KissMeData/367000/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205400	123058540	9560	9560	9560	9560	642
3	20231010	205300	123058540	9560	9560	9560	9560	0
4	20231010	205200	123058540	9560	9560	9560	9560	0
5	20231010	205100	123058540	9560	9560	9560	9560	0
6	20231010	205000	123058540	9560	9560	9560	9560	0
7	20231010	204900	123058540	9560	9560	9560	9560	0
8	20231010	204800	123058540	9560	9560	9560	9560	0
9	20231010	204700	123058540	9560	9560	9560	9560	0
10	20231010	204600	123058540	9560	9560	9560	9560	0
11	20231010	204500	123058540	9560	9560	9560	9560	0
12	20231010	204400	123058540	9560	9560	9560	9560	0
13	20231010	204300	123058540	9560	9560	9560	9560	0
14	20231010	204200	123058540	9560	9560	9560	9560	0
15	20231010	204100	123058540	9560	9560	9560	9560	0
16	20231010	204000	123058540	9560	9560	9560	9560	0
17	20231010	203900	123058540	9560	9560	9560	9560	0
18	20231010	203800	123058540	9560	9560	9560	9560	0
19	20231010	203700	123058540	9560	9560	9560	9560	0
20	20231010	203600	123058540	9560	9560	9560	9560	0
21	20231010	203500	123058540	9560	9560	9560	9560	0
22	20231010	203400	123058540	9560	9560	9560	9560	0
23	20231010	203300	123058540	9560	9560	9560	9560	0
24	20231010	203200	123058540	9560	9560	9560	9560	0
25	20231010	203100	123058540	9560	9560	9560	9560	0
26	20231010	203000	123058540	9560	9560	9560	9560	0
27	20231010	202900	123058540	9560	9560	9560	9560	0
28	20231010	202800	123058540	9560	9560	9560	9560	0
29	20231010	202700	123058540	9560	9560	9560	9560	0
30	20231010	202600	123058540	9560	9560	9560	9560	0
31	20231010	202500	123058540	9560	9560	9560	9560	0
32	20231010	202400	123058540	9560	9560	9560	9560	642
33	20231010	202300	123058540	9560	9560	9560	9560	0
34	20231010	202200	123058540	9560	9560	9560	9560	0
35	20231010	202100	123058540	9560	9560	9560	9560	0
36	20231010	202000	123058540	9560	9560	9560	9560	0
37	20231010	201900	123058540	9560	9560	9560	9560	0
38	20231010	201800	123058540	9560	9560	9560	9560	0
39	20231010	201700	123058540	9560	9560	9560	9560	0
40	20231010	201600	123058540	9560	9560	9560	9560	0
41	20231010	201500	123058540	9560	9560	9560	9560	0
42	20231010	201400	123058540	9560	9560	9560	9560	0
43	20231010	201300	123058540	9560	9560	9560	9560	0
44	20231010	201200	123058540	9560	9560	9560	9560	0
45	20231010	201100	123058540	9560	9560	9560	9560	0
46	20231010	201000	123058540	9560	9560	9560	9560	0
47	20231010	200900	123058540	9560	9560	9560	9560	0
48	20231010	200800	123058540	9560	9560	9560	9560	0
49	20231010	200700	123058540	9560	9560	9560	9560	0
50	20231010	200600	123058540	9560	9560	9560	9560	0
51	20231010	200500	123058540	9560	9560	9560	9560	0
52	20231010	200400	123058540	9560	9560	9560	9560	0
53	20231010	200300	123058540	9560	9560	9560	9560	0
54	20231010	200200	123058540	9560	9560	9560	9560	0
55	20231010	200100	123058540	9560	9560	9560	9560	0
56	20231010	200000	123058540	9560	9560	9560	9560	0
57	20231010	195900	123058540	9560	9560	9560	9560	0
58	20231010	195800	123058540	9560	9560	9560	9560	0
59	20231010	195700	123058540	9560	9560	9560	9560	0
60	20231010	195600	123058540	9560	9560	9560	9560	0
61	20231010	195500	123058540	9560	9560	9560	9560	0
62	20231010	195400	123058540	9560	9560	9560	9560	642
63	20231010	195300	123058540	9560	9560	9560	9560	0
64	20231010	195200	123058540	9560	9560	9560	9560	0
65	20231010	195100	123058540	9560	9560	9560	9560	0
66	20231010	195000	123058540	9560	9560	9560	9560	0
67	20231010	194900	123058540	9560	9560	9560	9560	0
68	20231010	194800	123058540	9560	9560	9560	9560	0
69	20231010	194700	123058540	9560	9560	9560	9560	0
70	20231010	194600	123058540	9560	9560	9560	9560	0
71	20231010	194500	123058540	9560	9560	9560	9560	0
72	20231010	194400	123058540	9560	9560	9560	9560	0
73	20231010	194300	123058540	9560	9560	9560	9560	0
74	20231010	194200	123058540	9560	9560	9560	9560	0
75	20231010	194100	123058540	9560	9560	9560	9560	0
76	20231010	194000	123058540	9560	9560	9560	9560	0
77	20231010	193900	123058540	9560	9560	9560	9560	0
78	20231010	193800	123058540	9560	9560	9560	9560	0
79	20231010	193700	123058540	9560	9560	9560	9560	0
80	20231010	193600	123058540	9560	9560	9560	9560	0
81	20231010	193500	123058540	9560	9560	9560	9560	0
82	20231010	193400	123058540	9560	9560	9560	9560	0
83	20231010	193300	123058540	9560	9560	9560	9560	0
84	20231010	193200	123058540	9560	9560	9560	9560	0
85	20231010	193100	123058540	9560	9560	9560	9560	0
86	20231010	193000	123058540	9560	9560	9560	9560	0
87	20231010	192900	123058540	9560	9560	9560	9560	0
88	20231010	192800	123058540	9560	9560	9560	9560	0
89	20231010	192700	123058540	9560	9560	9560	9560	0
90	20231010	192600	123058540	9560	9560	9560	9560	0
91	20231010	192500	123058540	9560	9560	9560	9560	0
92	20231010	192400	123058540	9560	9560	9560	9560	642
93	20231010	192300	123058540	9560	9560	9560	9560	0
94	20231010	192200	123058540	9560	9560	9560	9560	0
95	20231010	192100	123058540	9560	9560	9560	9560	0
96	20231010	192000	123058540	9560	9560	9560	9560	0
97	20231010	191900	123058540	9560	9560	9560	9560	0
98	20231010	191800	123058540	9560	9560	9560	9560	0
99	20231010	191700	123058540	9560	9560	9560	9560	0
100	20231010	191600	123058540	9560	9560	9560	9560	0
101	20231010	191500	123058540	9560	9560	9560	9560	0
102	20231010	191400	123058540	9560	9560	9560	9560	0
103	20231010	191300	123058540	9560	9560	9560	9560	0
104	20231010	191200	123058540	9560	9560	9560	9560	0
105	20231010	191100	123058540	9560	9560	9560	9560	0
106	20231010	191000	123058540	9560	9560	9560	9560	0
107	20231010	190900	123058540	9560	9560	9560	9560	0
108	20231010	190800	123058540	9560	9560	9560	9560	0
109	20231010	190700	123058540	9560	9560	9560	9560	0
110	20231010	190600	123058540	9560	9560	9560	9560	0
111	20231010	190500	123058540	9560	9560	9560	9560	0
112	20231010	190400	123058540	9560	9560	9560	9560	0
113	20231010	190300	123058540	9560	9560	9560	9560	0
114	20231010	190200	123058540	9560	9560	9560	9560	0
115	20231010	190100	123058540	9560	9560	9560	9560	0
116	20231010	190000	123058540	9560	9560	9560	9560	0
117	20231010	185900	123058540	9560	9560	9560	9560	0
118	20231010	185800	123058540	9560	9560	9560	9560	0
119	20231010	185700	123058540	9560	9560	9560	9560	0
120	20231010	185600	123058540	9560	9560	9560	9560	0
121	20231010	185500	123058540	9560	9560	9560	9560	0
122	20231010	185400	123058540	9560	9560	9560	9560	642
123	20231010	185300	123058540	9560	9560	9560	9560	0
124	20231010	185200	123058540	9560	9560	9560	9560	0
125	20231010	185100	123058540	9560	9560	9560	9560	0
126	20231010	185000	123058540	9560	9560	9560	9560	0
127	20231010	184900	123058540	9560	9560	9560	9560	0
128	20231010	184800	123058540	9560	9560	9560	9560	0
129	20231010	184700	123058540	9560	9560	9560	9560	0
130	20231010	184600	123058540	9560	9560	9560	9560	0
131	20231010	184500	123058540	9560	9560	9560	9560	0
132	20231010	184400	123058540	9560	9560	9560	9560	0
133	20231010	184300	123058540	9560	9560	9560	9560	0
134	20231010	184200	123058540	9560	9560	9560	9560	0
135	20231010	184100	123058540	9560	9560	9560	9560	0
136	20231010	184000	123058540	9560	9560	9560	9560	0
137	20231010	183900	123058540	9560	9560	9560	9560	0
138	20231010	183800	123058540	9560	9560	9560	9560	0
139	20231010	183700	123058540	9560	9560	9560	9560	0
140	20231010	183600	123058540	9560	9560	9560	9560	0
141	20231010	183500	123058540	9560	9560	9560	9560	0
142	20231010	183400	123058540	9560	9560	9560	9560	0
143	20231010	183300	123058540	9560	9560	9560	9560	0
144	20231010	183200	123058540	9560	9560	9560	9560	0
145	20231010	183100	123058540	9560	9560	9560	9560	0
146	20231010	183000	123058540	9560	9560	9560	9560	0
147	20231010	182900	123058540	9560	9560	9560	9560	0
148	20231010	182800	123058540	9560	9560	9560	9560	0
149	20231010	182700	123058540	9560	9560	9560	9560	0
150	20231010	182600	123058540	9560	9560	9560	9560	0
151	20231010	182500	123058540	9560	9560	9560	9560	0
152	20231010	182400	123058540	9560	9560	9560	9560	642
153	20231010	182300	123058540	9560	9560	9560	9560	0
154	20231010	182200	123058540	9560	9560	9560	9560	0
155	20231010	182100	123058540	9560	9560	9560	9560	0
156	20231010	182000	123058540	9560	9560	9560	9560	0
157	20231010	181900	123058540	9560	9560	9560	9560	0
158	20231010	181800	123058540	9560	9560	9560	9560	0
159	20231010	181700	123058540	9560	9560	9560	9560	0
160	20231010	181600	123058540	9560	9560	9560	9560	0
161	20231010	181500	123058540	9560	9560	9560	9560	0
162	20231010	181400	123058540	9560	9560	9560	9560	0
163	20231010	181300	123058540	9560	9560	9560	9560	0
164	20231010	181200	123058540	9560	9560	9560	9560	0
165	20231010	181100	123058540	9560	9560	9560	9560	0
166	20231010	181000	123058540	9560	9560	9560	9560	0
167	20231010	180900	123058540	9560	9560	9560	9560	0
168	20231010	180800	123058540	9560	9560	9560	9560	0
169	20231010	180700	123058540	9560	9560	9560	9560	0
170	20231010	180600	123058540	9560	9560	9560	9560	0
171	20231010	180500	123058540	9560	9560	9560	9560	0
172	20231010	180400	123058540	9560	9560	9560	9560	0
173	20231010	180300	123058540	9560	9560	9560	9560	0
174	20231010	180200	123058540	9560	9560	9560	9560	0
175	20231010	180100	123058540	9560	9560	9560	9560	0
176	20231010	180000	123058540	9560	9560	9560	9560	0
177	20231010	175900	123058540	9560	9560	9560	9560	0
178	20231010	175800	123058540	9560	9560	9560	9560	0
179	20231010	175700	123058540	9560	9560	9560	9560	0
180	20231010	175600	123058540	9560	9560	9560	9560	0
181	20231010	175500	123058540	9560	9560	9560	9560	0
182	20231010	175400	123058540	9560	9560	9560	9560	642
183	20231010	175300	123058540	9560	9560	9560	9560	0
184	20231010	175200	123058540	9560	9560	9560	9560	0
185	20231010	175100	123058540	9560	9560	9560	9560	0
186	20231010	175000	123058540	9560	9560	9560	9560	0
187	20231010	174900	123058540	9560	9560	9560	9560	0
188	20231010	174800	123058540	9560	9560	9560	9560	0
189	20231010	174700	123058540	9560	9560	9560	9560	0
190	20231010	174600	123058540	9560	9560	9560	9560	0
191	20231010	174500	123058540	9560	9560	9560	9560	0
192	20231010	174400	123058540	9560	9560	9560	9560	0
193	20231010	174300	123058540	9560	9560	9560	9560	0
194	20231010	174200	123058540	9560	9560	9560	9560	0
195	20231010	174100	123058540	9560	9560	9560	9560	0
196	20231010	174000	123058540	9560	9560	9560	9560	0
197	20231010	173900	123058540	9560	9560	9560	9560	0
198	20231010	173800	123058540	9560	9560	9560	9560	0
199	20231010	173700	123058540	9560	9560	9560	9560	0
200	20231010	173600	123058540	9560	9560	9560	9560	0
201	20231010	173500	123058540	9560	9560	9560	9560	0
202	20231010	173400	123058540	9560	9560	9560	9560	0
203	20231010	173300	123058540	9560	9560	9560	9560	0
204	20231010	173200	123058540	9560	9560	9560	9560	0
205	20231010	173100	123058540	9560	9560	9560	9560	0
206	20231010	173000	123058540	9560	9560	9560	9560	0
207	20231010	172900	123058540	9560	9560	9560	9560	0
208	20231010	172800	123058540	9560	9560	9560	9560	0
209	20231010	172700	123058540	9560	9560	9560	9560	0
210	20231010	172600	123058540	9560	9560	9560	9560	0
211	20231010	172500	123058540	9560	9560	9560	9560	0
212	20231010	172400	123058540	9560	9560	9560	9560	642
213	20231010	172300	123058540	9560	9560	9560	9560	0
214	20231010	172200	123058540	9560	9560	9560	9560	0
215	20231010	172100	123058540	9560	9560	9560	9560	0
216	20231010	172000	123058540	9560	9560	9560	9560	0
217	20231010	171900	123058540	9560	9560	9560	9560	0
218	20231010	171800	123058540	9560	9560	9560	9560	0
219	20231010	171700	123058540	9560	9560	9560	9560	0
220	20231010	171600	123058540	9560	9560	9560	9560	0
221	20231010	171500	123058540	9560	9560	9560	9560	0
222	20231010	171400	123058540	9560	9560	9560	9560	0
223	20231010	171300	123058540	9560	9560	9560	9560	0
224	20231010	171200	123058540	9560	9560	9560	9560	0
225	20231010	171100	123058540	9560	9560	9560	9560	0
226	20231010	171000	123058540	9560	9560	9560	9560	0
227	20231010	170900	123058540	9560	9560	9560	9560	0
228	20231010	170800	123058540	9560	9560	9560	9560	0
229	20231010	170700	123058540	9560	9560	9560	9560	0
230	20231010	170600	123058540	9560	9560	9560	9560	0
231	20231010	170500	123058540	9560	9560	9560	9560	0
232	20231010	170400	123058540	9560	9560	9560	9560	0
233	20231010	170300	123058540	9560	9560	9560	9560	0
234	20231010	170200	123058540	9560	9560	9560	9560	0
235	20231010	170100	123058540	9560	9560	9560	9560	0
236	20231010	170000	123058540	9560	9560	9560	9560	0
237	20231010	165900	123058540	9560	9560	9560	9560	0
238	20231010	165800	123058540	9560	9560	9560	9560	0
239	20231010	165700	123058540	9560	9560	9560	9560	0
240	20231010	165600	123058540	9560	9560	9560	9560	0
241	20231010	165500	123058540	9560	9560	9560	9560	0
242	20231010	165400	123058540	9560	9560	9560	9560	642
243	20231010	165300	123058540	9560	9560	9560	9560	0
244	20231010	165200	123058540	9560	9560	9560	9560	0
245	20231010	165100	123058540	9560	9560	9560	9560	0
246	20231010	165000	123058540	9560	9560	9560	9560	0
247	20231010	164900	123058540	9560	9560	9560	9560	0
248	20231010	164800	123058540	9560	9560	9560	9560	0
249	20231010	164700	123058540	9560	9560	9560	9560	0
250	20231010	164600	123058540	9560	9560	9560	9560	0
251	20231010	164500	123058540	9560	9560	9560	9560	0
252	20231010	164400	123058540	9560	9560	9560	9560	0
253	20231010	164300	123058540	9560	9560	9560	9560	0
254	20231010	164200	123058540	9560	9560	9560	9560	0
255	20231010	164100	123058540	9560	9560	9560	9560	0
256	20231010	164000	123058540	9560	9560	9560	9560	0
257	20231010	163900	123058540	9560	9560	9560	9560	0
258	20231010	163800	123058540	9560	9560	9560	9560	0
259	20231010	163700	123058540	9560	9560	9560	9560	0
260	20231010	163600	123058540	9560	9560	9560	9560	0
261	20231010	163500	123058540	9560	9560	9560	9560	0
262	20231010	163400	123058540	9560	9560	9560	9560	0
263	20231010	163300	123058540	9560	9560	9560	9560	0
264	20231010	163200	123058540	9560	9560	9560	9560	0
265	20231010	163100	123058540	9560	9560	9560	9560	0
266	20231010	163000	123058540	9560	9560	9560	9560	0
267	20231010	162900	123058540	9560	9560	9560	9560	0
268	20231010	162800	123058540	9560	9560	9560	9560	0
269	20231010	162700	123058540	9560	9560	9560	9560	0
270	20231010	162600	123058540	9560	9560	9560	9560	0
271	20231010	162500	123058540	9560	9560	9560	9560	0
272	20231010	162400	123058540	9560	9560	9560	9560	642
273	20231010	162300	123058540	9560	9560	9560	9560	0
274	20231010	162200	123058540	9560	9560	9560	9560	0
275	20231010	162100	123058540	9560	9560	9560	9560	0
276	20231010	162000	123058540	9560	9560	9560	9560	0
277	20231010	161900	123058540	9560	9560	9560	9560	0
278	20231010	161800	123058540	9560	9560	9560	9560	0
279	20231010	161700	123058540	9560	9560	9560	9560	0
280	20231010	161600	123058540	9560	9560	9560	9560	0
281	20231010	161500	123058540	9560	9560	9560	9560	0
282	20231010	161400	123058540	9560	9560	9560	9560	0
283	20231010	161300	123058540	9560	9560	9560	9560	0
284	20231010	161200	123058540	9560	9560	9560	9560	0
285	20231010	161100	123058540	9560	9560	9560	9560	0
286	20231010	161000	123058540	9560	9560	9560	9560	0
287	20231010	160900	123058540	9560	9560	9560	9560	0
288	20231010	160800	123058540	9560	9560	9560	9560	0
289	20231010	160700	123058540	9560	9560	9560	9560	0
290	20231010	160600	123058540	9560	9560	9560	9560	0
291	20231010	160500	123058540	9560	9560	9560	9560	0
292	20231010	160400	123058540	9560	9560	9560	9560	0
293	20231010	160300	123058540	9560	9560	9560	9560	0
294	20231010	160200	123058540	9560	9560	9560	9560	0
295	20231010	160100	123058540	9560	9560	9560	9560	0
296	20231010	160000	123058540	9560	9560	9560	9560	0
297	20231010	155900	123058540	9560	9560	9560	9560	0
298	20231010	155800	123058540	9560	9560	9560	9560	0
299	20231010	155700	123058540	9560	9560	9560	9560	0
300	20231010	155600	123058540	9560	9560	9560	9560	0
301	20231010	155500	123058540	9560	9560	9560	9560	0
302	20231010	155400	123058540	9560	9560	9560	9560	642
303	20231010	155300	123058540	9560	9560	9560	9560	0
304	20231010	155200	123058540	9560	9560	9560	9560	0
305	20231010	155100	123058540	9560	9560	9560	9560	0
306	20231010	155000	123058540	9560	9560	9560	9560	0
307	20231010	154900	123058540	9560	9560	9560	9560	0
308	20231010	154800	123058540	9560	9560	9560	9560	0
309	20231010	154700	123058540	9560	9560	9560	9560	0
310	20231010	154600	123058540	9560	9560	9560	9560	0
311	20231010	154500	123058540	9560	9560	9560	9560	0
312	20231010	154400	123058540	9560	9560	9560	9560	0
313	20231010	154300	123058540	9560	9560	9560	9560	0
314	20231010	154200	123058540	9560	9560	9560	9560	0
315	20231010	154100	123058540	9560	9560	9560	9560	0
316	20231010	154000	123058540	9560	9560	9560	9560	0
317	20231010	153900	123058540	9560	9560	9560	9560	0
318	20231010	153800	123058540	9560	9560	9560	9560	0
319	20231010	153700	123058540	9560	9560	9560	9560	0
320	20231010	153600	123058540	9560	9560	9560	9560	0
321	20231010	153500	123058540	9560	9560	9560	9560	0
322	20231010	153400	123058540	9560	9560	9560	9560	0
323	20231010	153300	123058540	9560	9560	9560	9560	0
324	20231010	153200	123058540	9560	9560	9560	9560	0
325	20231010	153100	123058540	9560	9560	9560	9560	0
326	20231010	153000	123058540	9560	9560	9560	9560	642
327	20231010	152900	116921020	9570	9570	9570	9570	0
328	20231010	152800	116921020	9570	9570	9570	9570	0
329	20231010	152700	116921020	9570	9570	9570	9570	0
330	20231010	152600	116921020	9570	9570	9570	9570	0
331	20231010	152500	116921020	9570	9570	9570	9570	0
332	20231010	152400	116921020	9570	9570	9570	9570	0
333	20231010	152300	116921020	9570	9570	9570	9570	0
334	20231010	152200	116921020	9570	9570	9570	9570	0
335	20231010	152100	116921020	9570	9570	9570	9570	0
336	20231010	152000	116921020	9570	9570	9570	9570	0
337	20231010	151900	116921020	9570	9580	9580	9570	3
338	20231010	151800	116892290	9650	9650	9650	9650	1
339	20231010	151700	116882640	9580	9650	9650	9580	16
340	20231010	151600	116728940	9570	9570	9570	9570	0
341	20231010	151500	116728940	9570	9580	9580	9570	9
342	20231010	151400	116642790	9580	9580	9580	9580	12
343	20231010	151300	116527830	9650	9650	9650	9650	0
344	20231010	151200	116527830	9650	9640	9650	9640	42
345	20231010	151100	116122940	9570	9570	9570	9570	16
346	20231010	151000	115969820	9570	9570	9570	9570	5
347	20231010	150900	115921970	9640	9640	9640	9640	0
348	20231010	150800	115921970	9640	9640	9640	9640	0
349	20231010	150700	115921970	9640	9640	9640	9640	0
350	20231010	150600	115921970	9640	9640	9640	9640	0
351	20231010	150500	115921970	9640	9640	9640	9640	0
352	20231010	150400	115921970	9640	9640	9640	9640	0
353	20231010	150300	115921970	9640	9640	9640	9640	1
354	20231010	150200	115912330	9580	9580	9580	9580	0
355	20231010	150100	115912330	9580	9580	9580	9580	0
356	20231010	150000	115912330	9580	9580	9580	9580	0
357	20231010	145900	115912330	9580	9580	9580	9580	118
358	20231010	145800	114781890	9580	9580	9580	9580	0
359	20231010	145700	114781890	9580	9630	9630	9580	37
360	20231010	145600	114426830	9650	9650	9650	9650	0
361	20231010	145500	114426830	9650	9650	9650	9650	22
362	20231010	145400	114214530	9650	9650	9650	9650	0
363	20231010	145300	114214530	9650	9650	9650	9650	21
364	20231010	145200	114011880	9650	9650	9650	9650	22
365	20231010	145100	113799580	9650	9650	9650	9650	21
366	20231010	145000	113596930	9650	9650	9650	9650	22
367	20231010	144900	113384630	9650	9650	9650	9650	22
368	20231010	144800	113172330	9650	9650	9650	9650	22
369	20231010	144700	112960030	9640	9640	9640	9640	3
370	20231010	144600	112931110	9650	9650	9650	9650	30
371	20231010	144500	112641610	9650	9650	9650	9650	14
372	20231010	144400	112506510	9650	9650	9650	9650	22
373	20231010	144300	112294210	9650	9650	9650	9650	21
374	20231010	144200	112091560	9650	9650	9650	9650	22
375	20231010	144100	111879260	9650	9650	9650	9650	22
376	20231010	144000	111666960	9640	9640	9640	9640	0
377	20231010	143900	111666960	9640	9620	9640	9620	24
378	20231010	143800	111435640	9640	9640	9640	9640	22
379	20231010	143700	111223560	9640	9640	9640	9640	22
380	20231010	143600	111011480	9640	9640	9640	9640	22
381	20231010	143500	110799400	9640	9640	9640	9640	21
382	20231010	143400	110596960	9640	9640	9640	9640	22
383	20231010	143300	110384880	9640	9640	9640	9640	22
384	20231010	143200	110172800	9650	9650	9650	9650	0
385	20231010	143100	110172800	9650	9650	9650	9650	22
386	20231010	143000	109960500	9650	9650	9650	9650	22
387	20231010	142900	109748200	9650	9650	9650	9650	22
388	20231010	142800	109535900	9640	9640	9640	9640	21
389	20231010	142700	109333460	9640	9640	9640	9640	22
390	20231010	142600	109121380	9640	9640	9640	9640	22
391	20231010	142500	108909300	9620	9620	9620	9620	0
392	20231010	142400	108909300	9620	9620	9620	9620	22
393	20231010	142300	108697660	9620	9620	9620	9620	22
394	20231010	142200	108486020	9620	9620	9620	9620	22
395	20231010	142100	108274380	9620	9620	9620	9620	22
396	20231010	142000	108062740	9620	9620	9620	9620	49
397	20231010	141900	107591360	9630	9630	9630	9630	22
398	20231010	141800	107379500	9570	9610	9610	9570	75
399	20231010	141700	106659880	9630	9630	9630	9620	57
400	20231010	141600	106111170	9640	9620	9640	9620	36
401	20231010	141500	105764270	9630	9630	9630	9620	33
402	20231010	141400	105446490	9660	9660	9660	9660	22
403	20231010	141300	105233970	9630	9660	9660	9630	50
404	20231010	141200	104751810	9660	9640	9660	9640	49
405	20231010	141100	104279030	9660	9660	9660	9660	22
406	20231010	141000	104066510	9660	9660	9660	9660	0
407	20231010	140900	104066510	9660	9630	9660	9630	50
408	20231010	140800	103584350	9660	9660	9660	9660	32
409	20231010	140700	103275230	9650	9630	9650	9630	39
410	20231010	140600	102899220	9650	9630	9650	9630	33
411	20231010	140500	102580990	9650	9630	9650	9630	37
412	20231010	140400	102224240	9630	9640	9660	9630	24
413	20231010	140300	101992470	9650	9650	9650	9650	14
414	20231010	140200	101857370	9660	9660	9660	9660	39
415	20231010	140100	101480630	9670	9700	9700	9670	81
416	20231010	140000	100696700	9700	9700	9700	9700	22
417	20231010	135900	100483300	9700	9700	9700	9700	22
418	20231010	135800	100269900	9700	9620	9700	9620	337
419	20231010	135700	97027870	9620	9590	9620	9590	132
420	20231010	135600	95759090	9610	9610	9610	9610	10
421	20231010	135500	95662990	9610	9610	9610	9610	21
422	20231010	135400	95461180	9610	9610	9610	9610	36
423	20231010	135300	95115220	9610	9610	9610	9610	21
424	20231010	135200	94913410	9610	9610	9610	9610	21
425	20231010	135100	94711600	9610	9610	9610	9610	22
426	20231010	135000	94500180	9610	9610	9610	9610	21
427	20231010	134900	94298370	9610	9610	9610	9610	22
428	20231010	134800	94086950	9600	9600	9600	9600	105
429	20231010	134700	93078950	9600	9600	9600	9600	27
430	20231010	134600	92819750	9600	9600	9600	9600	21
431	20231010	134500	92618150	9600	9600	9600	9600	22
432	20231010	134400	92406950	9600	9600	9600	9600	21
433	20231010	134300	92205350	9590	9590	9590	9590	25
434	20231010	134200	91965600	9590	9590	9590	9590	51
435	20231010	134100	91476510	9590	9590	9590	9590	0
436	20231010	134000	91476510	9590	9590	9590	9590	22
437	20231010	133900	91265530	9590	9590	9590	9590	21
438	20231010	133800	91064140	9600	9600	9600	9600	21
439	20231010	133700	90862540	9600	9580	9600	9580	32
440	20231010	133600	90555500	9610	9610	9610	9610	21
441	20231010	133500	90353690	9610	9610	9610	9610	22
442	20231010	133400	90142270	9610	9610	9610	9610	0
443	20231010	133300	90142270	9610	9610	9610	9610	21
444	20231010	133200	89940460	9610	9560	9610	9560	111
445	20231010	133100	88878200	9610	9610	9610	9560	53
446	20231010	133000	88370370	9610	9610	9610	9610	21
447	20231010	132900	88168560	9610	9610	9610	9610	22
448	20231010	132800	87957140	9560	9610	9610	9560	1021
449	20231010	132700	78194240	9570	9610	9610	9570	1043
450	20231010	132600	68206300	9590	9590	9590	9590	20
451	20231010	132500	68014500	9610	9610	9610	9610	38
452	20231010	132400	67649320	9610	9610	9610	9610	42
453	20231010	132300	67245700	9610	9610	9610	9610	44
454	20231010	132200	66822860	9600	9610	9620	9600	326
455	20231010	132100	63691730	9630	9670	9670	9630	42
456	20231010	132000	63286390	9650	9670	9670	9650	62
457	20231010	131900	62687650	9670	9670	9670	9670	10
458	20231010	131800	62590950	9610	9610	9610	9610	0
459	20231010	131700	62590950	9610	9630	9630	9610	200
460	20231010	131600	60666490	9700	9700	9700	9700	3
461	20231010	131500	60637390	9640	9640	9640	9640	0
462	20231010	131400	60637390	9640	9640	9640	9640	0
463	20231010	131300	60637390	9640	9640	9640	9640	70
464	20231010	131200	59962590	9640	9640	9640	9640	0
465	20231010	131100	59962590	9640	9640	9640	9630	422
466	20231010	131000	55898000	9690	9690	9690	9690	20
467	20231010	130900	55704200	9690	9690	9690	9690	20
468	20231010	130800	55510400	9700	9700	9700	9700	21
469	20231010	130700	55306700	9690	9690	9690	9690	21
470	20231010	130600	55103210	9640	9640	9640	9640	358
471	20231010	130500	51652090	9650	9650	9650	9650	215
472	20231010	130400	49577340	9640	9650	9650	9640	12
473	20231010	130300	49461650	9650	9650	9650	9650	45
474	20231010	130200	49027400	9680	9680	9680	9680	20
475	20231010	130100	48833800	9680	9650	9680	9640	194
476	20231010	130000	46962510	9680	9680	9680	9680	20
477	20231010	125900	46768910	9680	9660	9680	9660	16
478	20231010	125800	46614190	9660	9660	9660	9660	8
479	20231010	125700	46536910	9670	9670	9670	9670	1
480	20231010	125600	46527240	9680	9680	9680	9680	16
481	20231010	125500	46372360	9680	9680	9680	9680	26
482	20231010	125400	46120680	9660	9660	9660	9660	0
483	20231010	125300	46120680	9660	9660	9660	9660	0
484	20231010	125200	46120680	9660	9660	9660	9660	14
485	20231010	125100	45985440	9660	9660	9660	9660	8
486	20231010	125000	45908160	9650	9670	9670	9650	12
487	20231010	124900	45792160	9660	9660	9660	9660	5
488	20231010	124800	45743860	9660	9660	9660	9660	91
489	20231010	124700	44864800	9650	9660	9660	9650	30
490	20231010	124600	44575160	9660	9670	9670	9660	55
491	20231010	124500	44043710	9670	9670	9670	9670	0
492	20231010	124400	44043710	9670	9670	9670	9670	17
493	20231010	124300	43879320	9650	9660	9660	9650	40
494	20231010	124200	43493060	9670	9670	9670	9670	10
495	20231010	124100	43396360	9740	9660	9740	9660	46
496	20231010	124000	42951520	9670	9670	9670	9670	10
497	20231010	123900	42854820	9670	9670	9670	9670	6
498	20231010	123800	42796800	9670	9670	9670	9670	10
499	20231010	123700	42700100	9670	9670	9670	9670	6
500	20231010	123600	42642080	9670	9670	9670	9670	9
501	20231010	123500	42555050	9670	9670	9670	9670	16
502	20231010	123400	42400330	9670	9670	9670	9670	6
503	20231010	123300	42342310	9670	9670	9670	9670	8
504	20231010	123200	42264950	9670	9660	9670	9660	28
505	20231010	123100	41994390	9660	9660	9660	9660	10
506	20231010	123000	41897790	9660	9650	9660	9650	36
507	20231010	122900	41550330	9650	9650	9650	9650	18
508	20231010	122800	41376630	9650	9650	9650	9650	8
509	20231010	122700	41299430	9650	9640	9650	9640	53
510	20231010	122600	40788130	9650	9650	9650	9650	26
511	20231010	122500	40537230	9650	9650	9650	9650	7
512	20231010	122400	40469680	9660	9660	9660	9660	1
513	20231010	122300	40460020	9620	9620	9620	9620	52
514	20231010	122200	39959780	9620	9620	9620	9620	20
515	20231010	122100	39767380	9670	9670	9670	9670	1
516	20231010	122000	39757710	9630	9630	9630	9630	0
517	20231010	121900	39757710	9630	9630	9630	9630	73
518	20231010	121800	39054720	9620	9620	9630	9620	26
519	20231010	121700	38804500	9620	9620	9620	9620	1
520	20231010	121600	38794880	9600	9650	9650	9600	591
521	20231010	121500	33093700	9650	9660	9660	9650	172
522	20231010	121400	31432370	9670	9670	9670	9670	0
523	20231010	121300	31432370	9670	9670	9670	9670	23
524	20231010	121200	31209960	9670	9710	9710	9670	529
525	20231010	121100	26082460	9750	9750	9750	9750	0
526	20231010	121000	26082460	9750	9750	9750	9750	0
527	20231010	120900	26082460	9750	9750	9750	9750	4
528	20231010	120800	26043460	9750	9750	9750	9750	0
529	20231010	120700	26043460	9750	9750	9750	9750	0
530	20231010	120600	26043460	9750	9750	9750	9750	0
531	20231010	120500	26043460	9750	9750	9750	9750	0
532	20231010	120400	26043460	9750	9750	9750	9750	4
533	20231010	120300	26004460	9750	9750	9750	9750	0
534	20231010	120200	26004460	9750	9750	9750	9750	0
535	20231010	120100	26004460	9750	9750	9750	9750	5
536	20231010	120000	25955710	9700	9700	9700	9700	1
537	20231010	115900	25946010	9700	9700	9700	9700	0
538	20231010	115800	25946010	9700	9710	9710	9700	145
539	20231010	115700	24539300	9710	9710	9710	9710	0
540	20231010	115600	24539300	9710	9710	9710	9710	0
541	20231010	115500	24539300	9710	9710	9710	9710	0
542	20231010	115400	24539300	9710	9710	9710	9710	0
543	20231010	115300	24539300	9710	9710	9710	9710	0
544	20231010	115200	24539300	9710	9710	9710	9710	1
545	20231010	115100	24529590	9760	9760	9760	9760	0
546	20231010	115000	24529590	9760	9760	9760	9760	0
547	20231010	114900	24529590	9760	9760	9760	9760	0
548	20231010	114800	24529590	9760	9760	9760	9760	1
549	20231010	114700	24519830	9720	9720	9720	9720	0
550	20231010	114600	24519830	9720	9720	9720	9720	10
551	20231010	114500	24422630	9720	9720	9720	9720	0
552	20231010	114400	24422630	9720	9720	9720	9720	0
553	20231010	114300	24422630	9720	9720	9720	9720	0
554	20231010	114200	24422630	9720	9720	9720	9720	0
555	20231010	114100	24422630	9720	9720	9720	9720	0
556	20231010	114000	24422630	9720	9720	9720	9720	0
557	20231010	113900	24422630	9720	9720	9720	9720	0
558	20231010	113800	24422630	9720	9720	9720	9720	0
559	20231010	113700	24422630	9720	9720	9720	9720	0
560	20231010	113600	24422630	9720	9720	9720	9720	0
561	20231010	113500	24422630	9720	9720	9720	9720	0
562	20231010	113400	24422630	9720	9720	9720	9720	0
563	20231010	113300	24422630	9720	9720	9720	9720	0
564	20231010	113200	24422630	9720	9720	9720	9720	0
565	20231010	113100	24422630	9720	9720	9720	9720	0
566	20231010	113000	24422630	9720	9720	9720	9720	0
567	20231010	112900	24422630	9720	9720	9720	9720	11
568	20231010	112800	24315710	9720	9730	9730	9720	108
569	20231010	112700	23264980	9790	9790	9790	9790	0
570	20231010	112600	23264980	9790	9790	9790	9790	0
571	20231010	112500	23264980	9790	9790	9790	9790	0
572	20231010	112400	23264980	9790	9790	9790	9790	1
573	20231010	112300	23255190	9730	9730	9730	9730	0
574	20231010	112200	23255190	9730	9730	9730	9730	0
575	20231010	112100	23255190	9730	9730	9730	9730	20
576	20231010	112000	23060590	9790	9790	9790	9790	0
577	20231010	111900	23060590	9790	9790	9790	9790	0
578	20231010	111800	23060590	9790	9790	9790	9790	0
579	20231010	111700	23060590	9790	9790	9790	9790	0
580	20231010	111600	23060590	9790	9790	9790	9790	0
581	20231010	111500	23060590	9790	9790	9790	9790	0
582	20231010	111400	23060590	9790	9790	9790	9790	9
583	20231010	111300	22972480	9790	9790	9790	9790	0
584	20231010	111200	22972480	9790	9790	9790	9790	0
585	20231010	111100	22972480	9790	9790	9790	9790	0
586	20231010	111000	22972480	9790	9790	9790	9790	0
587	20231010	110900	22972480	9790	9790	9790	9790	0
588	20231010	110800	22972480	9790	9790	9790	9790	0
589	20231010	110700	22972480	9790	9790	9790	9790	0
590	20231010	110600	22972480	9790	9790	9790	9790	0
591	20231010	110500	22972480	9790	9790	9790	9790	0
592	20231010	110400	22972480	9790	9790	9790	9790	0
593	20231010	110300	22972480	9790	9790	9790	9790	0
594	20231010	110200	22972480	9790	9790	9790	9790	0
595	20231010	110100	22972480	9790	9790	9790	9790	0
596	20231010	110000	22972480	9790	9790	9790	9790	0
597	20231010	105900	22972480	9790	9790	9790	9790	0
598	20231010	105800	22972480	9790	9790	9790	9790	0
599	20231010	105700	22972480	9790	9790	9790	9790	0
600	20231010	105600	22972480	9790	9790	9790	9790	0
601	20231010	105500	22972480	9790	9790	9790	9790	0
602	20231010	105400	22972480	9790	9790	9790	9790	4
603	20231010	105300	22933320	9790	9790	9790	9790	0
604	20231010	105200	22933320	9790	9790	9790	9790	1
605	20231010	105100	22923530	9740	9740	9740	9740	0
606	20231010	105000	22923530	9740	9740	9740	9740	172
607	20231010	104900	21248250	9740	9740	9740	9740	69
608	20231010	104800	20576190	9740	9740	9740	9740	1
609	20231010	104700	20566450	9730	9730	9730	9730	0
610	20231010	104600	20566450	9730	9730	9730	9730	0
611	20231010	104500	20566450	9730	9730	9730	9730	0
612	20231010	104400	20566450	9730	9730	9730	9730	12
613	20231010	104300	20449690	9740	9740	9740	9740	0
614	20231010	104200	20449690	9740	9740	9740	9740	2
615	20231010	104100	20430210	9740	9740	9740	9740	0
616	20231010	104000	20430210	9740	9740	9740	9740	0
617	20231010	103900	20430210	9740	9740	9740	9740	10
618	20231010	103800	20332810	9740	9740	9740	9740	10
619	20231010	103700	20235410	9740	9740	9740	9740	15
620	20231010	103600	20089310	9730	9750	9750	9730	50
621	20231010	103500	19602110	9750	9750	9750	9750	0
622	20231010	103400	19602110	9750	9750	9750	9750	0
623	20231010	103300	19602110	9750	9750	9750	9750	0
624	20231010	103200	19602110	9750	9750	9750	9750	0
625	20231010	103100	19602110	9750	9750	9750	9750	0
626	20231010	103000	19602110	9750	9750	9750	9750	0
627	20231010	102900	19602110	9750	9750	9750	9750	5
628	20231010	102800	19553360	9790	9790	9790	9790	0
629	20231010	102700	19553360	9790	9790	9790	9790	2
630	20231010	102600	19533780	9780	9750	9780	9750	21
631	20231010	102500	19329000	9750	9750	9750	9750	0
632	20231010	102400	19329000	9750	9750	9750	9750	0
633	20231010	102300	19329000	9750	9750	9750	9750	0
634	20231010	102200	19329000	9750	9760	9760	9750	10
635	20231010	102100	19231450	9780	9780	9780	9780	2
636	20231010	102000	19211890	9750	9750	9750	9750	0
637	20231010	101900	19211890	9750	9750	9750	9750	0
638	20231010	101800	19211890	9750	9750	9750	9750	0
639	20231010	101700	19211890	9750	9750	9750	9750	0
640	20231010	101600	19211890	9750	9750	9750	9750	0
641	20231010	101500	19211890	9750	9750	9750	9750	0
642	20231010	101400	19211890	9750	9750	9750	9750	0
643	20231010	101300	19211890	9750	9750	9750	9750	0
644	20231010	101200	19211890	9750	9750	9750	9750	11
645	20231010	101100	19104640	9750	9750	9750	9750	97
646	20231010	101000	18158890	9750	9750	9750	9750	0
647	20231010	100900	18158890	9750	9750	9750	9750	0
648	20231010	100800	18158890	9750	9750	9750	9750	0
649	20231010	100700	18158890	9750	9750	9750	9750	0
650	20231010	100600	18158890	9750	9750	9750	9750	0
651	20231010	100500	18158890	9750	9760	9760	9750	14
652	20231010	100400	18022340	9810	9810	9810	9810	1
653	20231010	100300	18012530	9810	9810	9810	9810	0
654	20231010	100200	18012530	9810	9810	9810	9810	1
655	20231010	100100	18002720	9800	9800	9800	9800	0
656	20231010	100000	18002720	9800	9800	9800	9800	0
657	20231010	095900	18002720	9800	9800	9800	9800	0
658	20231010	095800	18002720	9800	9800	9800	9800	0
659	20231010	095700	18002720	9800	9800	9800	9800	0
660	20231010	095600	18002720	9800	9800	9800	9800	0
661	20231010	095500	18002720	9800	9800	9800	9800	2
662	20231010	095400	17983120	9750	9750	9750	9750	22
663	20231010	095300	17768620	9830	9830	9830	9830	0
664	20231010	095200	17768620	9830	9830	9830	9830	0
665	20231010	095100	17768620	9830	9830	9830	9830	0
666	20231010	095000	17768620	9830	9830	9830	9830	0
667	20231010	094900	17768620	9830	9830	9830	9830	0
668	20231010	094800	17768620	9830	9830	9830	9830	0
669	20231010	094700	17768620	9830	9830	9830	9830	0
670	20231010	094600	17768620	9830	9830	9830	9830	0
671	20231010	094500	17768620	9830	9830	9830	9830	1
672	20231010	094400	17758790	9850	9850	9850	9850	0
673	20231010	094300	17758790	9850	9840	9850	9840	4
674	20231010	094200	17719420	9800	9800	9800	9800	0
675	20231010	094100	17719420	9800	9800	9800	9800	100
676	20231010	094000	16739420	9800	9800	9800	9800	0
677	20231010	093900	16739420	9800	9800	9800	9800	1
678	20231010	093800	16729620	9730	9730	9730	9730	79
679	20231010	093700	15960950	9730	9730	9730	9730	11
680	20231010	093600	15853920	9800	9800	9800	9800	1
681	20231010	093500	15844120	9800	9800	9800	9800	0
682	20231010	093400	15844120	9800	9800	9800	9800	0
683	20231010	093300	15844120	9800	9770	9800	9770	8
684	20231010	093200	15765780	9750	9750	9750	9750	79
685	20231010	093100	14995530	9760	9760	9760	9760	0
686	20231010	093000	14995530	9760	9760	9760	9760	0
687	20231010	092900	14995530	9760	9770	9770	9760	6
688	20231010	092800	14936940	9770	9770	9770	9770	0
689	20231010	092700	14936940	9770	9770	9770	9770	0
690	20231010	092600	14936940	9770	9770	9770	9770	0
691	20231010	092500	14936940	9770	9770	9770	9770	150
692	20231010	092400	13471440	9770	9760	9770	9760	2
693	20231010	092300	13451910	9700	9760	9760	9700	25
694	20231010	092200	13209350	9770	9760	9770	9760	2
695	20231010	092100	13189820	9700	9700	9700	9700	50
696	20231010	092000	12704820	9790	9790	9790	9790	0
697	20231010	091900	12704820	9790	9790	9790	9790	0
698	20231010	091800	12704820	9790	9790	9790	9790	0
699	20231010	091700	12704820	9790	9770	9790	9770	15
700	20231010	091600	12558190	9800	9800	9800	9800	0
701	20231010	091500	12558190	9800	9800	9800	9800	0
702	20231010	091400	12558190	9800	9780	9800	9780	50
703	20231010	091300	12068210	9800	9740	9800	9700	72
704	20231010	091200	11368690	9710	9710	9710	9710	0
705	20231010	091100	11368690	9710	9730	9740	9710	18
706	20231010	091000	11193590	9730	9730	9730	9730	1
707	20231010	090900	11183860	9800	9700	9800	9700	33
708	20231010	090800	10861730	9700	9700	9700	9700	8
709	20231010	090700	10784130	9710	9690	9710	9690	330
710	20231010	090600	7580500	9690	9760	9760	9680	348
711	20231010	090500	4206030	9720	9720	9720	9720	100
712	20231010	090400	3234030	9770	9770	9770	9770	10
713	20231010	090300	3136330	9710	9710	9710	9710	8
714	20231010	090200	3058650	9710	9710	9710	9710	0
715	20231010	090100	3058650	9710	9710	9710	9710	0
716	20231010	090000	3058650	9710	9710	9710	9710	315