KissMeData/114190/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195700	819848550	18900	18900	18900	18900	1645
3	20231006	195600	819848550	18900	18900	18900	18900	0
4	20231006	195500	819848550	18900	18900	18900	18900	0
5	20231006	195400	819848550	18900	18900	18900	18900	0
6	20231006	195300	819848550	18900	18900	18900	18900	0
7	20231006	195200	819848550	18900	18900	18900	18900	0
8	20231006	195100	819848550	18900	18900	18900	18900	0
9	20231006	195000	819848550	18900	18900	18900	18900	0
10	20231006	194900	819848550	18900	18900	18900	18900	0
11	20231006	194800	819848550	18900	18900	18900	18900	0
12	20231006	194700	819848550	18900	18900	18900	18900	0
13	20231006	194600	819848550	18900	18900	18900	18900	0
14	20231006	194500	819848550	18900	18900	18900	18900	0
15	20231006	194400	819848550	18900	18900	18900	18900	0
16	20231006	194300	819848550	18900	18900	18900	18900	0
17	20231006	194200	819848550	18900	18900	18900	18900	0
18	20231006	194100	819848550	18900	18900	18900	18900	0
19	20231006	194000	819848550	18900	18900	18900	18900	0
20	20231006	193900	819848550	18900	18900	18900	18900	0
21	20231006	193800	819848550	18900	18900	18900	18900	0
22	20231006	193700	819848550	18900	18900	18900	18900	0
23	20231006	193600	819848550	18900	18900	18900	18900	0
24	20231006	193500	819848550	18900	18900	18900	18900	0
25	20231006	193400	819848550	18900	18900	18900	18900	0
26	20231006	193300	819848550	18900	18900	18900	18900	0
27	20231006	193200	819848550	18900	18900	18900	18900	0
28	20231006	193100	819848550	18900	18900	18900	18900	0
29	20231006	193000	819848550	18900	18900	18900	18900	0
30	20231006	192900	819848550	18900	18900	18900	18900	0
31	20231006	192800	819848550	18900	18900	18900	18900	0
32	20231006	192700	819848550	18900	18900	18900	18900	1645
33	20231006	192600	819848550	18900	18900	18900	18900	0
34	20231006	192500	819848550	18900	18900	18900	18900	0
35	20231006	192400	819848550	18900	18900	18900	18900	0
36	20231006	192300	819848550	18900	18900	18900	18900	0
37	20231006	192200	819848550	18900	18900	18900	18900	0
38	20231006	192100	819848550	18900	18900	18900	18900	0
39	20231006	192000	819848550	18900	18900	18900	18900	0
40	20231006	191900	819848550	18900	18900	18900	18900	0
41	20231006	191800	819848550	18900	18900	18900	18900	0
42	20231006	191700	819848550	18900	18900	18900	18900	0
43	20231006	191600	819848550	18900	18900	18900	18900	0
44	20231006	191500	819848550	18900	18900	18900	18900	0
45	20231006	191400	819848550	18900	18900	18900	18900	0
46	20231006	191300	819848550	18900	18900	18900	18900	0
47	20231006	191200	819848550	18900	18900	18900	18900	0
48	20231006	191100	819848550	18900	18900	18900	18900	0
49	20231006	191000	819848550	18900	18900	18900	18900	0
50	20231006	190900	819848550	18900	18900	18900	18900	0
51	20231006	190800	819848550	18900	18900	18900	18900	0
52	20231006	190700	819848550	18900	18900	18900	18900	0
53	20231006	190600	819848550	18900	18900	18900	18900	0
54	20231006	190500	819848550	18900	18900	18900	18900	0
55	20231006	190400	819848550	18900	18900	18900	18900	0
56	20231006	190300	819848550	18900	18900	18900	18900	0
57	20231006	190200	819848550	18900	18900	18900	18900	0
58	20231006	190100	819848550	18900	18900	18900	18900	0
59	20231006	190000	819848550	18900	18900	18900	18900	0
60	20231006	185900	819848550	18900	18900	18900	18900	0
61	20231006	185800	819848550	18900	18900	18900	18900	0
62	20231006	185700	819848550	18900	18900	18900	18900	1645
63	20231006	185600	819848550	18900	18900	18900	18900	0
64	20231006	185500	819848550	18900	18900	18900	18900	0
65	20231006	185400	819848550	18900	18900	18900	18900	0
66	20231006	185300	819848550	18900	18900	18900	18900	0
67	20231006	185200	819848550	18900	18900	18900	18900	0
68	20231006	185100	819848550	18900	18900	18900	18900	0
69	20231006	185000	819848550	18900	18900	18900	18900	0
70	20231006	184900	819848550	18900	18900	18900	18900	0
71	20231006	184800	819848550	18900	18900	18900	18900	0
72	20231006	184700	819848550	18900	18900	18900	18900	0
73	20231006	184600	819848550	18900	18900	18900	18900	0
74	20231006	184500	819848550	18900	18900	18900	18900	0
75	20231006	184400	819848550	18900	18900	18900	18900	0
76	20231006	184300	819848550	18900	18900	18900	18900	0
77	20231006	184200	819848550	18900	18900	18900	18900	0
78	20231006	184100	819848550	18900	18900	18900	18900	0
79	20231006	184000	819848550	18900	18900	18900	18900	0
80	20231006	183900	819848550	18900	18900	18900	18900	0
81	20231006	183800	819848550	18900	18900	18900	18900	0
82	20231006	183700	819848550	18900	18900	18900	18900	0
83	20231006	183600	819848550	18900	18900	18900	18900	0
84	20231006	183500	819848550	18900	18900	18900	18900	0
85	20231006	183400	819848550	18900	18900	18900	18900	0
86	20231006	183300	819848550	18900	18900	18900	18900	0
87	20231006	183200	819848550	18900	18900	18900	18900	0
88	20231006	183100	819848550	18900	18900	18900	18900	0
89	20231006	183000	819848550	18900	18900	18900	18900	0
90	20231006	182900	819848550	18900	18900	18900	18900	0
91	20231006	182800	819848550	18900	18900	18900	18900	0
92	20231006	182700	819848550	18900	18900	18900	18900	1645
93	20231006	182600	819848550	18900	18900	18900	18900	0
94	20231006	182500	819848550	18900	18900	18900	18900	0
95	20231006	182400	819848550	18900	18900	18900	18900	0
96	20231006	182300	819848550	18900	18900	18900	18900	0
97	20231006	182200	819848550	18900	18900	18900	18900	0
98	20231006	182100	819848550	18900	18900	18900	18900	0
99	20231006	182000	819848550	18900	18900	18900	18900	0
100	20231006	181900	819848550	18900	18900	18900	18900	0
101	20231006	181800	819848550	18900	18900	18900	18900	0
102	20231006	181700	819848550	18900	18900	18900	18900	0
103	20231006	181600	819848550	18900	18900	18900	18900	0
104	20231006	181500	819848550	18900	18900	18900	18900	0
105	20231006	181400	819848550	18900	18900	18900	18900	0
106	20231006	181300	819848550	18900	18900	18900	18900	0
107	20231006	181200	819848550	18900	18900	18900	18900	0
108	20231006	181100	819848550	18900	18900	18900	18900	0
109	20231006	181000	819848550	18900	18900	18900	18900	0
110	20231006	180900	819848550	18900	18900	18900	18900	0
111	20231006	180800	819848550	18900	18900	18900	18900	0
112	20231006	180700	819848550	18900	18900	18900	18900	0
113	20231006	180600	819848550	18900	18900	18900	18900	0
114	20231006	180500	819848550	18900	18900	18900	18900	0
115	20231006	180400	819848550	18900	18900	18900	18900	0
116	20231006	180300	819848550	18900	18900	18900	18900	0
117	20231006	180200	819848550	18900	18900	18900	18900	0
118	20231006	180100	819848550	18900	18900	18900	18900	0
119	20231006	180000	819848550	18900	18900	18900	18900	0
120	20231006	175900	819848550	18900	18900	18900	18900	0
121	20231006	175800	819848550	18900	18900	18900	18900	0
122	20231006	175700	819848550	18900	18900	18900	18900	1645
123	20231006	175600	819848550	18900	18900	18900	18900	0
124	20231006	175500	819848550	18900	18900	18900	18900	0
125	20231006	175400	819848550	18900	18900	18900	18900	0
126	20231006	175300	819848550	18900	18900	18900	18900	0
127	20231006	175200	819848550	18900	18900	18900	18900	0
128	20231006	175100	819848550	18900	18900	18900	18900	0
129	20231006	175000	819848550	18900	18900	18900	18900	0
130	20231006	174900	819848550	18900	18900	18900	18900	0
131	20231006	174800	819848550	18900	18900	18900	18900	0
132	20231006	174700	819848550	18900	18900	18900	18900	0
133	20231006	174600	819848550	18900	18900	18900	18900	0
134	20231006	174500	819848550	18900	18900	18900	18900	0
135	20231006	174400	819848550	18900	18900	18900	18900	0
136	20231006	174300	819848550	18900	18900	18900	18900	0
137	20231006	174200	819848550	18900	18900	18900	18900	0
138	20231006	174100	819848550	18900	18900	18900	18900	0
139	20231006	174000	819848550	18900	18900	18900	18900	0
140	20231006	173900	819848550	18900	18900	18900	18900	0
141	20231006	173800	819848550	18900	18900	18900	18900	0
142	20231006	173700	819848550	18900	18900	18900	18900	0
143	20231006	173600	819848550	18900	18900	18900	18900	0
144	20231006	173500	819848550	18900	18900	18900	18900	0
145	20231006	173400	819848550	18900	18900	18900	18900	0
146	20231006	173300	819848550	18900	18900	18900	18900	0
147	20231006	173200	819848550	18900	18900	18900	18900	0
148	20231006	173100	819848550	18900	18900	18900	18900	0
149	20231006	173000	819848550	18900	18900	18900	18900	0
150	20231006	172900	819848550	18900	18900	18900	18900	0
151	20231006	172800	819848550	18900	18900	18900	18900	0
152	20231006	172700	819848550	18900	18900	18900	18900	1645
153	20231006	172600	819848550	18900	18900	18900	18900	0
154	20231006	172500	819848550	18900	18900	18900	18900	0
155	20231006	172400	819848550	18900	18900	18900	18900	0
156	20231006	172300	819848550	18900	18900	18900	18900	0
157	20231006	172200	819848550	18900	18900	18900	18900	0
158	20231006	172100	819848550	18900	18900	18900	18900	0
159	20231006	172000	819848550	18900	18900	18900	18900	0
160	20231006	171900	819848550	18900	18900	18900	18900	0
161	20231006	171800	819848550	18900	18900	18900	18900	0
162	20231006	171700	819848550	18900	18900	18900	18900	0
163	20231006	171600	819848550	18900	18900	18900	18900	0
164	20231006	171500	819848550	18900	18900	18900	18900	0
165	20231006	171400	819848550	18900	18900	18900	18900	0
166	20231006	171300	819848550	18900	18900	18900	18900	0
167	20231006	171200	819848550	18900	18900	18900	18900	0
168	20231006	171100	819848550	18900	18900	18900	18900	0
169	20231006	171000	819848550	18900	18900	18900	18900	0
170	20231006	170900	819848550	18900	18900	18900	18900	0
171	20231006	170800	819848550	18900	18900	18900	18900	0
172	20231006	170700	819848550	18900	18900	18900	18900	0
173	20231006	170600	819848550	18900	18900	18900	18900	0
174	20231006	170500	819848550	18900	18900	18900	18900	0
175	20231006	170400	819848550	18900	18900	18900	18900	0
176	20231006	170300	819848550	18900	18900	18900	18900	0
177	20231006	170200	819848550	18900	18900	18900	18900	0
178	20231006	170100	819848550	18900	18900	18900	18900	0
179	20231006	170000	819848550	18900	18900	18900	18900	0
180	20231006	165900	819848550	18900	18900	18900	18900	0
181	20231006	165800	819848550	18900	18900	18900	18900	0
182	20231006	165700	819848550	18900	18900	18900	18900	1645
183	20231006	165600	819848550	18900	18900	18900	18900	0
184	20231006	165500	819848550	18900	18900	18900	18900	0
185	20231006	165400	819848550	18900	18900	18900	18900	0
186	20231006	165300	819848550	18900	18900	18900	18900	0
187	20231006	165200	819848550	18900	18900	18900	18900	0
188	20231006	165100	819848550	18900	18900	18900	18900	0
189	20231006	165000	819848550	18900	18900	18900	18900	0
190	20231006	164900	819848550	18900	18900	18900	18900	0
191	20231006	164800	819848550	18900	18900	18900	18900	0
192	20231006	164700	819848550	18900	18900	18900	18900	0
193	20231006	164600	819848550	18900	18900	18900	18900	0
194	20231006	164500	819848550	18900	18900	18900	18900	0
195	20231006	164400	819848550	18900	18900	18900	18900	0
196	20231006	164300	819848550	18900	18900	18900	18900	0
197	20231006	164200	819848550	18900	18900	18900	18900	0
198	20231006	164100	819848550	18900	18900	18900	18900	0
199	20231006	164000	819848550	18900	18900	18900	18900	0
200	20231006	163900	819848550	18900	18900	18900	18900	0
201	20231006	163800	819848550	18900	18900	18900	18900	0
202	20231006	163700	819848550	18900	18900	18900	18900	0
203	20231006	163600	819848550	18900	18900	18900	18900	0
204	20231006	163500	819848550	18900	18900	18900	18900	0
205	20231006	163400	819848550	18900	18900	18900	18900	0
206	20231006	163300	819848550	18900	18900	18900	18900	0
207	20231006	163200	819848550	18900	18900	18900	18900	0
208	20231006	163100	819848550	18900	18900	18900	18900	0
209	20231006	163000	819848550	18900	18900	18900	18900	0
210	20231006	162900	819848550	18900	18900	18900	18900	0
211	20231006	162800	819848550	18900	18900	18900	18900	0
212	20231006	162700	819848550	18900	18900	18900	18900	1645
213	20231006	162600	819848550	18900	18900	18900	18900	0
214	20231006	162500	819848550	18900	18900	18900	18900	0
215	20231006	162400	819848550	18900	18900	18900	18900	0
216	20231006	162300	819848550	18900	18900	18900	18900	0
217	20231006	162200	819848550	18900	18900	18900	18900	0
218	20231006	162100	819848550	18900	18900	18900	18900	0
219	20231006	162000	819848550	18900	18900	18900	18900	0
220	20231006	161900	819848550	18900	18900	18900	18900	0
221	20231006	161800	819848550	18900	18900	18900	18900	0
222	20231006	161700	819848550	18900	18900	18900	18900	0
223	20231006	161600	819848550	18900	18900	18900	18900	0
224	20231006	161500	819848550	18900	18900	18900	18900	0
225	20231006	161400	819848550	18900	18900	18900	18900	0
226	20231006	161300	819848550	18900	18900	18900	18900	0
227	20231006	161200	819848550	18900	18900	18900	18900	0
228	20231006	161100	819848550	18900	18900	18900	18900	0
229	20231006	161000	819848550	18900	18900	18900	18900	0
230	20231006	160900	819848550	18900	18900	18900	18900	0
231	20231006	160800	819848550	18900	18900	18900	18900	0
232	20231006	160700	819848550	18900	18900	18900	18900	0
233	20231006	160600	819848550	18900	18900	18900	18900	0
234	20231006	160500	819848550	18900	18900	18900	18900	0
235	20231006	160400	819848550	18900	18900	18900	18900	0
236	20231006	160300	819848550	18900	18900	18900	18900	0
237	20231006	160200	819848550	18900	18900	18900	18900	0
238	20231006	160100	819848550	18900	18900	18900	18900	0
239	20231006	160000	819848550	18900	18900	18900	18900	0
240	20231006	155900	819848550	18900	18900	18900	18900	0
241	20231006	155800	819848550	18900	18900	18900	18900	0
242	20231006	155700	819848550	18900	18900	18900	18900	1645
243	20231006	155600	819848550	18900	18900	18900	18900	0
244	20231006	155500	819848550	18900	18900	18900	18900	0
245	20231006	155400	819848550	18900	18900	18900	18900	0
246	20231006	155300	819848550	18900	18900	18900	18900	0
247	20231006	155200	819848550	18900	18900	18900	18900	0
248	20231006	155100	819848550	18900	18900	18900	18900	0
249	20231006	155000	819848550	18900	18900	18900	18900	0
250	20231006	154900	819848550	18900	18900	18900	18900	0
251	20231006	154800	819848550	18900	18900	18900	18900	0
252	20231006	154700	819848550	18900	18900	18900	18900	0
253	20231006	154600	819848550	18900	18900	18900	18900	0
254	20231006	154500	819848550	18900	18900	18900	18900	0
255	20231006	154400	819848550	18900	18900	18900	18900	0
256	20231006	154300	819848550	18900	18900	18900	18900	0
257	20231006	154200	819848550	18900	18900	18900	18900	0
258	20231006	154100	819848550	18900	18900	18900	18900	0
259	20231006	154000	819848550	18900	18900	18900	18900	0
260	20231006	153900	819848550	18900	18900	18900	18900	0
261	20231006	153800	819848550	18900	18900	18900	18900	0
262	20231006	153700	819848550	18900	18900	18900	18900	0
263	20231006	153600	819848550	18900	18900	18900	18900	0
264	20231006	153500	819848550	18900	18900	18900	18900	0
265	20231006	153400	819848550	18900	18900	18900	18900	0
266	20231006	153300	819848550	18900	18900	18900	18900	0
267	20231006	153200	819848550	18900	18900	18900	18900	0
268	20231006	153100	819848550	18900	18900	18900	18900	0
269	20231006	153000	819848550	18900	18900	18900	18900	1645
270	20231006	152900	788758050	18840	18840	18840	18840	0
271	20231006	152800	788758050	18840	18840	18840	18840	0
272	20231006	152700	788758050	18840	18840	18840	18840	0
273	20231006	152600	788758050	18840	18840	18840	18840	0
274	20231006	152500	788758050	18840	18840	18840	18840	0
275	20231006	152400	788758050	18840	18840	18840	18840	0
276	20231006	152300	788758050	18840	18840	18840	18840	0
277	20231006	152200	788758050	18840	18840	18840	18840	0
278	20231006	152100	788758050	18840	18840	18840	18840	0
279	20231006	152000	788758050	18840	18840	18840	18840	0
280	20231006	151900	788758050	18840	18850	18850	18800	1018
281	20231006	151800	769619180	18850	18810	18850	18810	291
282	20231006	151700	764140590	18820	18820	18830	18820	215
283	20231006	151600	760092170	18820	18800	18820	18800	150
284	20231006	151500	757271560	18800	18790	18800	18790	62
285	20231006	151400	756106340	18770	18770	18790	18770	17
286	20231006	151300	755787210	18770	18730	18770	18730	81
287	20231006	151200	754269490	18700	18690	18700	18690	1877
288	20231006	151100	719169890	18700	18700	18700	18700	3
289	20231006	151000	719113790	18700	18700	18700	18690	195
290	20231006	150900	715468790	18700	18730	18730	18700	1010
291	20231006	150800	696577670	18730	18730	18730	18730	58
292	20231006	150700	695491330	18710	18710	18710	18710	0
293	20231006	150600	695491330	18710	18720	18730	18710	914
294	20231006	150500	678380420	18720	18710	18720	18710	129
295	20231006	150400	675965550	18720	18710	18720	18710	21
296	20231006	150300	675572630	18720	18730	18730	18720	698
297	20231006	150200	662506060	18700	18720	18730	18700	851
298	20231006	150100	646574850	18720	18730	18730	18720	352
299	20231006	150000	639985310	18730	18720	18730	18720	250
300	20231006	145900	635303310	18720	18730	18730	18720	115
301	20231006	145800	633149740	18720	18720	18720	18720	50
302	20231006	145700	632213740	18720	18730	18730	18720	412
303	20231006	145600	624499970	18730	18730	18730	18730	4
304	20231006	145500	624425050	18720	18730	18730	18720	71
305	20231006	145400	623095230	18730	18730	18730	18730	57
306	20231006	145300	622027620	18730	18730	18730	18730	270
307	20231006	145200	616970520	18730	18730	18730	18730	32
308	20231006	145100	616371160	18730	18730	18730	18730	104
309	20231006	145000	614423240	18730	18770	18770	18730	598
310	20231006	144900	603222660	18730	18730	18730	18730	10
311	20231006	144800	603035360	18730	18730	18730	18730	139
312	20231006	144700	600431890	18720	18730	18730	18720	259
313	20231006	144600	595581600	18730	18770	18770	18730	1283
314	20231006	144500	571522450	18770	18770	18770	18770	77
315	20231006	144400	570077160	18780	18780	18780	18780	210
316	20231006	144300	566133360	18780	18780	18780	18780	1
317	20231006	144200	566114580	18790	18790	18790	18790	2
318	20231006	144100	566077000	18790	18790	18790	18790	11
319	20231006	144000	565870310	18790	18790	18790	18790	2
320	20231006	143900	565832730	18780	18790	18790	18780	59
321	20231006	143800	564724570	18790	18790	18790	18790	133
322	20231006	143700	562225500	18780	18780	18780	18780	10
323	20231006	143600	562037700	18790	18800	18800	18790	697
324	20231006	143500	548938340	18810	18810	18810	18810	29
325	20231006	143400	548392850	18810	18810	18810	18810	0
326	20231006	143300	548392850	18810	18810	18810	18810	0
327	20231006	143200	548392850	18810	18810	18810	18810	12
328	20231006	143100	548167130	18810	18840	18840	18810	288
329	20231006	143000	542747870	18830	18830	18830	18830	40
330	20231006	142900	541994670	18830	18830	18830	18830	0
331	20231006	142800	541994670	18830	18830	18830	18830	0
332	20231006	142700	541994670	18830	18830	18830	18830	0
333	20231006	142600	541994670	18830	18830	18830	18830	0
334	20231006	142500	541994670	18830	18830	18830	18830	0
335	20231006	142400	541994670	18830	18830	18830	18830	1
336	20231006	142300	541975840	18830	18820	18830	18810	253
337	20231006	142200	537215030	18830	18830	18830	18830	56
338	20231006	142100	536160550	18830	18830	18830	18830	90
339	20231006	142000	534465850	18830	18830	18830	18830	1
340	20231006	141900	534447020	18830	18830	18830	18830	10
341	20231006	141800	534258720	18850	18850	18850	18850	27
342	20231006	141700	533749770	18850	18850	18850	18850	28
343	20231006	141600	533221970	18820	18820	18820	18820	5
344	20231006	141500	533127870	18850	18850	18850	18850	0
345	20231006	141400	533127870	18850	18850	18850	18850	0
346	20231006	141300	533127870	18850	18850	18850	18850	0
347	20231006	141200	533127870	18850	18850	18850	18850	0
348	20231006	141100	533127870	18850	18850	18850	18850	319
349	20231006	141000	527114720	18860	18880	18880	18860	757
350	20231006	140900	512830510	18880	18880	18880	18880	565
351	20231006	140800	502163310	18880	18930	18930	18880	82
352	20231006	140700	500611550	18940	18940	18940	18940	0
353	20231006	140600	500611550	18940	18940	18940	18940	1
354	20231006	140500	500592610	18930	18930	18930	18930	0
355	20231006	140400	500592610	18930	18930	18930	18930	10
356	20231006	140300	500403310	18930	18930	18930	18930	0
357	20231006	140200	500403310	18930	18930	18930	18930	48
358	20231006	140100	499494670	18880	18880	18880	18880	0
359	20231006	140000	499494670	18880	18880	18880	18880	0
360	20231006	135900	499494670	18880	18880	18880	18880	0
361	20231006	135800	499494670	18880	18880	18880	18880	0
362	20231006	135700	499494670	18880	18880	18880	18880	145
363	20231006	135600	496757070	18880	18930	18930	18880	19
364	20231006	135500	496398300	18940	18940	18940	18940	0
365	20231006	135400	496398300	18940	18940	18940	18930	12
366	20231006	135300	496171120	18930	18930	18930	18930	0
367	20231006	135200	496171120	18930	18930	18930	18930	99
368	20231006	135100	494297050	18930	18930	18930	18930	0
369	20231006	135000	494297050	18930	18930	18930	18930	1
370	20231006	134900	494278120	18930	18930	18930	18930	1
371	20231006	134800	494259190	18870	18930	18930	18870	464
372	20231006	134700	485503220	18890	18890	18890	18890	1
373	20231006	134600	485484330	18930	18930	18930	18930	10
374	20231006	134500	485295030	18870	18900	18900	18870	600
375	20231006	134400	473967710	18880	18890	18890	18880	30
376	20231006	134300	473401300	18880	18880	18880	18880	0
377	20231006	134200	473401300	18880	18880	18880	18880	20
378	20231006	134100	473023700	18880	18880	18880	18880	0
379	20231006	134000	473023700	18880	18880	18880	18880	0
380	20231006	133900	473023700	18880	18880	18880	18880	0
381	20231006	133800	473023700	18880	18880	18880	18880	44
382	20231006	133700	472192980	18880	18880	18880	18880	100
383	20231006	133600	470304980	18880	18880	18880	18880	12
384	20231006	133500	470078420	18880	18880	18880	18880	0
385	20231006	133400	470078420	18880	18880	18880	18880	0
386	20231006	133300	470078420	18880	18880	18880	18880	1
387	20231006	133200	470059540	18930	18930	18930	18930	0
388	20231006	133100	470059540	18930	18930	18930	18930	0
389	20231006	133000	470059540	18930	18930	18930	18930	0
390	20231006	132900	470059540	18930	18910	18930	18880	76
391	20231006	132800	468622770	18910	18910	18910	18910	0
392	20231006	132700	468622770	18910	18910	18910	18910	4
393	20231006	132600	468547130	18910	18910	18910	18910	16
394	20231006	132500	468244570	18910	18910	18910	18910	0
395	20231006	132400	468244570	18910	18910	18910	18910	0
396	20231006	132300	468244570	18910	18910	18910	18910	0
397	20231006	132200	468244570	18910	18910	18910	18910	2
398	20231006	132100	468206750	18930	18930	18930	18930	0
399	20231006	132000	468206750	18930	18930	18930	18930	0
400	20231006	131900	468206750	18930	18930	18930	18930	0
401	20231006	131800	468206750	18930	18930	18930	18930	644
402	20231006	131700	456015830	18930	18930	18930	18930	0
403	20231006	131600	456015830	18930	18930	18930	18930	100
404	20231006	131500	454122830	18930	18930	18930	18930	202
405	20231006	131400	450298970	18930	18930	18930	18930	61
406	20231006	131300	449144240	18930	18930	18930	18930	1
407	20231006	131200	449125310	18920	18920	18920	18920	1
408	20231006	131100	449106390	18880	18880	18880	18880	0
409	20231006	131000	449106390	18880	18880	18880	18880	5
410	20231006	130900	449011990	18880	18900	18900	18880	407
411	20231006	130800	441327590	18900	18900	18900	18900	0
412	20231006	130700	441327590	18900	18900	18900	18900	0
413	20231006	130600	441327590	18900	18900	18900	18900	1
414	20231006	130500	441308690	18910	18910	18910	18910	0
415	20231006	130400	441308690	18910	18920	18920	18910	81
416	20231006	130300	439776180	18930	18930	18930	18930	10
417	20231006	130200	439586880	18930	18930	18930	18930	5
418	20231006	130100	439492230	18920	18930	18930	18920	4
419	20231006	130000	439416520	18930	18930	18930	18930	101
420	20231006	125900	437504590	18930	18930	18930	18930	0
421	20231006	125800	437504590	18930	18930	18930	18930	0
422	20231006	125700	437504590	18930	18930	18930	18930	0
423	20231006	125600	437504590	18930	18930	18930	18930	0
424	20231006	125500	437504590	18930	18930	18950	18930	8
425	20231006	125400	437353090	18930	18950	18950	18930	21
426	20231006	125300	436955260	18960	18970	18970	18960	266
427	20231006	125200	431909340	18970	18970	18970	18970	67
428	20231006	125100	430638350	18970	18970	18970	18970	0
429	20231006	125000	430638350	18970	18970	18970	18970	72
430	20231006	124900	429272510	18990	18990	18990	18990	128
431	20231006	124800	426841790	18990	18990	18990	18990	10
432	20231006	124700	426651890	18990	18990	18990	18990	3
433	20231006	124600	426594920	18990	18990	18990	18990	6
434	20231006	124500	426480980	19000	19000	19000	19000	150
435	20231006	124400	423630980	19000	19000	19000	19000	10
436	20231006	124300	423440980	19000	19000	19000	19000	10
437	20231006	124200	423250980	19000	18980	19000	18980	145
438	20231006	124100	420497520	18970	18960	18970	18960	137
439	20231006	124000	417899910	18960	18920	18960	18920	101
440	20231006	123900	415984990	18920	18920	18920	18920	1
441	20231006	123800	415966070	18960	18960	18960	18960	8
442	20231006	123700	415814390	18960	18960	18960	18960	1
443	20231006	123600	415795430	18960	18960	18960	18960	101
444	20231006	123500	413880470	18960	18960	18960	18960	100
445	20231006	123400	411984470	18960	18960	18960	18960	0
446	20231006	123300	411984470	18960	18930	18960	18930	377
447	20231006	123200	404841410	18920	18920	18920	18920	10
448	20231006	123100	404652210	18920	18920	18920	18920	0
449	20231006	123000	404652210	18920	18920	18930	18920	33
450	20231006	122900	404027840	18920	18920	18920	18920	10
451	20231006	122800	403838640	18920	18920	18920	18920	1
452	20231006	122700	403819720	18920	18920	18920	18920	65
453	20231006	122600	402589920	18920	18920	18920	18920	0
454	20231006	122500	402589920	18920	18900	18920	18850	127
455	20231006	122400	400193190	18880	18880	18880	18880	0
456	20231006	122300	400193190	18880	18880	18880	18880	0
457	20231006	122200	400193190	18880	18880	18880	18880	0
458	20231006	122100	400193190	18880	18880	18880	18880	81
459	20231006	122000	398663910	18880	18880	18880	18880	29
460	20231006	121900	398116390	18880	18880	18880	18880	0
461	20231006	121800	398116390	18880	18880	18880	18880	239
462	20231006	121700	393604070	18880	18880	18880	18880	17
463	20231006	121600	393283110	18870	18870	18870	18870	0
464	20231006	121500	393283110	18870	18870	18870	18870	0
465	20231006	121400	393283110	18870	18870	18870	18870	0
466	20231006	121300	393283110	18870	18870	18870	18870	0
467	20231006	121200	393283110	18870	18870	18870	18870	5
468	20231006	121100	393188760	18880	18880	18880	18880	10
469	20231006	121000	392999960	18880	18880	18880	18880	0
470	20231006	120900	392999960	18880	18880	18880	18880	0
471	20231006	120800	392999960	18880	18880	18880	18880	0
472	20231006	120700	392999960	18880	18880	18880	18880	0
473	20231006	120600	392999960	18880	18880	18880	18880	13
474	20231006	120500	392754520	18880	18880	18880	18880	2
475	20231006	120400	392716760	18880	18880	18880	18880	1
476	20231006	120300	392697880	18880	18880	18880	18880	197
477	20231006	120200	388978520	18880	18880	18880	18880	50
478	20231006	120100	388034520	18880	18880	18880	18880	3
479	20231006	120000	387977880	18890	18880	18890	18880	2
480	20231006	115900	387940110	18870	18870	18870	18870	40
481	20231006	115800	387185310	18870	18860	18870	18860	252
482	20231006	115700	382431080	18850	18850	18850	18850	37
483	20231006	115600	381733630	18850	18850	18850	18850	7
484	20231006	115500	381601680	18850	18850	18850	18850	0
485	20231006	115400	381601680	18850	18850	18850	18850	1
486	20231006	115300	381582830	18810	18810	18810	18810	7
487	20231006	115200	381451160	18810	18800	18810	18800	39
488	20231006	115100	380717630	18800	18800	18810	18800	183
489	20231006	115000	377275580	18800	18800	18800	18800	0
490	20231006	114900	377275580	18800	18800	18800	18800	0
491	20231006	114800	377275580	18800	18800	18800	18800	52
492	20231006	114700	376297980	18810	18810	18810	18810	10
493	20231006	114600	376109880	18810	18810	18810	18810	0
494	20231006	114500	376109880	18810	18810	18810	18810	100
495	20231006	114400	374228880	18810	18810	18810	18810	0
496	20231006	114300	374228880	18810	18810	18810	18810	0
497	20231006	114200	374228880	18810	18810	18810	18810	0
498	20231006	114100	374228880	18810	18810	18810	18810	0
499	20231006	114000	374228880	18810	18810	18810	18810	0
500	20231006	113900	374228880	18810	18810	18810	18810	0
501	20231006	113800	374228880	18810	18810	18810	18810	10
502	20231006	113700	374040780	18810	18810	18810	18810	0
503	20231006	113600	374040780	18810	18810	18810	18810	816
504	20231006	113500	358691820	18810	18810	18810	18810	0
505	20231006	113400	358691820	18810	18790	18870	18790	191
506	20231006	113300	355099490	18800	18800	18800	18800	110
507	20231006	113200	353031490	18810	18810	18810	18810	0
508	20231006	113100	353031490	18810	18790	18810	18780	12
509	20231006	113000	352806080	18810	18810	18810	18810	0
510	20231006	112900	352806080	18810	18780	18810	18780	278
511	20231006	112800	347580750	18780	18780	18780	18780	41
512	20231006	112700	346810770	18770	18780	18780	18770	64
513	20231006	112600	345609440	18780	18780	18780	18780	0
514	20231006	112500	345609440	18780	18780	18780	18780	5
515	20231006	112400	345515540	18810	18810	18810	18810	0
516	20231006	112300	345515540	18810	18810	18810	18810	21
517	20231006	112200	345120530	18870	18870	18870	18870	0
518	20231006	112100	345120530	18870	18870	18870	18870	0
519	20231006	112000	345120530	18870	18870	18870	18870	0
520	20231006	111900	345120530	18870	18860	18870	18860	120
521	20231006	111800	342856730	18750	18770	18880	18740	264
522	20231006	111700	337889620	18750	18750	18750	18750	1
523	20231006	111600	337870870	18750	18780	18780	18750	624
524	20231006	111500	326161820	18860	18860	18860	18860	0
525	20231006	111400	326161820	18860	18780	18860	18780	28
526	20231006	111300	325635180	18860	18860	18860	18860	0
527	20231006	111200	325635180	18860	18850	18860	18850	201
528	20231006	111100	321844770	18780	18790	18790	18780	205
529	20231006	111000	317994440	18800	18860	18860	18800	19
530	20231006	110900	317637120	18800	18810	18810	18800	222
531	20231006	110800	313462420	18810	18810	18810	18810	0
532	20231006	110700	313462420	18810	18810	18810	18810	10
533	20231006	110600	313274320	18810	18810	18810	18810	0
534	20231006	110500	313274320	18810	18810	18810	18810	30
535	20231006	110400	312710020	18820	18900	18900	18820	1619
536	20231006	110300	282191220	18900	18900	18900	18900	0
537	20231006	110200	282191220	18900	18900	18900	18900	35
538	20231006	110100	281529720	18930	18930	18930	18930	6
539	20231006	110000	281416140	18930	18930	18930	18930	0
540	20231006	105900	281416140	18930	18930	18930	18930	1
541	20231006	105800	281397210	18930	18930	18930	18930	1
542	20231006	105700	281378280	18860	18860	18860	18860	1
543	20231006	105600	281359420	18860	18860	18860	18860	205
544	20231006	105500	277493120	18860	18850	18860	18850	69
545	20231006	105400	276192320	18860	18860	18860	18860	110
546	20231006	105300	274117720	18860	18860	18860	18860	50
547	20231006	105200	273174720	18860	18860	18860	18860	11
548	20231006	105100	272967260	18850	18860	18860	18850	124
549	20231006	105000	270628660	18860	18860	18860	18860	8
550	20231006	104900	270477780	18860	18860	18860	18860	0
551	20231006	104800	270477780	18860	18920	18950	18860	265
552	20231006	104700	265456830	18950	18920	18950	18880	96
553	20231006	104600	263641250	18960	18960	18960	18960	5
554	20231006	104500	263546450	18960	18960	18960	18960	1
555	20231006	104400	263527490	18920	18920	18920	18920	10
556	20231006	104300	263338290	18920	18920	18920	18920	0
557	20231006	104200	263338290	18920	18920	18920	18920	6
558	20231006	104100	263224770	18990	18990	18990	18990	0
559	20231006	104000	263224770	18990	18990	18990	18990	10
560	20231006	103900	263034870	18910	18910	18910	18910	127
561	20231006	103800	260633300	18910	18910	18910	18910	0
562	20231006	103700	260633300	18910	18910	18910	18910	0
563	20231006	103600	260633300	18910	18900	18910	18900	27
564	20231006	103500	260122910	18910	18910	18990	18910	79
565	20231006	103400	258628940	18940	18940	18940	18940	1
566	20231006	103300	258610000	18900	18910	18910	18900	109
567	20231006	103200	256549870	18900	18910	18920	18900	214
568	20231006	103100	252503890	18840	18840	18840	18840	0
569	20231006	103000	252503890	18840	18840	18840	18840	222
570	20231006	102900	248321410	18850	18910	18910	18850	305
571	20231006	102800	242569710	18920	18920	18920	18920	153
572	20231006	102700	239674950	18920	18920	18920	18920	0
573	20231006	102600	239674950	18920	18920	18920	18920	0
574	20231006	102500	239674950	18920	18920	18920	18920	0
575	20231006	102400	239674950	18920	18920	18940	18920	39
576	20231006	102300	238936870	18940	18910	18940	18910	10
577	20231006	102200	238747530	18900	18900	18900	18900	60
578	20231006	102100	237613530	18840	18900	18900	18840	42
579	20231006	102000	236819850	18900	18900	18900	18900	0
580	20231006	101900	236819850	18900	18900	18900	18900	0
581	20231006	101800	236819850	18900	18910	18910	18900	100
582	20231006	101700	234929160	18910	18980	18980	18910	556
583	20231006	101600	224395350	19000	19000	19000	19000	0
584	20231006	101500	224395350	19000	19000	19000	18990	30
585	20231006	101400	223825630	18990	18990	18990	18990	2
586	20231006	101300	223787650	18990	18980	18990	18980	101
587	20231006	101200	221869780	18950	18950	18950	18950	0
588	20231006	101100	221869780	18950	18940	18950	18940	2
589	20231006	101000	221831890	18940	18940	18940	18940	7
590	20231006	100900	221699310	18820	18870	18870	18800	55
591	20231006	100800	220663280	18940	18940	18940	18940	9
592	20231006	100700	220492820	18950	18990	18990	18950	47
593	20231006	100600	219601370	18980	18950	18980	18950	29
594	20231006	100500	219051740	18950	18950	18960	18950	107
595	20231006	100400	217023090	18960	18950	18960	18950	57
596	20231006	100300	215942510	18950	18950	18950	18950	4
597	20231006	100200	215866710	18980	18890	18980	18890	83
598	20231006	100100	214297430	18890	18890	18890	18890	1
599	20231006	100000	214278540	18760	18950	18950	18760	101
600	20231006	095900	212380310	18870	18870	18870	18870	73
601	20231006	095800	211002800	18850	18810	18850	18810	3
602	20231006	095700	210946310	18740	18980	18980	18740	550
603	20231006	095600	200602070	18980	18980	18980	18980	2
604	20231006	095500	200564110	18990	18990	18990	18990	10
605	20231006	095400	200374210	18990	18990	18990	18990	18
606	20231006	095300	200032390	18990	19000	19000	18990	20
607	20231006	095200	199652500	18990	18990	18990	18990	0
608	20231006	095100	199652500	18990	18970	18990	18970	200
609	20231006	095000	195856500	18930	18930	18930	18930	167
610	20231006	094900	192695190	18930	18930	18930	18930	65
611	20231006	094800	191464740	18930	18920	18930	18920	121
612	20231006	094700	189174820	18900	18900	18900	18900	43
613	20231006	094600	188362120	18900	18840	18900	18840	464
614	20231006	094500	179594800	18850	18780	18850	18780	251
615	20231006	094400	174871150	18780	18780	18780	18780	0
616	20231006	094300	174871150	18780	18800	18800	18780	56
617	20231006	094200	173819330	18800	18800	18800	18800	68
618	20231006	094100	172540930	18800	18810	18810	18800	279
619	20231006	094000	167294010	18800	18800	18800	18800	6
620	20231006	093900	167181210	18800	18880	18880	18800	3
621	20231006	093800	167124650	18810	18810	18810	18810	100
622	20231006	093700	165243650	18800	18890	18890	18800	504
623	20231006	093600	155742650	18890	18910	18910	18890	292
624	20231006	093500	150222990	18910	18930	18930	18910	419
625	20231006	093400	142295110	18930	18950	18950	18920	461
626	20231006	093300	133563800	18970	19000	19000	18970	659
627	20231006	093200	121054940	19000	19000	19010	19000	232
628	20231006	093100	116646930	19000	18990	19000	18990	54
629	20231006	093000	115621130	18990	18990	18990	18990	33
630	20231006	092900	114994460	18980	18980	18980	18980	0
631	20231006	092800	114994460	18980	18980	18980	18980	3
632	20231006	092700	114937520	18980	19030	19030	18980	16
633	20231006	092600	114633500	18990	18990	18990	18990	1
634	20231006	092500	114614510	19010	19010	19010	19010	16
635	20231006	092400	114310350	19010	19000	19010	19000	136
636	20231006	092300	111725990	19000	19000	19000	19000	514
637	20231006	092200	101959990	19000	19010	19010	19000	393
638	20231006	092100	94492160	19010	19070	19070	19010	135
639	20231006	092000	91920890	19040	19040	19040	19040	374
640	20231006	091900	84799930	19040	19080	19080	19040	58
641	20231006	091800	83694750	19090	19040	19090	19040	64
642	20231006	091700	82473330	19040	19040	19040	19040	5
643	20231006	091600	82378130	19030	19010	19030	19010	196
644	20231006	091500	78649220	19000	19000	19000	19000	309
645	20231006	091400	72778220	19000	19000	19000	19000	203
646	20231006	091300	68921220	19010	18950	19010	18940	135
647	20231006	091200	66362610	18930	18930	18930	18930	50
648	20231006	091100	65416110	18930	18930	18930	18930	75
649	20231006	091000	63996360	18910	19010	19010	18910	81
650	20231006	090900	62464550	19000	18890	19000	18890	986
651	20231006	090800	43795180	18910	18900	18910	18880	712
652	20231006	090700	30337950	18910	18910	18910	18910	150
653	20231006	090600	27501450	18910	18880	18950	18880	19
654	20231006	090500	27142010	18890	18910	18910	18890	223
655	20231006	090400	22927920	18910	18910	18990	18890	234
656	20231006	090300	18503380	18990	18950	19000	18950	278
657	20231006	090200	13223860	18950	18950	18950	18950	22
658	20231006	090100	12806960	18950	18840	18950	18840	50
659	20231006	090000	11860910	18790	18700	18790	18650	588