KissMeData/102710/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195400	680454810	18860	18860	18860	18860	274
3	20231006	195300	680454810	18860	18860	18860	18860	0
4	20231006	195200	680454810	18860	18860	18860	18860	0
5	20231006	195100	680454810	18860	18860	18860	18860	0
6	20231006	195000	680454810	18860	18860	18860	18860	0
7	20231006	194900	680454810	18860	18860	18860	18860	0
8	20231006	194800	680454810	18860	18860	18860	18860	0
9	20231006	194700	680454810	18860	18860	18860	18860	0
10	20231006	194600	680454810	18860	18860	18860	18860	0
11	20231006	194500	680454810	18860	18860	18860	18860	0
12	20231006	194400	680454810	18860	18860	18860	18860	0
13	20231006	194300	680454810	18860	18860	18860	18860	0
14	20231006	194200	680454810	18860	18860	18860	18860	0
15	20231006	194100	680454810	18860	18860	18860	18860	0
16	20231006	194000	680454810	18860	18860	18860	18860	0
17	20231006	193900	680454810	18860	18860	18860	18860	0
18	20231006	193800	680454810	18860	18860	18860	18860	0
19	20231006	193700	680454810	18860	18860	18860	18860	0
20	20231006	193600	680454810	18860	18860	18860	18860	0
21	20231006	193500	680454810	18860	18860	18860	18860	0
22	20231006	193400	680454810	18860	18860	18860	18860	0
23	20231006	193300	680454810	18860	18860	18860	18860	0
24	20231006	193200	680454810	18860	18860	18860	18860	0
25	20231006	193100	680454810	18860	18860	18860	18860	0
26	20231006	193000	680454810	18860	18860	18860	18860	0
27	20231006	192900	680454810	18860	18860	18860	18860	0
28	20231006	192800	680454810	18860	18860	18860	18860	0
29	20231006	192700	680454810	18860	18860	18860	18860	0
30	20231006	192600	680454810	18860	18860	18860	18860	0
31	20231006	192500	680454810	18860	18860	18860	18860	0
32	20231006	192400	680454810	18860	18860	18860	18860	274
33	20231006	192300	680454810	18860	18860	18860	18860	0
34	20231006	192200	680454810	18860	18860	18860	18860	0
35	20231006	192100	680454810	18860	18860	18860	18860	0
36	20231006	192000	680454810	18860	18860	18860	18860	0
37	20231006	191900	680454810	18860	18860	18860	18860	0
38	20231006	191800	680454810	18860	18860	18860	18860	0
39	20231006	191700	680454810	18860	18860	18860	18860	0
40	20231006	191600	680454810	18860	18860	18860	18860	0
41	20231006	191500	680454810	18860	18860	18860	18860	0
42	20231006	191400	680454810	18860	18860	18860	18860	0
43	20231006	191300	680454810	18860	18860	18860	18860	0
44	20231006	191200	680454810	18860	18860	18860	18860	0
45	20231006	191100	680454810	18860	18860	18860	18860	0
46	20231006	191000	680454810	18860	18860	18860	18860	0
47	20231006	190900	680454810	18860	18860	18860	18860	0
48	20231006	190800	680454810	18860	18860	18860	18860	0
49	20231006	190700	680454810	18860	18860	18860	18860	0
50	20231006	190600	680454810	18860	18860	18860	18860	0
51	20231006	190500	680454810	18860	18860	18860	18860	0
52	20231006	190400	680454810	18860	18860	18860	18860	0
53	20231006	190300	680454810	18860	18860	18860	18860	0
54	20231006	190200	680454810	18860	18860	18860	18860	0
55	20231006	190100	680454810	18860	18860	18860	18860	0
56	20231006	190000	680454810	18860	18860	18860	18860	0
57	20231006	185900	680454810	18860	18860	18860	18860	0
58	20231006	185800	680454810	18860	18860	18860	18860	0
59	20231006	185700	680454810	18860	18860	18860	18860	0
60	20231006	185600	680454810	18860	18860	18860	18860	0
61	20231006	185500	680454810	18860	18860	18860	18860	0
62	20231006	185400	680454810	18860	18860	18860	18860	274
63	20231006	185300	680454810	18860	18860	18860	18860	0
64	20231006	185200	680454810	18860	18860	18860	18860	0
65	20231006	185100	680454810	18860	18860	18860	18860	0
66	20231006	185000	680454810	18860	18860	18860	18860	0
67	20231006	184900	680454810	18860	18860	18860	18860	0
68	20231006	184800	680454810	18860	18860	18860	18860	0
69	20231006	184700	680454810	18860	18860	18860	18860	0
70	20231006	184600	680454810	18860	18860	18860	18860	0
71	20231006	184500	680454810	18860	18860	18860	18860	0
72	20231006	184400	680454810	18860	18860	18860	18860	0
73	20231006	184300	680454810	18860	18860	18860	18860	0
74	20231006	184200	680454810	18860	18860	18860	18860	0
75	20231006	184100	680454810	18860	18860	18860	18860	0
76	20231006	184000	680454810	18860	18860	18860	18860	0
77	20231006	183900	680454810	18860	18860	18860	18860	0
78	20231006	183800	680454810	18860	18860	18860	18860	0
79	20231006	183700	680454810	18860	18860	18860	18860	0
80	20231006	183600	680454810	18860	18860	18860	18860	0
81	20231006	183500	680454810	18860	18860	18860	18860	0
82	20231006	183400	680454810	18860	18860	18860	18860	0
83	20231006	183300	680454810	18860	18860	18860	18860	0
84	20231006	183200	680454810	18860	18860	18860	18860	0
85	20231006	183100	680454810	18860	18860	18860	18860	0
86	20231006	183000	680454810	18860	18860	18860	18860	0
87	20231006	182900	680454810	18860	18860	18860	18860	0
88	20231006	182800	680454810	18860	18860	18860	18860	0
89	20231006	182700	680454810	18860	18860	18860	18860	0
90	20231006	182600	680454810	18860	18860	18860	18860	0
91	20231006	182500	680454810	18860	18860	18860	18860	0
92	20231006	182400	680454810	18860	18860	18860	18860	274
93	20231006	182300	680454810	18860	18860	18860	18860	0
94	20231006	182200	680454810	18860	18860	18860	18860	0
95	20231006	182100	680454810	18860	18860	18860	18860	0
96	20231006	182000	680454810	18860	18860	18860	18860	0
97	20231006	181900	680454810	18860	18860	18860	18860	0
98	20231006	181800	680454810	18860	18860	18860	18860	0
99	20231006	181700	680454810	18860	18860	18860	18860	0
100	20231006	181600	680454810	18860	18860	18860	18860	0
101	20231006	181500	680454810	18860	18860	18860	18860	0
102	20231006	181400	680454810	18860	18860	18860	18860	0
103	20231006	181300	680454810	18860	18860	18860	18860	0
104	20231006	181200	680454810	18860	18860	18860	18860	0
105	20231006	181100	680454810	18860	18860	18860	18860	0
106	20231006	181000	680454810	18860	18860	18860	18860	0
107	20231006	180900	680454810	18860	18860	18860	18860	0
108	20231006	180800	680454810	18860	18860	18860	18860	0
109	20231006	180700	680454810	18860	18860	18860	18860	0
110	20231006	180600	680454810	18860	18860	18860	18860	0
111	20231006	180500	680454810	18860	18860	18860	18860	0
112	20231006	180400	680454810	18860	18860	18860	18860	0
113	20231006	180300	680454810	18860	18860	18860	18860	0
114	20231006	180200	680454810	18860	18860	18860	18860	0
115	20231006	180100	680454810	18860	18860	18860	18860	0
116	20231006	180000	680454810	18860	18860	18860	18860	0
117	20231006	175900	680454810	18860	18860	18860	18860	0
118	20231006	175800	680454810	18860	18860	18860	18860	0
119	20231006	175700	680454810	18860	18860	18860	18860	0
120	20231006	175600	680454810	18860	18860	18860	18860	0
121	20231006	175500	680454810	18860	18860	18860	18860	0
122	20231006	175400	680454810	18860	18860	18860	18860	274
123	20231006	175300	680454810	18860	18860	18860	18860	0
124	20231006	175200	680454810	18860	18860	18860	18860	0
125	20231006	175100	680454810	18860	18860	18860	18860	0
126	20231006	175000	680454810	18860	18860	18860	18860	0
127	20231006	174900	680454810	18860	18860	18860	18860	0
128	20231006	174800	680454810	18860	18860	18860	18860	0
129	20231006	174700	680454810	18860	18860	18860	18860	0
130	20231006	174600	680454810	18860	18860	18860	18860	0
131	20231006	174500	680454810	18860	18860	18860	18860	0
132	20231006	174400	680454810	18860	18860	18860	18860	0
133	20231006	174300	680454810	18860	18860	18860	18860	0
134	20231006	174200	680454810	18860	18860	18860	18860	0
135	20231006	174100	680454810	18860	18860	18860	18860	0
136	20231006	174000	680454810	18860	18860	18860	18860	0
137	20231006	173900	680454810	18860	18860	18860	18860	0
138	20231006	173800	680454810	18860	18860	18860	18860	0
139	20231006	173700	680454810	18860	18860	18860	18860	0
140	20231006	173600	680454810	18860	18860	18860	18860	0
141	20231006	173500	680454810	18860	18860	18860	18860	0
142	20231006	173400	680454810	18860	18860	18860	18860	0
143	20231006	173300	680454810	18860	18860	18860	18860	0
144	20231006	173200	680454810	18860	18860	18860	18860	0
145	20231006	173100	680454810	18860	18860	18860	18860	0
146	20231006	173000	680454810	18860	18860	18860	18860	0
147	20231006	172900	680454810	18860	18860	18860	18860	0
148	20231006	172800	680454810	18860	18860	18860	18860	0
149	20231006	172700	680454810	18860	18860	18860	18860	0
150	20231006	172600	680454810	18860	18860	18860	18860	0
151	20231006	172500	680454810	18860	18860	18860	18860	0
152	20231006	172400	680454810	18860	18860	18860	18860	274
153	20231006	172300	680454810	18860	18860	18860	18860	0
154	20231006	172200	680454810	18860	18860	18860	18860	0
155	20231006	172100	680454810	18860	18860	18860	18860	0
156	20231006	172000	680454810	18860	18860	18860	18860	0
157	20231006	171900	680454810	18860	18860	18860	18860	0
158	20231006	171800	680454810	18860	18860	18860	18860	0
159	20231006	171700	680454810	18860	18860	18860	18860	0
160	20231006	171600	680454810	18860	18860	18860	18860	0
161	20231006	171500	680454810	18860	18860	18860	18860	0
162	20231006	171400	680454810	18860	18860	18860	18860	0
163	20231006	171300	680454810	18860	18860	18860	18860	0
164	20231006	171200	680454810	18860	18860	18860	18860	0
165	20231006	171100	680454810	18860	18860	18860	18860	0
166	20231006	171000	680454810	18860	18860	18860	18860	0
167	20231006	170900	680454810	18860	18860	18860	18860	0
168	20231006	170800	680454810	18860	18860	18860	18860	0
169	20231006	170700	680454810	18860	18860	18860	18860	0
170	20231006	170600	680454810	18860	18860	18860	18860	0
171	20231006	170500	680454810	18860	18860	18860	18860	0
172	20231006	170400	680454810	18860	18860	18860	18860	0
173	20231006	170300	680454810	18860	18860	18860	18860	0
174	20231006	170200	680454810	18860	18860	18860	18860	0
175	20231006	170100	680454810	18860	18860	18860	18860	0
176	20231006	170000	680454810	18860	18860	18860	18860	0
177	20231006	165900	680454810	18860	18860	18860	18860	0
178	20231006	165800	680454810	18860	18860	18860	18860	0
179	20231006	165700	680454810	18860	18860	18860	18860	0
180	20231006	165600	680454810	18860	18860	18860	18860	0
181	20231006	165500	680454810	18860	18860	18860	18860	0
182	20231006	165400	680454810	18860	18860	18860	18860	274
183	20231006	165300	680454810	18860	18860	18860	18860	0
184	20231006	165200	680454810	18860	18860	18860	18860	0
185	20231006	165100	680454810	18860	18860	18860	18860	0
186	20231006	165000	680454810	18860	18860	18860	18860	0
187	20231006	164900	680454810	18860	18860	18860	18860	0
188	20231006	164800	680454810	18860	18860	18860	18860	0
189	20231006	164700	680454810	18860	18860	18860	18860	0
190	20231006	164600	680454810	18860	18860	18860	18860	0
191	20231006	164500	680454810	18860	18860	18860	18860	0
192	20231006	164400	680454810	18860	18860	18860	18860	0
193	20231006	164300	680454810	18860	18860	18860	18860	0
194	20231006	164200	680454810	18860	18860	18860	18860	0
195	20231006	164100	680454810	18860	18860	18860	18860	0
196	20231006	164000	680454810	18860	18860	18860	18860	0
197	20231006	163900	680454810	18860	18860	18860	18860	0
198	20231006	163800	680454810	18860	18860	18860	18860	0
199	20231006	163700	680454810	18860	18860	18860	18860	0
200	20231006	163600	680454810	18860	18860	18860	18860	0
201	20231006	163500	680454810	18860	18860	18860	18860	0
202	20231006	163400	680454810	18860	18860	18860	18860	0
203	20231006	163300	680454810	18860	18860	18860	18860	0
204	20231006	163200	680454810	18860	18860	18860	18860	0
205	20231006	163100	680454810	18860	18860	18860	18860	0
206	20231006	163000	680454810	18860	18860	18860	18860	0
207	20231006	162900	680454810	18860	18860	18860	18860	0
208	20231006	162800	680454810	18860	18860	18860	18860	0
209	20231006	162700	680454810	18860	18860	18860	18860	0
210	20231006	162600	680454810	18860	18860	18860	18860	0
211	20231006	162500	680454810	18860	18860	18860	18860	0
212	20231006	162400	680454810	18860	18860	18860	18860	274
213	20231006	162300	680454810	18860	18860	18860	18860	0
214	20231006	162200	680454810	18860	18860	18860	18860	0
215	20231006	162100	680454810	18860	18860	18860	18860	0
216	20231006	162000	680454810	18860	18860	18860	18860	0
217	20231006	161900	680454810	18860	18860	18860	18860	0
218	20231006	161800	680454810	18860	18860	18860	18860	0
219	20231006	161700	680454810	18860	18860	18860	18860	0
220	20231006	161600	680454810	18860	18860	18860	18860	0
221	20231006	161500	680454810	18860	18860	18860	18860	0
222	20231006	161400	680454810	18860	18860	18860	18860	0
223	20231006	161300	680454810	18860	18860	18860	18860	0
224	20231006	161200	680454810	18860	18860	18860	18860	0
225	20231006	161100	680454810	18860	18860	18860	18860	0
226	20231006	161000	680454810	18860	18860	18860	18860	0
227	20231006	160900	680454810	18860	18860	18860	18860	0
228	20231006	160800	680454810	18860	18860	18860	18860	0
229	20231006	160700	680454810	18860	18860	18860	18860	0
230	20231006	160600	680454810	18860	18860	18860	18860	0
231	20231006	160500	680454810	18860	18860	18860	18860	0
232	20231006	160400	680454810	18860	18860	18860	18860	0
233	20231006	160300	680454810	18860	18860	18860	18860	0
234	20231006	160200	680454810	18860	18860	18860	18860	0
235	20231006	160100	680454810	18860	18860	18860	18860	0
236	20231006	160000	680454810	18860	18860	18860	18860	0
237	20231006	155900	680454810	18860	18860	18860	18860	0
238	20231006	155800	680454810	18860	18860	18860	18860	0
239	20231006	155700	680454810	18860	18860	18860	18860	0
240	20231006	155600	680454810	18860	18860	18860	18860	0
241	20231006	155500	680454810	18860	18860	18860	18860	0
242	20231006	155400	680454810	18860	18860	18860	18860	274
243	20231006	155300	680454810	18860	18860	18860	18860	0
244	20231006	155200	680454810	18860	18860	18860	18860	0
245	20231006	155100	680454810	18860	18860	18860	18860	0
246	20231006	155000	680454810	18860	18860	18860	18860	0
247	20231006	154900	680454810	18860	18860	18860	18860	0
248	20231006	154800	680454810	18860	18860	18860	18860	0
249	20231006	154700	680454810	18860	18860	18860	18860	0
250	20231006	154600	680454810	18860	18860	18860	18860	0
251	20231006	154500	680454810	18860	18860	18860	18860	0
252	20231006	154400	680454810	18860	18860	18860	18860	0
253	20231006	154300	680454810	18860	18860	18860	18860	0
254	20231006	154200	680454810	18860	18860	18860	18860	0
255	20231006	154100	680454810	18860	18860	18860	18860	0
256	20231006	154000	680454810	18860	18860	18860	18860	0
257	20231006	153900	680454810	18860	18860	18860	18860	0
258	20231006	153800	680454810	18860	18860	18860	18860	0
259	20231006	153700	680454810	18860	18860	18860	18860	0
260	20231006	153600	680454810	18860	18860	18860	18860	0
261	20231006	153500	680454810	18860	18860	18860	18860	0
262	20231006	153400	680454810	18860	18860	18860	18860	0
263	20231006	153300	680454810	18860	18860	18860	18860	0
264	20231006	153200	680454810	18860	18860	18860	18860	0
265	20231006	153100	680454810	18860	18860	18860	18860	0
266	20231006	153000	680454810	18860	18860	18860	18860	274
267	20231006	152900	675287170	18900	18900	18900	18900	0
268	20231006	152800	675287170	18900	18900	18900	18900	0
269	20231006	152700	675287170	18900	18900	18900	18900	0
270	20231006	152600	675287170	18900	18900	18900	18900	0
271	20231006	152500	675287170	18900	18900	18900	18900	0
272	20231006	152400	675287170	18900	18900	18900	18900	0
273	20231006	152300	675287170	18900	18900	18900	18900	0
274	20231006	152200	675287170	18900	18900	18900	18900	0
275	20231006	152100	675287170	18900	18900	18900	18900	0
276	20231006	152000	675287170	18900	18900	18900	18900	0
277	20231006	151900	675287170	18900	18850	18900	18850	135
278	20231006	151800	672740790	18900	18850	18900	18850	90
279	20231006	151700	671043840	18900	18870	18900	18850	116
280	20231006	151600	668856170	18870	18850	18870	18850	87
281	20231006	151500	667216080	18870	18860	18870	18850	115
282	20231006	151400	665048040	18850	18780	18850	18780	516
283	20231006	151300	655340770	18750	18750	18750	18750	182
284	20231006	151200	651928270	18750	18750	18750	18750	20
285	20231006	151100	651553270	18760	18790	18790	18760	248
286	20231006	151000	646898930	18790	18800	18800	18790	10
287	20231006	150900	646710940	18800	18800	18820	18800	104
288	20231006	150800	644755720	18800	18800	18800	18800	80
289	20231006	150700	643251720	18800	18800	18800	18800	206
290	20231006	150600	639378920	18810	18810	18810	18810	110
291	20231006	150500	637309820	18800	18840	18840	18800	169
292	20231006	150400	634128850	18840	18840	18840	18840	2
293	20231006	150300	634091170	18840	18840	18840	18840	179
294	20231006	150200	630718810	18840	18840	18840	18840	81
295	20231006	150100	629192770	18840	18840	18840	18840	104
296	20231006	150000	627233410	18840	18860	18860	18840	81
297	20231006	145900	625707350	18840	18850	18860	18840	307
298	20231006	145800	619920200	18850	18850	18850	18850	97
299	20231006	145700	618091750	18850	18850	18850	18850	80
300	20231006	145600	616583750	18860	18850	18860	18850	181
301	20231006	145500	613171860	18860	18860	18860	18860	0
302	20231006	145400	613171860	18860	18850	18860	18850	178
303	20231006	145300	609816540	18860	18860	18860	18860	4
304	20231006	145200	609741100	18860	18850	18860	18850	184
305	20231006	145100	606272620	18860	18850	18910	18850	247
306	20231006	145000	601615050	18850	18850	18850	18840	161
307	20231006	144900	598581170	18840	18840	18840	18840	80
308	20231006	144800	597073970	18840	18850	18850	18840	134
309	20231006	144700	594549030	18860	18860	18860	18860	0
310	20231006	144600	594549030	18860	18900	18900	18860	284
311	20231006	144500	589192750	18860	18860	18860	18860	80
312	20231006	144400	587683950	18860	18870	18870	18860	99
313	20231006	144300	585816780	18870	18870	18870	18870	100
314	20231006	144200	583929780	18860	18860	18860	18860	96
315	20231006	144100	582119220	18850	18850	18850	18850	80
316	20231006	144000	580611220	18850	18850	18850	18850	177
317	20231006	143900	577274770	18920	18830	18920	18830	242
318	20231006	143800	572717820	18820	18830	18830	18820	168
319	20231006	143700	569555340	18820	18840	18850	18820	182
320	20231006	143600	566129190	18850	18850	18850	18850	29
321	20231006	143500	565582540	18850	18850	18850	18850	176
322	20231006	143400	562264940	18850	18850	18850	18850	80
323	20231006	143300	560756940	18920	18860	18920	18840	97
324	20231006	143200	558928030	18820	18820	18820	18820	81
325	20231006	143100	557403610	18840	18820	18840	18820	185
326	20231006	143000	553920900	18820	18820	18820	18820	0
327	20231006	142900	553920900	18820	18820	18830	18820	386
328	20231006	142800	546654300	18820	18820	18820	18820	0
329	20231006	142700	546654300	18820	18850	18850	18820	403
330	20231006	142600	539069060	18840	18850	18850	18840	410
331	20231006	142500	531343560	18840	18840	18840	18840	96
332	20231006	142400	529534920	18840	18840	18840	18840	81
333	20231006	142300	528008880	18840	18840	18840	18840	186
334	20231006	142200	524504640	18840	18840	18840	18840	20
335	20231006	142100	524127840	18840	18850	18850	18840	178
336	20231006	142000	520774310	18850	18850	18850	18850	47
337	20231006	141900	519888360	18860	18850	18860	18850	347
338	20231006	141800	513344900	18860	18860	18860	18860	144
339	20231006	141700	510629060	18860	18860	18860	18860	0
340	20231006	141600	510629060	18860	18860	18860	18860	178
341	20231006	141500	507271980	18860	18860	18860	18860	80
342	20231006	141400	505763180	18920	18860	18920	18860	97
343	20231006	141300	503933700	18860	18860	18860	18860	80
344	20231006	141200	502424900	18860	18860	18860	18860	176
345	20231006	141100	499105540	18860	18860	18860	18860	0
346	20231006	141000	499105540	18860	18880	18880	18860	576
347	20231006	140900	488233720	18880	18880	18880	18880	118
348	20231006	140800	486005880	18930	18870	18930	18870	98
349	20231006	140700	484156560	18870	18870	18870	18870	333
350	20231006	140600	477872850	18850	18850	18850	18850	96
351	20231006	140500	476063250	18850	18850	18850	18850	580
352	20231006	140400	465130250	18850	18850	18850	18850	176
353	20231006	140300	461812650	18850	18850	18850	18850	0
354	20231006	140200	461812650	18850	18870	18870	18850	334
355	20231006	140100	455514650	18870	18870	18870	18870	9
356	20231006	140000	455344820	18870	18900	18900	18870	97
357	20231006	135900	453512230	18910	18910	18910	18910	17
358	20231006	135800	453190760	18910	18930	18930	18910	153
359	20231006	135700	450295720	18930	18930	18930	18930	96
360	20231006	135600	448478440	18930	18940	18940	18930	81
361	20231006	135500	446945100	18930	18940	18940	18930	96
362	20231006	135400	445127400	18940	18940	18940	18940	80
363	20231006	135300	443612200	18940	18940	18940	18940	178
364	20231006	135200	440240880	18940	18940	18940	18940	0
365	20231006	135100	440240880	18940	18940	18940	18940	176
366	20231006	135000	436907440	18940	18940	18940	18940	80
367	20231006	134900	435392240	18950	18940	18950	18940	97
368	20231006	134800	433555050	18940	18940	18940	18940	80
369	20231006	134700	432039850	18940	18940	18940	18940	176
370	20231006	134600	428706410	18940	18950	18950	18940	45
371	20231006	134500	427854080	18950	18950	18950	18950	133
372	20231006	134400	425333730	18960	18960	18960	18960	0
373	20231006	134300	425333730	18960	18960	18960	18960	1
374	20231006	134200	425314770	18950	18950	18950	18950	20
375	20231006	134100	424935770	18960	18960	18960	18960	0
376	20231006	134000	424935770	18960	18960	18960	18960	0
377	20231006	133900	424935770	18960	18960	18960	18960	0
378	20231006	133800	424935770	18960	18960	18960	18960	0
379	20231006	133700	424935770	18960	18960	18960	18960	1
380	20231006	133600	424916810	18960	18960	18960	18960	28
381	20231006	133500	424385930	18960	18960	18960	18960	0
382	20231006	133400	424385930	18960	18950	18960	18950	2402
383	20231006	133300	378865160	18950	18950	18950	18950	1
384	20231006	133200	378846210	18950	18950	18950	18950	0
385	20231006	133100	378846210	18950	18950	18950	18950	1
386	20231006	133000	378827260	18940	18940	18940	18940	0
387	20231006	132900	378827260	18940	18940	18940	18940	3
388	20231006	132800	378770440	18950	18950	18950	18950	0
389	20231006	132700	378770440	18950	18950	18950	18950	0
390	20231006	132600	378770440	18950	18950	18950	18950	0
391	20231006	132500	378770440	18950	18950	18950	18950	4
392	20231006	132400	378694640	18950	18950	18950	18950	50
393	20231006	132300	377747140	18950	18950	18950	18950	55
394	20231006	132200	376704890	18940	18940	18940	18940	0
395	20231006	132100	376704890	18940	18940	18940	18940	0
396	20231006	132000	376704890	18940	18940	18940	18940	138
397	20231006	131900	374091170	18940	18940	18940	18940	100
398	20231006	131800	372197170	18940	18940	18940	18940	1
399	20231006	131700	372178230	18940	18940	18940	18940	0
400	20231006	131600	372178230	18940	18940	18940	18940	0
401	20231006	131500	372178230	18940	18940	18940	18940	0
402	20231006	131400	372178230	18940	18940	18940	18940	0
403	20231006	131300	372178230	18940	18940	18940	18940	0
404	20231006	131200	372178230	18940	18940	18940	18940	9
405	20231006	131100	372007770	18930	18930	18930	18930	0
406	20231006	131000	372007770	18930	18930	18930	18930	50
407	20231006	130900	371061270	18940	18940	18940	18940	0
408	20231006	130800	371061270	18940	18940	18940	18940	0
409	20231006	130700	371061270	18940	18940	18940	18940	0
410	20231006	130600	371061270	18940	18940	18940	18940	0
411	20231006	130500	371061270	18940	18940	18940	18940	1
412	20231006	130400	371042330	18940	18940	18940	18940	0
413	20231006	130300	371042330	18940	18940	18940	18940	96
414	20231006	130200	369224090	18940	18940	18940	18940	0
415	20231006	130100	369224090	18940	18940	18940	18940	0
416	20231006	130000	369224090	18940	18940	18940	18940	0
417	20231006	125900	369224090	18940	18940	18940	18940	101
418	20231006	125800	367311150	18930	18930	18930	18930	177
419	20231006	125700	363960540	18930	18930	18930	18930	21
420	20231006	125600	363563010	18940	18940	18940	18940	18
421	20231006	125500	363222090	18930	18930	18930	18930	0
422	20231006	125400	363222090	18930	18930	18930	18930	15
423	20231006	125300	362938140	18940	18940	18940	18940	98
424	20231006	125200	361082020	18930	18930	18930	18930	0
425	20231006	125100	361082020	18930	18930	18930	18930	0
426	20231006	125000	361082020	18930	18930	18930	18930	20
427	20231006	124900	360703420	18940	18940	18940	18940	0
428	20231006	124800	360703420	18940	18940	18940	18940	1
429	20231006	124700	360684480	18940	18940	18940	18940	29
430	20231006	124600	360135220	18940	18940	18940	18940	0
431	20231006	124500	360135220	18940	18940	18940	18940	2
432	20231006	124400	360097340	18930	18930	18930	18930	170
433	20231006	124300	356879240	18930	18930	18930	18930	30
434	20231006	124200	356311340	18940	18940	18940	18940	0
435	20231006	124100	356311340	18940	18940	18940	18940	0
436	20231006	124000	356311340	18940	18940	18950	18940	110
437	20231006	123900	354227820	18940	18940	18940	18940	0
438	20231006	123800	354227820	18940	18940	18940	18940	0
439	20231006	123700	354227820	18940	18940	18940	18940	0
440	20231006	123600	354227820	18940	18940	18940	18940	0
441	20231006	123500	354227820	18940	18940	18940	18940	1
442	20231006	123400	354208880	18940	18940	18940	18940	1
443	20231006	123300	354189940	18940	18940	18940	18940	0
444	20231006	123200	354189940	18940	18940	18940	18940	99
445	20231006	123100	352314880	18940	18940	18940	18940	71
446	20231006	123000	350970140	18940	18940	18940	18940	0
447	20231006	122900	350970140	18940	18940	18940	18940	11
448	20231006	122800	350761800	18940	18930	18940	18930	36
449	20231006	122700	350080310	18950	18950	18950	18950	0
450	20231006	122600	350080310	18950	18950	18950	18950	0
451	20231006	122500	350080310	18950	18950	18950	18950	0
452	20231006	122400	350080310	18950	18950	18950	18950	0
453	20231006	122300	350080310	18950	18950	18950	18950	0
454	20231006	122200	350080310	18950	18950	18950	18950	1
455	20231006	122100	350061360	18950	18950	18950	18950	0
456	20231006	122000	350061360	18950	18950	18950	18950	0
457	20231006	121900	350061360	18950	18950	18950	18950	0
458	20231006	121800	350061360	18950	18940	18950	18930	51
459	20231006	121700	349095520	18940	18940	18940	18940	0
460	20231006	121600	349095520	18940	18940	18940	18940	1
461	20231006	121500	349076580	18940	18940	18940	18940	1
462	20231006	121400	349057640	18930	18930	18930	18930	2
463	20231006	121300	349019780	18930	18930	18930	18930	0
464	20231006	121200	349019780	18930	18930	18930	18930	73
465	20231006	121100	347637890	18930	18930	18930	18930	0
466	20231006	121000	347637890	18930	18930	18930	18930	0
467	20231006	120900	347637890	18930	18930	18930	18930	1
468	20231006	120800	347618960	18930	18930	18930	18930	0
469	20231006	120700	347618960	18930	18930	18930	18930	0
470	20231006	120600	347618960	18930	18930	18930	18930	18
471	20231006	120500	347278220	18930	18930	18930	18930	5
472	20231006	120400	347183570	18930	18930	18930	18930	3
473	20231006	120300	347126780	18930	18930	18930	18930	1
474	20231006	120200	347107850	18920	18920	18920	18920	0
475	20231006	120100	347107850	18920	18920	18920	18920	0
476	20231006	120000	347107850	18920	18920	18920	18920	0
477	20231006	115900	347107850	18920	18920	18920	18920	0
478	20231006	115800	347107850	18920	18920	18920	18920	5
479	20231006	115700	347013250	18920	18920	18920	18920	1
480	20231006	115600	346994330	18920	18920	18920	18920	0
481	20231006	115500	346994330	18920	18920	18920	18920	135
482	20231006	115400	344440130	18930	18930	18930	18930	2
483	20231006	115300	344402270	18930	18930	18930	18930	0
484	20231006	115200	344402270	18930	18930	18930	18930	10
485	20231006	115100	344212970	18930	18930	18930	18930	0
486	20231006	115000	344212970	18930	18930	18930	18930	7
487	20231006	114900	344080460	18940	18940	18940	18940	0
488	20231006	114800	344080460	18940	18940	18940	18940	0
489	20231006	114700	344080460	18940	18940	18940	18940	0
490	20231006	114600	344080460	18940	18940	18940	18940	0
491	20231006	114500	344080460	18940	18930	18940	18930	40
492	20231006	114400	343322900	18930	18930	18930	18930	1
493	20231006	114300	343303970	18920	18920	18920	18920	0
494	20231006	114200	343303970	18920	18920	18920	18920	20
495	20231006	114100	342925570	18920	18920	18920	18920	0
496	20231006	114000	342925570	18920	18920	18920	18920	0
497	20231006	113900	342925570	18920	18930	18930	18920	100
498	20231006	113800	341033510	18940	18940	18940	18940	1
499	20231006	113700	341014570	18940	18940	18940	18940	0
500	20231006	113600	341014570	18940	18940	18940	18940	0
501	20231006	113500	341014570	18940	18940	18940	18940	1
502	20231006	113400	340995630	18940	18940	18940	18940	0
503	20231006	113300	340995630	18940	18940	18940	18940	15
504	20231006	113200	340711530	18940	18940	18940	18940	5
505	20231006	113100	340616830	18940	18940	18940	18940	1
506	20231006	113000	340597890	18930	18930	18930	18930	0
507	20231006	112900	340597890	18930	18930	18930	18930	0
508	20231006	112800	340597890	18930	18930	18930	18930	0
509	20231006	112700	340597890	18930	18930	18930	18930	0
510	20231006	112600	340597890	18930	18930	18930	18930	4
511	20231006	112500	340522170	18930	18930	18930	18930	1
512	20231006	112400	340503240	18920	18920	18920	18920	11
513	20231006	112300	340295120	18880	18910	18910	18880	200
514	20231006	112200	336515860	18910	18910	18910	18910	0
515	20231006	112100	336515860	18910	18910	18910	18910	100
516	20231006	112000	334624860	18920	18920	18920	18920	8
517	20231006	111900	334473500	18920	18940	18940	18920	366
518	20231006	111800	327545130	18930	18930	18930	18930	0
519	20231006	111700	327545130	18930	18930	18930	18930	0
520	20231006	111600	327545130	18930	18930	18930	18930	0
521	20231006	111500	327545130	18930	18930	18930	18930	1
522	20231006	111400	327526200	18950	18950	18950	18950	0
523	20231006	111300	327526200	18950	18930	18950	18930	8
524	20231006	111200	327374740	18930	18930	18930	18930	27
525	20231006	111100	326863630	18920	18920	18920	18920	0
526	20231006	111000	326863630	18920	18920	18920	18920	53
527	20231006	110900	325860870	18920	18920	18920	18920	1
528	20231006	110800	325841950	18920	18920	18920	18920	56
529	20231006	110700	324782430	18930	18930	18930	18930	53
530	20231006	110600	323779140	18930	18930	18930	18930	1
531	20231006	110500	323760210	18930	18940	18940	18930	141
532	20231006	110400	321091060	18940	18950	18950	18940	80
533	20231006	110300	319575630	18950	18950	18950	18950	38
534	20231006	110200	318855530	18950	18950	18950	18950	0
535	20231006	110100	318855530	18950	18960	18960	18950	35
536	20231006	110000	318192020	18960	18940	18960	18940	86
537	20231006	105900	316561520	18960	18950	18960	18950	132
538	20231006	105800	314059750	18950	18940	18950	18940	109
539	20231006	105700	311994670	18940	18940	18940	18940	0
540	20231006	105600	311994670	18940	18940	18940	18940	0
541	20231006	105500	311994670	18940	18940	18940	18940	0
542	20231006	105400	311994670	18940	18940	18940	18940	2
543	20231006	105300	311956790	18940	18940	18940	18940	0
544	20231006	105200	311956790	18940	18940	18940	18940	0
545	20231006	105100	311956790	18940	18940	18940	18940	0
546	20231006	105000	311956790	18940	18940	18940	18940	0
547	20231006	104900	311956790	18940	18940	18940	18940	0
548	20231006	104800	311956790	18940	18940	18940	18940	1
549	20231006	104700	311937850	18940	18940	18940	18940	0
550	20231006	104600	311937850	18940	18930	18940	18930	252
551	20231006	104500	307167410	18900	18900	18900	18900	0
552	20231006	104400	307167410	18900	18900	18900	18900	0
553	20231006	104300	307167410	18900	18900	18900	18900	0
554	20231006	104200	307167410	18900	18900	18900	18900	10
555	20231006	104100	306978410	18930	18930	18930	18930	1
556	20231006	104000	306959480	18900	18900	18900	18900	0
557	20231006	103900	306959480	18900	18900	18900	18900	0
558	20231006	103800	306959480	18900	18900	18900	18900	0
559	20231006	103700	306959480	18900	18900	18900	18900	42
560	20231006	103600	306165680	18900	18900	18900	18900	0
561	20231006	103500	306165680	18900	18900	18900	18900	1
562	20231006	103400	306146780	18900	18900	18900	18900	0
563	20231006	103300	306146780	18900	18900	18900	18900	33
564	20231006	103200	305523080	18930	18930	18930	18930	12
565	20231006	103100	305295920	18930	18930	18930	18930	0
566	20231006	103000	305295920	18930	18930	18930	18930	0
567	20231006	102900	305295920	18930	18930	18930	18930	1
568	20231006	102800	305276990	18880	18880	18880	18880	0
569	20231006	102700	305276990	18880	18920	18920	18880	80
570	20231006	102600	303765450	18940	18940	18940	18940	33
571	20231006	102500	303140430	18950	18950	18950	18950	0
572	20231006	102400	303140430	18950	18950	18950	18950	0
573	20231006	102300	303140430	18950	18950	18950	18950	1
574	20231006	102200	303121480	18950	18950	18950	18950	0
575	20231006	102100	303121480	18950	18950	18950	18950	0
576	20231006	102000	303121480	18950	18950	18950	18950	0
577	20231006	101900	303121480	18950	18950	18950	18950	200
578	20231006	101800	299331480	18950	18950	18950	18950	1
579	20231006	101700	299312530	18950	18950	18950	18950	0
580	20231006	101600	299312530	18950	18950	18950	18950	7
581	20231006	101500	299179880	18920	18950	18950	18920	182
582	20231006	101400	295733490	18960	18970	18970	18960	549
583	20231006	101300	285319290	18980	18940	18980	18940	708
584	20231006	101200	271888690	18940	18930	18940	18930	425
585	20231006	101100	263840950	18940	18950	18950	18940	88
586	20231006	101000	262173360	18960	18970	18970	18960	98
587	20231006	100900	260314340	18970	18970	18970	18970	6
588	20231006	100800	260200520	18950	18950	18950	18950	50
589	20231006	100700	259253020	18950	18950	18950	18950	50
590	20231006	100600	258305520	18950	18960	18960	18950	423
591	20231006	100500	250285670	18960	18960	18960	18960	0
592	20231006	100400	250285670	18960	18930	18960	18930	177
593	20231006	100300	246932330	18890	18910	18910	18890	100
594	20231006	100200	245043230	18910	18910	18910	18910	0
595	20231006	100100	245043230	18910	18910	18910	18910	169
596	20231006	100000	241847440	18910	18900	18910	18900	95
597	20231006	095900	240051400	18880	18880	18900	18880	199
598	20231006	095800	236292640	18880	18820	18880	18820	265
599	20231006	095700	231297420	18820	18810	18820	18810	100
600	20231006	095600	229416410	18820	18800	18820	18800	31
601	20231006	095500	228833470	18800	18800	18800	18800	0
602	20231006	095400	228833470	18800	18800	18800	18800	0
603	20231006	095300	228833470	18800	18800	18800	18800	0
604	20231006	095200	228833470	18800	18800	18800	18800	24
605	20231006	095100	228382270	18810	18800	18810	18800	78
606	20231006	095000	226915670	18760	18760	18760	18760	308
607	20231006	094900	221137590	18750	18740	18750	18740	63
608	20231006	094800	219956840	18770	18780	18780	18770	4
609	20231006	094700	219881750	18750	18750	18750	18750	0
610	20231006	094600	219881750	18750	18740	18750	18740	55
611	20231006	094500	218851000	18770	18730	18770	18730	49
612	20231006	094400	217931770	18730	18730	18730	18730	218
613	20231006	094300	213848630	18730	18740	18740	18730	265
614	20231006	094200	208883480	18760	18760	18760	18760	20
615	20231006	094100	208508280	18750	18760	18760	18750	113
616	20231006	094000	206388520	18760	18770	18770	18760	92
617	20231006	093900	204661750	18770	18770	18770	18770	70
618	20231006	093800	203347850	18770	18770	18770	18770	102
619	20231006	093700	201433310	18770	18770	18770	18770	50
620	20231006	093600	200494810	18750	18750	18750	18750	1
621	20231006	093500	200476060	18730	18730	18730	18730	0
622	20231006	093400	200476060	18730	18730	18730	18730	0
623	20231006	093300	200476060	18730	18730	18730	18730	21
624	20231006	093200	200082730	18730	18730	18730	18730	0
625	20231006	093100	200082730	18730	18770	18770	18730	45
626	20231006	093000	199239240	18770	18770	18770	18770	63
627	20231006	092900	198056730	18770	18770	18770	18770	102
628	20231006	092800	196142190	18720	18740	18740	18720	204
629	20231006	092700	192322340	18750	18750	18750	18750	0
630	20231006	092600	192322340	18750	18750	18750	18750	28
631	20231006	092500	191797340	18750	18750	18750	18750	0
632	20231006	092400	191797340	18750	18780	18780	18750	218
633	20231006	092300	187704470	18770	18770	18770	18770	0
634	20231006	092200	187704470	18770	18770	18770	18770	0
635	20231006	092100	187704470	18770	18770	18770	18770	10
636	20231006	092000	187516770	18750	18750	18750	18750	37
637	20231006	091900	186823020	18730	18730	18730	18730	0
638	20231006	091800	186823020	18730	18730	18730	18730	11
639	20231006	091700	186616990	18710	18710	18710	18710	100
640	20231006	091600	184745990	18710	18740	18740	18710	54
641	20231006	091500	183734840	18740	18740	18740	18740	1
642	20231006	091400	183716100	18750	18720	18750	18720	684
643	20231006	091300	170906890	18720	18720	18730	18720	244
644	20231006	091200	166337100	18730	18740	18740	18730	13
645	20231006	091100	166093600	18730	18730	18730	18730	0
646	20231006	091000	166093600	18730	18730	18730	18730	42
647	20231006	090900	165306940	18730	18730	18730	18730	38
648	20231006	090800	164595200	18730	18760	18760	18730	48
649	20231006	090700	163695390	18760	18760	18760	18760	3
650	20231006	090600	163639110	18760	18740	18760	18740	218
651	20231006	090500	159550830	18740	18710	18740	18710	800
652	20231006	090400	144561980	18710	18740	18740	18710	87
653	20231006	090300	142932690	18760	18760	18760	18760	1
654	20231006	090200	142913930	18650	18650	18650	18650	30
655	20231006	090100	142354430	18640	18640	18640	18640	26
656	20231006	090000	141869790	18610	18610	18610	18610	7575