	18960	18960	0
410	20231011	130300	210479800	18960	18960	18960	18960	2
411	20231011	130200	210441880	18960	18960	18960	18960	0
412	20231011	130100	210441880	18960	18960	18960	18960	0
413	20231011	130000	210441880	18960	18960	18960	18960	0
414	20231011	125900	210441880	18960	18960	18960	18960	10
415	20231011	125800	210252280	18960	18960	18960	18960	0
416	20231011	125700	210252280	18960	18960	18960	18960	10
417	20231011	125600	210062680	19030	19030	19030	19030	0
418	20231011	125500	210062680	19030	19030	19030	19030	1
419	20231011	125400	210043650	19010	19010	19010	19010	0
420	20231011	125300	210043650	19010	19010	19010	19010	11
421	20231011	125200	209834540	19010	19010	19010	19010	1
422	20231011	125100	209815530	18940	18940	18940	18940	0
423	20231011	125000	209815530	18940	18940	18940	18940	0
424	20231011	124900	209815530	18940	18940	18940	18940	0
425	20231011	124800	209815530	18940	18980	18980	18940	2
426	20231011	124700	209777610	18940	18940	18940	18940	60
427	20231011	124600	208641210	18970	18970	18970	18970	0
428	20231011	124500	208641210	18970	18970	18970	18970	0
429	20231011	124400	208641210	18970	18970	18970	18970	10
430	20231011	124300	208451510	19000	19000	19000	19000	0
431	20231011	124200	208451510	19000	19000	19000	19000	1
432	20231011	124100	208432510	18930	18930	18930	18930	7
433	20231011	124000	208300000	18930	18930	18930	18930	0
434	20231011	123900	208300000	18930	18930	18930	18930	0
435	20231011	123800	208300000	18930	18930	18930	18930	8
436	20231011	123700	208148560	18930	18930	18930	18930	0
437	20231011	123600	208148560	18930	18930	18930	18930	0
438	20231011	123500	208148560	18930	18930	18930	18930	0
439	20231011	123400	208148560	18930	18930	18930	18930	0
440	20231011	123300	208148560	18930	18930	18930	18930	0
441	20231011	123200	208148560	18930	18930	18930	18930	0
442	20231011	123100	208148560	18930	18930	18930	18930	0
443	20231011	123000	208148560	18930	18930	18930	18930	0
444	20231011	122900	208148560	18930	18930	18930	18930	1
445	20231011	122800	208129630	19060	19060	19060	19060	0
446	20231011	122700	208129630	19060	19060	19060	19060	0
447	20231011	122600	208129630	19060	19060	19060	19060	0
448	20231011	122500	208129630	19060	19060	19060	19060	3
449	20231011	122400	208072450	18930	18930	18930	18930	0
450	20231011	122300	208072450	18930	18930	18930	18930	0
451	20231011	122200	208072450	18930	18930	18930	18930	0
452	20231011	122100	208072450	18930	18930	18930	18930	0
453	20231011	122000	208072450	18930	18930	18930	18930	0
454	20231011	121900	208072450	18930	18930	18930	18930	0
455	20231011	121800	208072450	18930	18930	18930	18930	0
456	20231011	121700	208072450	18930	18930	18930	18930	0
457	20231011	121600	208072450	18930	18930	18930	18930	0
458	20231011	121500	208072450	18930	18930	18930	18930	0
459	20231011	121400	208072450	18930	18930	18930	18930	101
460	20231011	121300	206160520	18930	18930	18930	18930	1
461	20231011	121200	206141590	18930	18930	18930	18930	1
462	20231011	121100	206122660	18960	18960	18960	18960	0
463	20231011	121000	206122660	18960	18980	18980	18960	17
464	20231011	120900	205800090	19020	19020	19020	19020	0
465	20231011	120800	205800090	19020	19020	19020	19020	0
466	20231011	120700	205800090	19020	19020	19020	19020	274
467	20231011	120600	200588610	18910	18910	18910	18910	48
468	20231011	120500	199680930	18910	18910	18910	18910	35
469	20231011	120400	199019080	18910	19000	19000	18900	307
470	20231011	120300	193212660	19000	19000	19000	19000	0
471	20231011	120200	193212660	19000	19000	19000	19000	4
472	20231011	120100	193136660	19000	19000	19000	19000	0
473	20231011	120000	193136660	19000	19000	19000	19000	0
474	20231011	115900	193136660	19000	19020	19020	19000	125
475	20231011	115800	190761110	19050	19050	19050	19050	0
476	20231011	115700	190761110	19050	19050	19050	19050	0
477	20231011	115600	190761110	19050	19050	19050	19050	0
478	20231011	115500	190761110	19050	19050	19050	19050	0
479	20231011	115400	190761110	19050	19050	19050	19050	0
480	20231011	115300	190761110	19050	19050	19050	19050	2
481	20231011	115200	190723010	19050	19050	19050	19050	17
482	20231011	115100	190399160	19040	19040	19040	19040	0
483	20231011	115000	190399160	19040	19040	19040	19040	0
484	20231011	114900	190399160	19040	19040	19040	19040	0
485	20231011	114800	190399160	19040	19100	19100	19040	631
486	20231011	114700	178374780	19110	19110	19110	19110	0
487	20231011	114600	178374780	19110	19140	19140	19110	122
488	20231011	114500	176042340	19150	19150	19150	19150	0
489	20231011	114400	176042340	19150	19150	19150	19150	0
490	20231011	114300	176042340	19150	19150	19150	19150	0
491	20231011	114200	176042340	19150	19150	19150	19150	10
492	20231011	114100	175850840	19150	19150	19150	19150	0
493	20231011	114000	175850840	19150	19150	19150	19150	0
494	20231011	113900	175850840	19150	19150	19150	19150	0
495	20231011	113800	175850840	19150	19150	19150	19150	0
496	20231011	113700	175850840	19150	19150	19150	19150	0
497	20231011	113600	175850840	19150	19150	19150	19150	4
498	20231011	113500	175774240	19160	19160	19160	19160	0
499	20231011	113400	175774240	19160	19160	19160	19160	0
500	20231011	113300	175774240	19160	19160	19160	19160	0
501	20231011	113200	175774240	19160	19160	19160	19160	0
502	20231011	113100	175774240	19160	19160	19160	19160	0
503	20231011	113000	175774240	19160	19160	19160	19160	0
504	20231011	112900	175774240	19160	19160	19160	19160	4
505	20231011	112800	175697600	19150	19150	19150	19150	0
506	20231011	112700	175697600	19150	19150	19150	19150	0
507	20231011	112600	175697600	19150	19130	19150	19130	43
508	20231011	112500	174874590	19110	19110	19110	19110	0
509	20231011	112400	174874590	19110	19110	19110	19110	0
510	20231011	112300	174874590	19110	19110	19110	19110	0
511	20231011	112200	174874590	19110	19110	19110	19110	0
512	20231011	112100	174874590	19110	19110	19110	19110	25
513	20231011	112000	174396840	19150	19150	19150	19150	0
514	20231011	111900	174396840	19150	19150	19150	19150	0
515	20231011	111800	174396840	19150	19150	19150	19150	0
516	20231011	111700	174396840	19150	19150	19150	19150	0
517	20231011	111600	174396840	19150	19150	19150	19150	0
518	20231011	111500	174396840	19150	19150	19150	19150	0
519	20231011	111400	174396840	19150	19150	19150	19150	0
520	20231011	111300	174396840	19150	19150	19150	19150	0
521	20231011	111200	174396840	19150	19150	19150	19150	0
522	20231011	111100	174396840	19150	19150	19150	19150	0
523	20231011	111000	174396840	19150	19150	19150	19150	1
524	20231011	110900	174377690	19150	19150	19150	19150	2
525	20231011	110800	174339390	19100	19100	19100	19100	0
526	20231011	110700	174339390	19100	19100	19100	19100	0
527	20231011	110600	174339390	19100	19100	19100	19100	52
528	20231011	110500	173346190	19070	19070	19070	19070	0
529	20231011	110400	173346190	19070	19070	19070	19070	0
530	20231011	110300	173346190	19070	19070	19070	19070	0
531	20231011	110200	173346190	19070	19070	19070	19070	88
532	20231011	110100	171668030	19070	19070	19070	19070	0
533	20231011	110000	171668030	19070	19070	19070	19070	0
534	20231011	105900	171668030	19070	19070	19070	19070	0
535	20231011	105800	171668030	19070	19070	19070	19070	0
536	20231011	105700	171668030	19070	19070	19070	19070	1
537	20231011	105600	171648960	19070	19070	19070	19070	2
538	20231011	105500	171610820	19000	19020	19020	19000	40
539	20231011	105400	170850580	19000	19010	19010	19000	202
540	20231011	105300	167012430	19060	19060	19060	19060	0
541	20231011	105200	167012430	19060	19010	19060	19000	165
542	20231011	105100	163873790	19010	19010	19010	19010	0
543	20231011	105000	163873790	19010	19010	19010	19010	0
544	20231011	104900	163873790	19010	19010	19010	19010	5
545	20231011	104800	163778740	19060	19060	19060	19060	1
546	20231011	104700	163759680	19050	19050	19050	19050	0
547	20231011	104600	163759680	19050	19050	19050	19050	201
548	20231011	104500	159930630	19000	19010	19010	19000	2
549	20231011	104400	159892620	19050	19050	19050	19050	0
550	20231011	104300	159892620	19050	19050	19050	19050	0
551	20231011	104200	159892620	19050	19050	19050	19050	0
552	20231011	104100	159892620	19050	19050	19050	19050	0
553	20231011	104000	159892620	19050	19050	19050	19050	0
554	20231011	103900	159892620	19050	19050	19050	19050	0
555	20231011	103800	159892620	19050	19050	19050	19050	0
556	20231011	103700	159892620	19050	19050	19050	19050	2
557	20231011	103600	159854520	19020	19020	19020	19020	0
558	20231011	103500	159854520	19020	19020	19020	19020	30
559	20231011	103400	159283920	19020	19020	19020	19020	0
560	20231011	103300	159283920	19020	19020	19020	19020	0
561	20231011	103200	159283920	19020	19020	19020	19020	0
562	20231011	103100	159283920	19020	19030	19030	19020	60
563	20231011	103000	158142470	19010	19010	19010	19010	202
564	20231011	102900	154302450	19010	19060	19060	19010	480
565	20231011	102800	145167360	19080	19060	19080	19060	10
566	20231011	102700	144976740	19100	19100	19100	19100	0
567	20231011	102600	144976740	19100	19100	19100	19100	0
568	20231011	102500	144976740	19100	19100	19100	19100	5
569	20231011	102400	144881240	19040	19040	19040	19040	10
570	20231011	102300	144690840	19040	19040	19040	19040	27
571	20231011	102200	144176760	19100	19100	19100	19100	150
572	20231011	102100	141311760	19110	19110	19110	19110	0
573	20231011	102000	141311760	19110	19110	19110	19110	0
574	20231011	101900	141311760	19110	19110	19110	19110	0
575	20231011	101800	141311760	19110	19110	19110	19110	225
576	20231011	101700	137012010	19110	19120	19120	19110	40
577	20231011	101600	136247540	19180	19180	19180	19180	0
578	20231011	101500	136247540	19180	19180	19180	19180	0
579	20231011	101400	136247540	19180	19180	19180	19180	1
580	20231011	101300	136228360	19180	19180	19180	19180	6
581	20231011	101200	136113280	19130	19130	19130	19130	0
582	20231011	101100	136113280	19130	19130	19130	19130	20
583	20231011	101000	135730680	19180	19180	19180	19180	0
584	20231011	100900	135730680	19180	19170	19180	19170	88
585	20231011	100800	134043420	19180	19180	19180	19180	0
586	20231011	100700	134043420	19180	19180	19180	19180	0
587	20231011	100600	134043420	19180	19180	19180	19180	0
588	20231011	100500	134043420	19180	19180	19180	19180	2
589	20231011	100400	134005060	19130	19070	19170	19070	852
590	20231011	100300	117734030	19080	19080	19080	19080	3
591	20231011	100200	117676790	19080	19080	19080	19080	0
592	20231011	100100	117676790	19080	19070	19080	19040	47
593	20231011	100000	116780630	19090	19090	19090	19090	0
594	20231011	095900	116780630	19090	19090	19090	19090	67
595	20231011	095800	115501600	19090	19090	19090	19090	0
596	20231011	095700	115501600	19090	19090	19090	19090	142
597	20231011	095600	112790820	19090	19090	19090	19090	0
598	20231011	095500	112790820	19090	19090	19090	19090	0
599	20231011	095400	112790820	19090	19090	19090	19090	1
600	20231011	095300	112771730	19050	19040	19050	19040	37
601	20231011	095200	112067150	19030	19030	19030	19030	12
602	20231011	095100	111838790	19030	19030	19030	19030	0
603	20231011	095000	111838790	19030	19040	19040	19030	32
604	20231011	094900	111229540	19040	19040	19040	19040	6
605	20231011	094800	111115300	19030	19030	19030	19030	0
606	20231011	094700	111115300	19030	19030	19030	19030	40
607	20231011	094600	110354100	19010	19040	19040	19000	160
608	20231011	094500	107313970	19110	19110	19110	19110	8
609	20231011	094400	107161090	19110	19110	19110	19110	1
610	20231011	094300	107141980	19110	19110	19110	19110	0
611	20231011	094200	107141980	19110	19110	19110	19110	5
612	20231011	094100	107046430	19120	19120	19120	19120	0
613	20231011	094000	107046430	19120	19120	19120	19120	0
614	20231011	093900	107046430	19120	19120	19120	19120	0
615	20231011	093800	107046430	19120	19120	19120	19120	0
616	20231011	093700	107046430	19120	19120	19120	19120	0
617	20231011	093600	107046430	19120	19130	19130	19070	394
618	20231011	093500	99516050	19130	19130	19130	19130	36
619	20231011	093400	98827370	19140	19140	19140	19140	0
620	20231011	093300	98827370	19140	19140	19140	19140	1
621	20231011	093200	98808230	19170	19170	19170	19170	0
622	20231011	093100	98808230	19170	19170	19170	19170	2
623	20231011	093000	98769890	19180	19180	19180	19180	0
624	20231011	092900	98769890	19180	19170	19180	19170	70
625	20231011	092800	97427900	19120	19170	19170	19120	106
626	20231011	092700	95400620	19170	19120	19170	19120	105
627	20231011	092600	93389770	19100	19090	19100	19090	112
628	20231011	092500	91250790	19090	19090	19090	19090	0
629	20231011	092400	91250790	19090	19090	19090	19090	5
630	20231011	092300	91155340	19090	19050	19090	19050	10
631	20231011	092200	90964480	19050	18930	19050	18930	196
632	20231011	092100	87246460	18930	18930	18930	18930	0
633	20231011	092000	87246460	18930	18930	18930	18930	1
634	20231011	091900	87227530	18930	18930	18930	18930	20
635	20231011	091800	86848930	18930	18930	18930	18930	1
636	20231011	091700	86830000	18930	18920	18930	18920	249
637	20231011	091600	82118770	18920	18920	18920	18920	5
638	20231011	091500	82024170	18910	18960	18960	18880	895
639	20231011	091400	65105090	18960	18990	18990	18960	699
640	20231011	091300	51846960	18980	18990	18990	18980	500
641	20231011	091200	42354740	19000	18990	19000	18990	134
642	20231011	091100	39808970	18990	18990	18990	18990	49
643	20231011	091000	38878460	18950	18950	18950	18950	100
644	20231011	090900	36983460	18950	18900	18950	18900	408
645	20231011	090800	29259880	18900	18870	18900	18870	325
646	20231011	090700	23124130	18830	18990	18990	18830	701
647	20231011	090600	9871460	18950	18890	18950	18890	170
648	20231011	090500	6656820	18850	18850	18850	18850	0
649	20231011	090400	6656820	18850	18770	18850	18770	299
650	20231011	090300	1033730	18630	18780	18780	18630	3
651	20231011	090200	977540	18780	18780	18780	18780	3
652	20231011	090100	921200	18800	18800	18800	18800	0
653	20231011	090000	921200	18800	18800	18800	18800	49