KissMeData/263720/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203200	494111100	19090	19090	19090	19090	646
3	20231006	203100	494111100	19090	19090	19090	19090	0
4	20231006	203000	494111100	19090	19090	19090	19090	0
5	20231006	202900	494111100	19090	19090	19090	19090	0
6	20231006	202800	494111100	19090	19090	19090	19090	0
7	20231006	202700	494111100	19090	19090	19090	19090	0
8	20231006	202600	494111100	19090	19090	19090	19090	0
9	20231006	202500	494111100	19090	19090	19090	19090	0
10	20231006	202400	494111100	19090	19090	19090	19090	0
11	20231006	202300	494111100	19090	19090	19090	19090	0
12	20231006	202200	494111100	19090	19090	19090	19090	0
13	20231006	202100	494111100	19090	19090	19090	19090	0
14	20231006	202000	494111100	19090	19090	19090	19090	0
15	20231006	201900	494111100	19090	19090	19090	19090	0
16	20231006	201800	494111100	19090	19090	19090	19090	0
17	20231006	201700	494111100	19090	19090	19090	19090	0
18	20231006	201600	494111100	19090	19090	19090	19090	0
19	20231006	201500	494111100	19090	19090	19090	19090	0
20	20231006	201400	494111100	19090	19090	19090	19090	0
21	20231006	201300	494111100	19090	19090	19090	19090	0
22	20231006	201200	494111100	19090	19090	19090	19090	0
23	20231006	201100	494111100	19090	19090	19090	19090	0
24	20231006	201000	494111100	19090	19090	19090	19090	0
25	20231006	200900	494111100	19090	19090	19090	19090	0
26	20231006	200800	494111100	19090	19090	19090	19090	0
27	20231006	200700	494111100	19090	19090	19090	19090	0
28	20231006	200600	494111100	19090	19090	19090	19090	0
29	20231006	200500	494111100	19090	19090	19090	19090	0
30	20231006	200400	494111100	19090	19090	19090	19090	0
31	20231006	200300	494111100	19090	19090	19090	19090	0
32	20231006	200200	494111100	19090	19090	19090	19090	646
33	20231006	200100	494111100	19090	19090	19090	19090	0
34	20231006	200000	494111100	19090	19090	19090	19090	0
35	20231006	195900	494111100	19090	19090	19090	19090	0
36	20231006	195800	494111100	19090	19090	19090	19090	0
37	20231006	195700	494111100	19090	19090	19090	19090	0
38	20231006	195600	494111100	19090	19090	19090	19090	0
39	20231006	195500	494111100	19090	19090	19090	19090	0
40	20231006	195400	494111100	19090	19090	19090	19090	0
41	20231006	195300	494111100	19090	19090	19090	19090	0
42	20231006	195200	494111100	19090	19090	19090	19090	0
43	20231006	195100	494111100	19090	19090	19090	19090	0
44	20231006	195000	494111100	19090	19090	19090	19090	0
45	20231006	194900	494111100	19090	19090	19090	19090	0
46	20231006	194800	494111100	19090	19090	19090	19090	0
47	20231006	194700	494111100	19090	19090	19090	19090	0
48	20231006	194600	494111100	19090	19090	19090	19090	0
49	20231006	194500	494111100	19090	19090	19090	19090	0
50	20231006	194400	494111100	19090	19090	19090	19090	0
51	20231006	194300	494111100	19090	19090	19090	19090	0
52	20231006	194200	494111100	19090	19090	19090	19090	0
53	20231006	194100	494111100	19090	19090	19090	19090	0
54	20231006	194000	494111100	19090	19090	19090	19090	0
55	20231006	193900	494111100	19090	19090	19090	19090	0
56	20231006	193800	494111100	19090	19090	19090	19090	0
57	20231006	193700	494111100	19090	19090	19090	19090	0
58	20231006	193600	494111100	19090	19090	19090	19090	0
59	20231006	193500	494111100	19090	19090	19090	19090	0
60	20231006	193400	494111100	19090	19090	19090	19090	0
61	20231006	193300	494111100	19090	19090	19090	19090	0
62	20231006	193200	494111100	19090	19090	19090	19090	646
63	20231006	193100	494111100	19090	19090	19090	19090	0
64	20231006	193000	494111100	19090	19090	19090	19090	0
65	20231006	192900	494111100	19090	19090	19090	19090	0
66	20231006	192800	494111100	19090	19090	19090	19090	0
67	20231006	192700	494111100	19090	19090	19090	19090	0
68	20231006	192600	494111100	19090	19090	19090	19090	0
69	20231006	192500	494111100	19090	19090	19090	19090	0
70	20231006	192400	494111100	19090	19090	19090	19090	0
71	20231006	192300	494111100	19090	19090	19090	19090	0
72	20231006	192200	494111100	19090	19090	19090	19090	0
73	20231006	192100	494111100	19090	19090	19090	19090	0
74	20231006	192000	494111100	19090	19090	19090	19090	0
75	20231006	191900	494111100	19090	19090	19090	19090	0
76	20231006	191800	494111100	19090	19090	19090	19090	0
77	20231006	191700	494111100	19090	19090	19090	19090	0
78	20231006	191600	494111100	19090	19090	19090	19090	0
79	20231006	191500	494111100	19090	19090	19090	19090	0
80	20231006	191400	494111100	19090	19090	19090	19090	0
81	20231006	191300	494111100	19090	19090	19090	19090	0
82	20231006	191200	494111100	19090	19090	19090	19090	0
83	20231006	191100	494111100	19090	19090	19090	19090	0
84	20231006	191000	494111100	19090	19090	19090	19090	0
85	20231006	190900	494111100	19090	19090	19090	19090	0
86	20231006	190800	494111100	19090	19090	19090	19090	0
87	20231006	190700	494111100	19090	19090	19090	19090	0
88	20231006	190600	494111100	19090	19090	19090	19090	0
89	20231006	190500	494111100	19090	19090	19090	19090	0
90	20231006	190400	494111100	19090	19090	19090	19090	0
91	20231006	190300	494111100	19090	19090	19090	19090	0
92	20231006	190200	494111100	19090	19090	19090	19090	646
93	20231006	190100	494111100	19090	19090	19090	19090	0
94	20231006	190000	494111100	19090	19090	19090	19090	0
95	20231006	185900	494111100	19090	19090	19090	19090	0
96	20231006	185800	494111100	19090	19090	19090	19090	0
97	20231006	185700	494111100	19090	19090	19090	19090	0
98	20231006	185600	494111100	19090	19090	19090	19090	0
99	20231006	185500	494111100	19090	19090	19090	19090	0
100	20231006	185400	494111100	19090	19090	19090	19090	0
101	20231006	185300	494111100	19090	19090	19090	19090	0
102	20231006	185200	494111100	19090	19090	19090	19090	0
103	20231006	185100	494111100	19090	19090	19090	19090	0
104	20231006	185000	494111100	19090	19090	19090	19090	0
105	20231006	184900	494111100	19090	19090	19090	19090	0
106	20231006	184800	494111100	19090	19090	19090	19090	0
107	20231006	184700	494111100	19090	19090	19090	19090	0
108	20231006	184600	494111100	19090	19090	19090	19090	0
109	20231006	184500	494111100	19090	19090	19090	19090	0
110	20231006	184400	494111100	19090	19090	19090	19090	0
111	20231006	184300	494111100	19090	19090	19090	19090	0
112	20231006	184200	494111100	19090	19090	19090	19090	0
113	20231006	184100	494111100	19090	19090	19090	19090	0
114	20231006	184000	494111100	19090	19090	19090	19090	0
115	20231006	183900	494111100	19090	19090	19090	19090	0
116	20231006	183800	494111100	19090	19090	19090	19090	0
117	20231006	183700	494111100	19090	19090	19090	19090	0
118	20231006	183600	494111100	19090	19090	19090	19090	0
119	20231006	183500	494111100	19090	19090	19090	19090	0
120	20231006	183400	494111100	19090	19090	19090	19090	0
121	20231006	183300	494111100	19090	19090	19090	19090	0
122	20231006	183200	494111100	19090	19090	19090	19090	646
123	20231006	183100	494111100	19090	19090	19090	19090	0
124	20231006	183000	494111100	19090	19090	19090	19090	0
125	20231006	182900	494111100	19090	19090	19090	19090	0
126	20231006	182800	494111100	19090	19090	19090	19090	0
127	20231006	182700	494111100	19090	19090	19090	19090	0
128	20231006	182600	494111100	19090	19090	19090	19090	0
129	20231006	182500	494111100	19090	19090	19090	19090	0
130	20231006	182400	494111100	19090	19090	19090	19090	0
131	20231006	182300	494111100	19090	19090	19090	19090	0
132	20231006	182200	494111100	19090	19090	19090	19090	0
133	20231006	182100	494111100	19090	19090	19090	19090	0
134	20231006	182000	494111100	19090	19090	19090	19090	0
135	20231006	181900	494111100	19090	19090	19090	19090	0
136	20231006	181800	494111100	19090	19090	19090	19090	0
137	20231006	181700	494111100	19090	19090	19090	19090	0
138	20231006	181600	494111100	19090	19090	19090	19090	0
139	20231006	181500	494111100	19090	19090	19090	19090	0
140	20231006	181400	494111100	19090	19090	19090	19090	0
141	20231006	181300	494111100	19090	19090	19090	19090	0
142	20231006	181200	494111100	19090	19090	19090	19090	0
143	20231006	181100	494111100	19090	19090	19090	19090	0
144	20231006	181000	494111100	19090	19090	19090	19090	0
145	20231006	180900	494111100	19090	19090	19090	19090	0
146	20231006	180800	494111100	19090	19090	19090	19090	0
147	20231006	180700	494111100	19090	19090	19090	19090	0
148	20231006	180600	494111100	19090	19090	19090	19090	0
149	20231006	180500	494111100	19090	19090	19090	19090	0
150	20231006	180400	494111100	19090	19090	19090	19090	0
151	20231006	180300	494111100	19090	19090	19090	19090	0
152	20231006	180200	494111100	19090	19090	19090	19090	646
153	20231006	180100	494111100	19090	19090	19090	19090	0
154	20231006	180000	494111100	19090	19090	19090	19090	0
155	20231006	175900	494111100	19090	19090	19090	19090	0
156	20231006	175800	494111100	19090	19090	19090	19090	0
157	20231006	175700	494111100	19090	19090	19090	19090	0
158	20231006	175600	494111100	19090	19090	19090	19090	0
159	20231006	175500	494111100	19090	19090	19090	19090	0
160	20231006	175400	494111100	19090	19090	19090	19090	0
161	20231006	175300	494111100	19090	19090	19090	19090	0
162	20231006	175200	494111100	19090	19090	19090	19090	0
163	20231006	175100	494111100	19090	19090	19090	19090	0
164	20231006	175000	494111100	19090	19090	19090	19090	0
165	20231006	174900	494111100	19090	19090	19090	19090	0
166	20231006	174800	494111100	19090	19090	19090	19090	0
167	20231006	174700	494111100	19090	19090	19090	19090	0
168	20231006	174600	494111100	19090	19090	19090	19090	0
169	20231006	174500	494111100	19090	19090	19090	19090	0
170	20231006	174400	494111100	19090	19090	19090	19090	0
171	20231006	174300	494111100	19090	19090	19090	19090	0
172	20231006	174200	494111100	19090	19090	19090	19090	0
173	20231006	174100	494111100	19090	19090	19090	19090	0
174	20231006	174000	494111100	19090	19090	19090	19090	0
175	20231006	173900	494111100	19090	19090	19090	19090	0
176	20231006	173800	494111100	19090	19090	19090	19090	0
177	20231006	173700	494111100	19090	19090	19090	19090	0
178	20231006	173600	494111100	19090	19090	19090	19090	0
179	20231006	173500	494111100	19090	19090	19090	19090	0
180	20231006	173400	494111100	19090	19090	19090	19090	0
181	20231006	173300	494111100	19090	19090	19090	19090	0
182	20231006	173200	494111100	19090	19090	19090	19090	646
183	20231006	173100	494111100	19090	19090	19090	19090	0
184	20231006	173000	494111100	19090	19090	19090	19090	0
185	20231006	172900	494111100	19090	19090	19090	19090	0
186	20231006	172800	494111100	19090	19090	19090	19090	0
187	20231006	172700	494111100	19090	19090	19090	19090	0
188	20231006	172600	494111100	19090	19090	19090	19090	0
189	20231006	172500	494111100	19090	19090	19090	19090	0
190	20231006	172400	494111100	19090	19090	19090	19090	0
191	20231006	172300	494111100	19090	19090	19090	19090	0
192	20231006	172200	494111100	19090	19090	19090	19090	0
193	20231006	172100	494111100	19090	19090	19090	19090	0
194	20231006	172000	494111100	19090	19090	19090	19090	0
195	20231006	171900	494111100	19090	19090	19090	19090	0
196	20231006	171800	494111100	19090	19090	19090	19090	0
197	20231006	171700	494111100	19090	19090	19090	19090	0
198	20231006	171600	494111100	19090	19090	19090	19090	0
199	20231006	171500	494111100	19090	19090	19090	19090	0
200	20231006	171400	494111100	19090	19090	19090	19090	0
201	20231006	171300	494111100	19090	19090	19090	19090	0
202	20231006	171200	494111100	19090	19090	19090	19090	0
203	20231006	171100	494111100	19090	19090	19090	19090	0
204	20231006	171000	494111100	19090	19090	19090	19090	0
205	20231006	170900	494111100	19090	19090	19090	19090	0
206	20231006	170800	494111100	19090	19090	19090	19090	0
207	20231006	170700	494111100	19090	19090	19090	19090	0
208	20231006	170600	494111100	19090	19090	19090	19090	0
209	20231006	170500	494111100	19090	19090	19090	19090	0
210	20231006	170400	494111100	19090	19090	19090	19090	0
211	20231006	170300	494111100	19090	19090	19090	19090	0
212	20231006	170200	494111100	19090	19090	19090	19090	646
213	20231006	170100	494111100	19090	19090	19090	19090	0
214	20231006	170000	494111100	19090	19090	19090	19090	0
215	20231006	165900	494111100	19090	19090	19090	19090	0
216	20231006	165800	494111100	19090	19090	19090	19090	0
217	20231006	165700	494111100	19090	19090	19090	19090	0
218	20231006	165600	494111100	19090	19090	19090	19090	0
219	20231006	165500	494111100	19090	19090	19090	19090	0
220	20231006	165400	494111100	19090	19090	19090	19090	0
221	20231006	165300	494111100	19090	19090	19090	19090	0
222	20231006	165200	494111100	19090	19090	19090	19090	0
223	20231006	165100	494111100	19090	19090	19090	19090	0
224	20231006	165000	494111100	19090	19090	19090	19090	0
225	20231006	164900	494111100	19090	19090	19090	19090	0
226	20231006	164800	494111100	19090	19090	19090	19090	0
227	20231006	164700	494111100	19090	19090	19090	19090	0
228	20231006	164600	494111100	19090	19090	19090	19090	0
229	20231006	164500	494111100	19090	19090	19090	19090	0
230	20231006	164400	494111100	19090	19090	19090	19090	0
231	20231006	164300	494111100	19090	19090	19090	19090	0
232	20231006	164200	494111100	19090	19090	19090	19090	0
233	20231006	164100	494111100	19090	19090	19090	19090	0
234	20231006	164000	494111100	19090	19090	19090	19090	0
235	20231006	163900	494111100	19090	19090	19090	19090	0
236	20231006	163800	494111100	19090	19090	19090	19090	0
237	20231006	163700	494111100	19090	19090	19090	19090	0
238	20231006	163600	494111100	19090	19090	19090	19090	0
239	20231006	163500	494111100	19090	19090	19090	19090	0
240	20231006	163400	494111100	19090	19090	19090	19090	0
241	20231006	163300	494111100	19090	19090	19090	19090	0
242	20231006	163200	494111100	19090	19090	19090	19090	646
243	20231006	163100	494111100	19090	19090	19090	19090	0
244	20231006	163000	494111100	19090	19090	19090	19090	0
245	20231006	162900	494111100	19090	19090	19090	19090	0
246	20231006	162800	494111100	19090	19090	19090	19090	0
247	20231006	162700	494111100	19090	19090	19090	19090	0
248	20231006	162600	494111100	19090	19090	19090	19090	0
249	20231006	162500	494111100	19090	19090	19090	19090	0
250	20231006	162400	494111100	19090	19090	19090	19090	0
251	20231006	162300	494111100	19090	19090	19090	19090	0
252	20231006	162200	494111100	19090	19090	19090	19090	0
253	20231006	162100	494111100	19090	19090	19090	19090	0
254	20231006	162000	494111100	19090	19090	19090	19090	0
255	20231006	161900	494111100	19090	19090	19090	19090	0
256	20231006	161800	494111100	19090	19090	19090	19090	0
257	20231006	161700	494111100	19090	19090	19090	19090	0
258	20231006	161600	494111100	19090	19090	19090	19090	0
259	20231006	161500	494111100	19090	19090	19090	19090	0
260	20231006	161400	494111100	19090	19090	19090	19090	0
261	20231006	161300	494111100	19090	19090	19090	19090	0
262	20231006	161200	494111100	19090	19090	19090	19090	0
263	20231006	161100	494111100	19090	19090	19090	19090	0
264	20231006	161000	494111100	19090	19090	19090	19090	0
265	20231006	160900	494111100	19090	19090	19090	19090	0
266	20231006	160800	494111100	19090	19090	19090	19090	0
267	20231006	160700	494111100	19090	19090	19090	19090	0
268	20231006	160600	494111100	19090	19090	19090	19090	0
269	20231006	160500	494111100	19090	19090	19090	19090	0
270	20231006	160400	494111100	19090	19090	19090	19090	0
271	20231006	160300	494111100	19090	19090	19090	19090	0
272	20231006	160200	494111100	19090	19090	19090	19090	646
273	20231006	160100	494111100	19090	19090	19090	19090	0
274	20231006	160000	494111100	19090	19090	19090	19090	0
275	20231006	155900	494111100	19090	19090	19090	19090	0
276	20231006	155800	494111100	19090	19090	19090	19090	0
277	20231006	155700	494111100	19090	19090	19090	19090	0
278	20231006	155600	494111100	19090	19090	19090	19090	0
279	20231006	155500	494111100	19090	19090	19090	19090	0
280	20231006	155400	494111100	19090	19090	19090	19090	0
281	20231006	155300	494111100	19090	19090	19090	19090	0
282	20231006	155200	494111100	19090	19090	19090	19090	0
283	20231006	155100	494111100	19090	19090	19090	19090	0
284	20231006	155000	494111100	19090	19090	19090	19090	0
285	20231006	154900	494111100	19090	19090	19090	19090	0
286	20231006	154800	494111100	19090	19090	19090	19090	0
287	20231006	154700	494111100	19090	19090	19090	19090	0
288	20231006	154600	494111100	19090	19090	19090	19090	0
289	20231006	154500	494111100	19090	19090	19090	19090	0
290	20231006	154400	494111100	19090	19090	19090	19090	0
291	20231006	154300	494111100	19090	19090	19090	19090	0
292	20231006	154200	494111100	19090	19090	19090	19090	0
293	20231006	154100	494111100	19090	19090	19090	19090	0
294	20231006	154000	494111100	19090	19090	19090	19090	0
295	20231006	153900	494111100	19090	19090	19090	19090	0
296	20231006	153800	494111100	19090	19090	19090	19090	0
297	20231006	153700	494111100	19090	19090	19090	19090	0
298	20231006	153600	494111100	19090	19090	19090	19090	0
299	20231006	153500	494111100	19090	19090	19090	19090	0
300	20231006	153400	494111100	19090	19090	19090	19090	0
301	20231006	153300	494111100	19090	19090	19090	19090	0
302	20231006	153200	494111100	19090	19090	19090	19090	646
303	20231006	153100	494111100	19090	19090	19090	19090	0
304	20231006	153000	494111100	19090	19090	19090	19090	646
305	20231006	152900	481778960	18990	18990	18990	18990	0
306	20231006	152800	481778960	18990	18990	18990	18990	0
307	20231006	152700	481778960	18990	18990	18990	18990	0
308	20231006	152600	481778960	18990	18990	18990	18990	0
309	20231006	152500	481778960	18990	18990	18990	18990	0
310	20231006	152400	481778960	18990	18990	18990	18990	0
311	20231006	152300	481778960	18990	18990	18990	18990	0
312	20231006	152200	481778960	18990	18990	18990	18990	0
313	20231006	152100	481778960	18990	18990	18990	18990	0
314	20231006	152000	481778960	18990	18990	18990	18990	0
315	20231006	151900	481778960	18990	18990	18990	18990	81
316	20231006	151800	480240770	19000	19010	19010	18990	92
317	20231006	151700	478492350	19000	19040	19040	19000	19
318	20231006	151600	478130630	19040	19040	19040	18980	70
319	20231006	151500	476800500	19050	19030	19050	19030	29
320	20231006	151400	476248330	19070	19080	19080	19010	115
321	20231006	151300	474061190	19010	19010	19070	19010	20
322	20231006	151200	473680450	18990	18990	18990	18990	17
323	20231006	151100	473357620	18990	18980	18990	18980	153
324	20231006	151000	470453280	18980	18980	18980	18980	20
325	20231006	150900	470073680	18990	18990	18990	18990	14
326	20231006	150800	469807820	18960	18970	18970	18960	164
327	20231006	150700	466696930	18970	19090	19090	18940	736
328	20231006	150600	452732170	19100	18930	19100	18930	572
329	20231006	150500	441877300	18970	18970	18970	18970	17
330	20231006	150400	441554810	18970	18970	18970	18970	17
331	20231006	150300	441232320	18970	18970	18970	18970	23
332	20231006	150200	440796010	18970	18980	18980	18930	20
333	20231006	150100	440416650	18970	18910	18970	18910	137
334	20231006	150000	437824960	18910	18970	18970	18910	50
335	20231006	145900	436876620	18980	18980	18980	18980	17
336	20231006	145800	436553960	18980	18980	18980	18980	23
337	20231006	145700	436117420	18980	18980	18980	18930	20
338	20231006	145600	435737870	18980	18870	18980	18870	21
339	20231006	145500	435340160	18890	18890	18890	18880	26
340	20231006	145400	434849040	18890	18890	18890	18890	14
341	20231006	145300	434584580	18890	18890	18890	18890	0
342	20231006	145200	434584580	18890	18890	18890	18890	0
343	20231006	145100	434584580	18890	18890	18890	18890	0
344	20231006	145000	434584580	18890	18890	18890	18890	27
345	20231006	144900	434074550	18890	18890	18890	18890	0
346	20231006	144800	434074550	18890	18880	18890	18880	252
347	20231006	144700	429314280	18890	18890	18890	18890	223
348	20231006	144600	425101810	18900	18940	18940	18900	460
349	20231006	144500	416401750	19010	19010	19010	19010	0
350	20231006	144400	416401750	19010	19010	19010	19010	0
351	20231006	144300	416401750	19010	19010	19010	19010	0
352	20231006	144200	416401750	19010	19010	19010	19010	0
353	20231006	144100	416401750	19010	19010	19010	19010	0
354	20231006	144000	416401750	19010	19010	19010	19010	0
355	20231006	143900	416401750	19010	19010	19010	19010	0
356	20231006	143800	416401750	19010	19010	19010	19010	0
357	20231006	143700	416401750	19010	19010	19010	19010	0
358	20231006	143600	416401750	19010	19010	19010	19010	0
359	20231006	143500	416401750	19010	19010	19010	19010	1
360	20231006	143400	416382740	19040	18950	19100	18950	598
361	20231006	143300	405013600	18950	18950	18950	18950	31
362	20231006	143200	404426150	18950	18950	18950	18950	10
363	20231006	143100	404236650	18950	18950	18950	18950	3
364	20231006	143000	404179800	18940	18940	18940	18940	5
365	20231006	142900	404085100	18940	18940	18940	18940	20
366	20231006	142800	403706300	18940	18940	18940	18940	0
367	20231006	142700	403706300	18940	18940	18940	18940	0
368	20231006	142600	403706300	18940	18940	18940	18940	0
369	20231006	142500	403706300	18940	18950	18950	18940	21
370	20231006	142400	403308550	18940	18950	18950	18940	12
371	20231006	142300	403081200	18980	18980	18980	18980	0
372	20231006	142200	403081200	18980	18980	18980	18980	0
373	20231006	142100	403081200	18980	18980	18980	18980	26
374	20231006	142000	402587720	18990	18990	18990	18990	1
375	20231006	141900	402568730	18940	18940	18940	18940	0
376	20231006	141800	402568730	18940	18940	18940	18940	0
377	20231006	141700	402568730	18940	18940	18940	18940	0
378	20231006	141600	402568730	18940	18940	18940	18940	0
379	20231006	141500	402568730	18940	18940	18940	18940	0
380	20231006	141400	402568730	18940	18940	18940	18940	0
381	20231006	141300	402568730	18940	18940	18940	18940	30
382	20231006	141200	402000530	18940	18940	18940	18940	0
383	20231006	141100	402000530	18940	18940	18940	18940	0
384	20231006	141000	402000530	18940	18940	18940	18940	0
385	20231006	140900	402000530	18940	18940	18940	18940	30
386	20231006	140800	401432330	18940	18940	18940	18940	0
387	20231006	140700	401432330	18940	18940	18940	18940	0
388	20231006	140600	401432330	18940	18940	18940	18940	0
389	20231006	140500	401432330	18940	18940	18940	18940	21
390	20231006	140400	401034590	18940	18940	18940	18940	0
391	20231006	140300	401034590	18940	18940	18940	18940	0
392	20231006	140200	401034590	18940	18940	18940	18940	0
393	20231006	140100	401034590	18940	18940	18940	18940	19
394	20231006	140000	400674730	18940	18940	18940	18940	2
395	20231006	135900	400636850	18930	18930	18930	18930	0
396	20231006	135800	400636850	18930	18930	18930	18930	0
397	20231006	135700	400636850	18930	18930	18930	18930	0
398	20231006	135600	400636850	18930	18930	18930	18930	0
399	20231006	135500	400636850	18930	18930	18930	18930	0
400	20231006	135400	400636850	18930	18930	18930	18930	0
401	20231006	135300	400636850	18930	18930	18930	18930	0
402	20231006	135200	400636850	18930	18930	18930	18930	0
403	20231006	135100	400636850	18930	18930	18930	18930	0
404	20231006	135000	400636850	18930	18930	18930	18930	2
405	20231006	134900	400598990	18940	18940	18940	18940	0
406	20231006	134800	400598990	18940	18940	18940	18940	1
407	20231006	134700	400580050	18910	18910	18910	18910	0
408	20231006	134600	400580050	18910	18920	18920	18910	144
409	20231006	134500	397856970	18930	18940	18940	18930	24
410	20231006	134400	397402480	18950	18950	18950	18950	0
411	20231006	134300	397402480	18950	18950	18950	18950	0
412	20231006	134200	397402480	18950	18950	18950	18950	0
413	20231006	134100	397402480	18950	18950	18950	18950	16
414	20231006	134000	397099280	18950	18970	18970	18950	156
415	20231006	133900	394142310	18970	18970	18970	18970	0
416	20231006	133800	394142310	18970	18970	18970	18970	0
417	20231006	133700	394142310	18970	18970	18970	18970	0
418	20231006	133600	394142310	18970	18970	18970	18970	0
419	20231006	133500	394142310	18970	18970	18970	18970	0
420	20231006	133400	394142310	18970	18970	18970	18970	0
421	20231006	133300	394142310	18970	18970	18970	18970	0
422	20231006	133200	394142310	18970	18970	18970	18970	0
423	20231006	133100	394142310	18970	18970	18970	18970	0
424	20231006	133000	394142310	18970	18970	18970	18970	0
425	20231006	132900	394142310	18970	18970	18970	18970	0
426	20231006	132800	394142310	18970	18970	18970	18970	0
427	20231006	132700	394142310	18970	18970	18970	18970	0
428	20231006	132600	394142310	18970	18970	18970	18970	0
429	20231006	132500	394142310	18970	18970	18970	18970	0
430	20231006	132400	394142310	18970	18970	18970	18970	0
431	20231006	132300	394142310	18970	18970	18970	18970	0
432	20231006	132200	394142310	18970	18970	18970	18970	0
433	20231006	132100	394142310	18970	18970	18970	18970	0
434	20231006	132000	394142310	18970	18970	18970	18970	0
435	20231006	131900	394142310	18970	18970	18970	18970	0
436	20231006	131800	394142310	18970	18970	18970	18970	0
437	20231006	131700	394142310	18970	18970	18970	18970	11
438	20231006	131600	393933640	18970	18970	18970	18970	0
439	20231006	131500	393933640	18970	18970	18970	18970	0
440	20231006	131400	393933640	18970	18970	18970	18970	0
441	20231006	131300	393933640	18970	18970	18970	18970	0
442	20231006	131200	393933640	18970	18970	18970	18970	0
443	20231006	131100	393933640	18970	18970	18970	18970	0
444	20231006	131000	393933640	18970	18970	18980	18970	23
445	20231006	130900	393497300	18970	18970	18970	18970	0
446	20231006	130800	393497300	18970	18970	18970	18970	0
447	20231006	130700	393497300	18970	18970	18970	18970	2
448	20231006	130600	393459360	18960	18960	18960	18960	0
449	20231006	130500	393459360	18960	18960	18960	18960	0
450	20231006	130400	393459360	18960	18960	18960	18960	0
451	20231006	130300	393459360	18960	18980	18980	18960	10
452	20231006	130200	393269620	18990	18990	18990	18990	0
453	20231006	130100	393269620	18990	18990	18990	18990	17
454	20231006	130000	392946790	18990	18990	18990	18990	0
455	20231006	125900	392946790	18990	18990	18990	18990	0
456	20231006	125800	392946790	18990	18990	18990	18990	0
457	20231006	125700	392946790	18990	18990	18990	18990	7
458	20231006	125600	392813860	19000	19000	19000	19000	50
459	20231006	125500	391863860	19000	19000	19000	19000	1
460	20231006	125400	391844860	19010	19010	19010	19010	0
461	20231006	125300	391844860	19010	19010	19010	19010	0
462	20231006	125200	391844860	19010	19010	19010	19010	0
463	20231006	125100	391844860	19010	19010	19010	19010	10
464	20231006	125000	391654760	19010	19010	19010	19010	0
465	20231006	124900	391654760	19010	19010	19010	19010	0
466	20231006	124800	391654760	19010	19010	19010	19010	0
467	20231006	124700	391654760	19010	19010	19010	19010	2
468	20231006	124600	391616740	19010	19010	19010	19010	0
469	20231006	124500	391616740	19010	19010	19010	19010	0
470	20231006	124400	391616740	19010	19010	19010	19010	1
471	20231006	124300	391597730	19000	19000	19000	19000	0
472	20231006	124200	391597730	19000	19000	19000	19000	1
473	20231006	124100	391578730	19000	19000	19000	19000	248
474	20231006	124000	386866730	19000	19000	19000	19000	27
475	20231006	123900	386353730	19000	19000	19000	19000	0
476	20231006	123800	386353730	19000	19000	19000	19000	0
477	20231006	123700	386353730	19000	19000	19000	19000	0
478	20231006	123600	386353730	19000	19000	19000	19000	0
479	20231006	123500	386353730	19000	19000	19000	19000	0
480	20231006	123400	386353730	19000	19000	19000	19000	0
481	20231006	123300	386353730	19000	19000	19000	19000	0
482	20231006	123200	386353730	19000	19000	19000	19000	0
483	20231006	123100	386353730	19000	19000	19000	19000	0
484	20231006	123000	386353730	19000	19000	19000	19000	12
485	20231006	122900	386125730	19000	19000	19000	19000	0
486	20231006	122800	386125730	19000	19000	19000	19000	0
487	20231006	122700	386125730	19000	19000	19000	19000	0
488	20231006	122600	386125730	19000	19000	19000	19000	0
489	20231006	122500	386125730	19000	19000	19000	19000	0
490	20231006	122400	386125730	19000	19000	19000	19000	9
491	20231006	122300	385954730	19000	19010	19010	19000	45
492	20231006	122200	385099630	19020	19020	19020	19020	0
493	20231006	122100	385099630	19020	19010	19020	19010	47
494	20231006	122000	384206110	19020	19020	19020	19020	9
495	20231006	121900	384034930	19020	19020	19020	19020	0
496	20231006	121800	384034930	19020	19020	19020	19020	0
497	20231006	121700	384034930	19020	19020	19020	19020	8
498	20231006	121600	383882770	19020	19020	19020	19020	1
499	20231006	121500	383863750	19010	19010	19010	19010	0
500	20231006	121400	383863750	19010	19010	19010	19010	0
501	20231006	121300	383863750	19010	19010	19010	19010	8
502	20231006	121200	383711670	19040	19040	19040	19040	0
503	20231006	121100	383711670	19040	19040	19040	19040	0
504	20231006	121000	383711670	19040	19040	19040	19040	3
505	20231006	120900	383654550	19040	19040	19040	19040	6
506	20231006	120800	383540310	19040	19040	19040	19040	2
507	20231006	120700	383502230	19050	19050	19050	19050	0
508	20231006	120600	383502230	19050	19050	19050	19050	0
509	20231006	120500	383502230	19050	19050	19050	19050	0
510	20231006	120400	383502230	19050	19050	19050	19050	0
511	20231006	120300	383502230	19050	19050	19050	19050	0
512	20231006	120200	383502230	19050	19050	19050	19050	0
513	20231006	120100	383502230	19050	19050	19050	19050	0
514	20231006	120000	383502230	19050	19050	19050	19050	7
515	20231006	115900	383368880	19050	19050	19050	19050	0
516	20231006	115800	383368880	19050	19050	19050	19050	0
517	20231006	115700	383368880	19050	19050	19050	19050	0
518	20231006	115600	383368880	19050	19050	19050	19050	0
519	20231006	115500	383368880	19050	19050	19050	19050	1
520	20231006	115400	383349830	19050	19050	19050	19050	0
521	20231006	115300	383349830	19050	19050	19050	19050	0
522	20231006	115200	383349830	19050	19050	19050	19050	0
523	20231006	115100	383349830	19050	19050	19050	19050	0
524	20231006	115000	383349830	19050	19050	19050	19050	7
525	20231006	114900	383216480	19050	19050	19050	19050	0
526	20231006	114800	383216480	19050	19050	19050	19050	0
527	20231006	114700	383216480	19050	19050	19050	19050	0
528	20231006	114600	383216480	19050	19060	19060	19050	5
529	20231006	114500	383121220	19060	19060	19060	19060	2
530	20231006	114400	383083100	19080	19080	19080	19080	11
531	20231006	114300	382873220	19060	19060	19060	19060	34
532	20231006	114200	382225180	19010	19010	19010	19010	0
533	20231006	114100	382225180	19010	19010	19010	19010	0
534	20231006	114000	382225180	19010	19010	19010	19010	0
535	20231006	113900	382225180	19010	19010	19010	19010	0
536	20231006	113800	382225180	19010	19010	19010	19010	0
537	20231006	113700	382225180	19010	19010	19010	19010	0
538	20231006	113600	382225180	19010	19010	19010	19010	1
539	20231006	113500	382206170	19060	19060	19060	19060	0
540	20231006	113400	382206170	19060	19060	19060	19060	0
541	20231006	113300	382206170	19060	19060	19060	19060	1
542	20231006	113200	382187110	19070	19070	19070	19070	0
543	20231006	113100	382187110	19070	19070	19070	19070	0
544	20231006	113000	382187110	19070	19070	19070	19070	88
545	20231006	112900	380508950	19050	19040	19050	19040	410
546	20231006	112800	372701550	19000	19000	19000	19000	0
547	20231006	112700	372701550	19000	19000	19000	19000	0
548	20231006	112600	372701550	19000	19000	19000	19000	0
549	20231006	112500	372701550	19000	19000	19000	19000	0
550	20231006	112400	372701550	19000	19000	19000	19000	190
551	20231006	112300	369091550	18940	19000	19000	18940	756
552	20231006	112200	354771150	18990	18990	18990	18990	1
553	20231006	112100	354752160	18940	18940	18940	18940	0
554	20231006	112000	354752160	18940	18940	18940	18940	0
555	20231006	111900	354752160	18940	18920	18940	18920	69
556	20231006	111800	353446320	18950	18950	18950	18950	0
557	20231006	111700	353446320	18950	18950	18950	18950	0
558	20231006	111600	353446320	18950	18950	18950	18950	4
559	20231006	111500	353370520	18990	18990	18990	18990	6
560	20231006	111400	353256580	18970	18970	18970	18970	0
561	20231006	111300	353256580	18970	18950	18970	18950	115
562	20231006	111200	351075840	18950	18950	18950	18950	0
563	20231006	111100	351075840	18950	18950	18960	18950	189
564	20231006	111000	347492440	18950	18950	18950	18950	1
565	20231006	110900	347473490	18950	19010	19010	18950	689
566	20231006	110800	334397110	19010	19010	19010	19010	1
567	20231006	110700	334378100	19050	19050	19050	19050	0
568	20231006	110600	334378100	19050	19050	19050	19050	0
569	20231006	110500	334378100	19050	19050	19050	19050	0
570	20231006	110400	334378100	19050	19050	19050	19050	0
571	20231006	110300	334378100	19050	19050	19050	19050	0
572	20231006	110200	334378100	19050	19050	19050	19050	0
573	20231006	110100	334378100	19050	19050	19050	19050	1
574	20231006	110000	334359050	19010	19010	19010	19010	37
575	20231006	105900	333655680	19010	19010	19010	19010	0
576	20231006	105800	333655680	19010	19010	19010	19010	0
577	20231006	105700	333655680	19010	19010	19010	19010	1
578	20231006	105600	333636670	19030	19030	19030	19030	0
579	20231006	105500	333636670	19030	19030	19030	19030	54
580	20231006	105400	332609050	19070	19070	19070	19070	0
581	20231006	105300	332609050	19070	19070	19070	19070	0
582	20231006	105200	332609050	19070	19070	19070	19070	0
583	20231006	105100	332609050	19070	19070	19070	19070	0
584	20231006	105000	332609050	19070	19070	19070	19070	0
585	20231006	104900	332609050	19070	19070	19070	19070	0
586	20231006	104800	332609050	19070	19070	19070	19070	0
587	20231006	104700	332609050	19070	19070	19070	19070	0
588	20231006	104600	332609050	19070	19070	19070	19070	0
589	20231006	104500	332609050	19070	19070	19070	19070	1
590	20231006	104400	332589980	19080	19080	19080	19080	0
591	20231006	104300	332589980	19080	19080	19080	19080	0
592	20231006	104200	332589980	19080	19080	19080	19080	0
593	20231006	104100	332589980	19080	19080	19080	19080	0
594	20231006	104000	332589980	19080	19020	19080	19020	125
595	20231006	103900	330209500	19030	19030	19030	19030	0
596	20231006	103800	330209500	19030	19030	19030	19030	0
597	20231006	103700	330209500	19030	19030	19030	19030	0
598	20231006	103600	330209500	19030	19030	19030	19030	0
599	20231006	103500	330209500	19030	19030	19030	19030	0
600	20231006	103400	330209500	19030	19030	19030	19030	6
601	20231006	103300	330095320	19050	19050	19050	19050	1
602	20231006	103200	330076270	19070	19070	19070	19070	0
603	20231006	103100	330076270	19070	19070	19070	19070	0
604	20231006	103000	330076270	19070	19040	19070	19040	20
605	20231006	102900	329695440	19040	19040	19040	19040	4
606	20231006	102800	329619280	19040	19040	19040	19040	0
607	20231006	102700	329619280	19040	18950	19040	18950	252
608	20231006	102600	324838400	18990	18990	18990	18990	0
609	20231006	102500	324838400	18990	18990	18990	18990	0
610	20231006	102400	324838400	18990	18990	18990	18990	7
611	20231006	102300	324705470	19030	19030	19030	19030	0
612	20231006	102200	324705470	19030	19030	19030	19030	0
613	20231006	102100	324705470	19030	19030	19030	19030	273
614	20231006	102000	319510280	19100	19000	19100	19000	7
615	20231006	101900	319377180	19000	19000	19000	19000	1
616	20231006	101800	319358180	19130	19000	19130	18990	501
617	20231006	101700	309843990	19160	19160	19160	19160	0
618	20231006	101600	309843990	19160	19160	19160	19160	0
619	20231006	101500	309843990	19160	19160	19160	19160	1
620	20231006	101400	309824830	19040	19060	19060	19040	226
621	20231006	101300	305517620	18910	18910	18910	18910	0
622	20231006	101200	305517620	18910	19220	19220	18900	1654
623	20231006	101100	274058010	19220	19030	19220	19030	1318
624	20231006	101000	248859150	18970	18980	18980	18970	60
625	20231006	100900	247720660	19030	19030	19030	19030	29
626	20231006	100800	247168790	19030	19030	19030	19030	0
627	20231006	100700	247168790	19030	19030	19030	19030	0
628	20231006	100600	247168790	19030	19030	19030	19030	0
629	20231006	100500	247168790	19030	19030	19030	19030	4
630	20231006	100400	247092670	19030	19030	19030	19030	1
631	20231006	100300	247073640	18900	18900	18900	18900	0
632	20231006	100200	247073640	18900	18970	18970	18900	1156
633	20231006	100100	225202230	18910	18970	18970	18910	6
634	20231006	100000	225088640	18910	18910	18910	18910	4
635	20231006	095900	225013000	18930	18900	18930	18900	106
636	20231006	095800	223006480	18900	18900	18900	18900	0
637	20231006	095700	223006480	18900	18930	18930	18900	201
638	20231006	095600	219201580	18960	18980	18980	18960	627
639	20231006	095500	207311050	19040	19040	19040	19040	0
640	20231006	095400	207311050	19040	19040	19040	19040	0
641	20231006	095300	207311050	19040	19020	19040	19020	404
642	20231006	095200	199626950	19020	18940	19020	18940	313
643	20231006	095100	193684980	18890	18900	18900	18890	6
644	20231006	095000	193571600	18940	18940	18940	18940	0
645	20231006	094900	193571600	18940	18940	18940	18940	0
646	20231006	094800	193571600	18940	18860	18940	18860	342
647	20231006	094700	187105820	18860	18860	18860	18860	164
648	20231006	094600	184012780	18860	18860	18860	18860	73
649	20231006	094500	182636000	18850	18850	18850	18850	50
650	20231006	094400	181693500	18850	18840	18850	18840	200
651	20231006	094300	177925010	18790	18790	18790	18790	0
652	20231006	094200	177925010	18790	18810	18810	18790	74
653	20231006	094100	176534130	18900	18900	18900	18900	0
654	20231006	094000	176534130	18900	18840	18900	18840	439
655	20231006	093900	168251680	18840	18840	18840	18840	4
656	20231006	093800	168176320	18840	18840	18840	18840	0
657	20231006	093700	168176320	18840	18840	18840	18840	0
658	20231006	093600	168176320	18840	18840	18840	18840	1
659	20231006	093500	168157480	18790	18870	18870	18780	35
660	20231006	093400	167497380	18860	18860	18860	18860	234
661	20231006	093300	163084140	18860	18860	18860	18860	0
662	20231006	093200	163084140	18860	18860	18860	18860	2
663	20231006	093100	163046420	18740	18750	18750	18740	5
664	20231006	093000	162952700	18870	18870	18870	18870	0
665	20231006	092900	162952700	18870	18870	18870	18870	71
666	20231006	092800	161612930	18870	18830	18870	18830	300
667	20231006	092700	155962130	18830	18730	18830	18730	107
668	20231006	092600	153957820	18760	18760	18760	18760	1
669	20231006	092500	153939060	18830	18730	18830	18720	6
670	20231006	092400	153826510	18720	18760	18760	18720	73
671	20231006	092300	152458730	18830	18880	18880	18830	58
672	20231006	092200	151365350	18880	18880	18880	18880	1
673	20231006	092100	151346470	18860	18860	18860	18860	0
674	20231006	092000	151346470	18860	18860	18880	18710	898
675	20231006	091900	134456600	18870	18850	18870	18850	7
676	20231006	091800	134324590	18860	18860	18860	18860	0
677	20231006	091700	134324590	18860	18860	18860	18840	148
678	20231006	091600	131533350	18860	18750	18860	18750	13
679	20231006	091500	131288500	18740	18740	18740	18740	3
680	20231006	091400	131232280	18740	18750	18750	18740	20
681	20231006	091300	130857470	18750	18700	18760	18700	20
682	20231006	091200	130482870	18730	18890	18890	18690	37
683	20231006	091100	129789400	18890	18650	18890	18610	819
684	20231006	091000	114469300	18630	18700	18700	18630	273
685	20231006	090900	109378130	18710	18710	18710	18710	25
686	20231006	090800	108910380	18700	18700	18700	18700	205
687	20231006	090700	105076880	18710	18700	18720	18700	5
688	20231006	090600	104983340	18590	18580	18590	18580	424
689	20231006	090500	97103230	18580	18580	18580	18580	1
690	20231006	090400	97084650	18490	18410	18490	18410	1283
691	20231006	090300	73401020	18410	18410	18410	18410	457
692	20231006	090200	64987650	18670	18720	18720	18200	1006
693	20231006	090100	46665670	18420	18420	18420	18420	3
694	20231006	090000	46610410	18410	18200	18410	18200	2561