KissMeData/367000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205500	82144940	9850	9850	9850	9850	162
3	20231012	205400	82144940	9850	9850	9850	9850	0
4	20231012	205300	82144940	9850	9850	9850	9850	0
5	20231012	205200	82144940	9850	9850	9850	9850	0
6	20231012	205100	82144940	9850	9850	9850	9850	0
7	20231012	205000	82144940	9850	9850	9850	9850	0
8	20231012	204900	82144940	9850	9850	9850	9850	0
9	20231012	204800	82144940	9850	9850	9850	9850	0
10	20231012	204700	82144940	9850	9850	9850	9850	0
11	20231012	204600	82144940	9850	9850	9850	9850	0
12	20231012	204500	82144940	9850	9850	9850	9850	0
13	20231012	204400	82144940	9850	9850	9850	9850	0
14	20231012	204300	82144940	9850	9850	9850	9850	0
15	20231012	204200	82144940	9850	9850	9850	9850	0
16	20231012	204100	82144940	9850	9850	9850	9850	0
17	20231012	204000	82144940	9850	9850	9850	9850	0
18	20231012	203900	82144940	9850	9850	9850	9850	0
19	20231012	203800	82144940	9850	9850	9850	9850	0
20	20231012	203700	82144940	9850	9850	9850	9850	0
21	20231012	203600	82144940	9850	9850	9850	9850	0
22	20231012	203500	82144940	9850	9850	9850	9850	0
23	20231012	203400	82144940	9850	9850	9850	9850	0
24	20231012	203300	82144940	9850	9850	9850	9850	0
25	20231012	203200	82144940	9850	9850	9850	9850	0
26	20231012	203100	82144940	9850	9850	9850	9850	0
27	20231012	203000	82144940	9850	9850	9850	9850	0
28	20231012	202900	82144940	9850	9850	9850	9850	0
29	20231012	202800	82144940	9850	9850	9850	9850	0
30	20231012	202700	82144940	9850	9850	9850	9850	0
31	20231012	202600	82144940	9850	9850	9850	9850	0
32	20231012	202500	82144940	9850	9850	9850	9850	162
33	20231012	202400	82144940	9850	9850	9850	9850	0
34	20231012	202300	82144940	9850	9850	9850	9850	0
35	20231012	202200	82144940	9850	9850	9850	9850	0
36	20231012	202100	82144940	9850	9850	9850	9850	0
37	20231012	202000	82144940	9850	9850	9850	9850	0
38	20231012	201900	82144940	9850	9850	9850	9850	0
39	20231012	201800	82144940	9850	9850	9850	9850	0
40	20231012	201700	82144940	9850	9850	9850	9850	0
41	20231012	201600	82144940	9850	9850	9850	9850	0
42	20231012	201500	82144940	9850	9850	9850	9850	0
43	20231012	201400	82144940	9850	9850	9850	9850	0
44	20231012	201300	82144940	9850	9850	9850	9850	0
45	20231012	201200	82144940	9850	9850	9850	9850	0
46	20231012	201100	82144940	9850	9850	9850	9850	0
47	20231012	201000	82144940	9850	9850	9850	9850	0
48	20231012	200900	82144940	9850	9850	9850	9850	0
49	20231012	200800	82144940	9850	9850	9850	9850	0
50	20231012	200700	82144940	9850	9850	9850	9850	0
51	20231012	200600	82144940	9850	9850	9850	9850	0
52	20231012	200500	82144940	9850	9850	9850	9850	0
53	20231012	200400	82144940	9850	9850	9850	9850	0
54	20231012	200300	82144940	9850	9850	9850	9850	0
55	20231012	200200	82144940	9850	9850	9850	9850	0
56	20231012	200100	82144940	9850	9850	9850	9850	0
57	20231012	200000	82144940	9850	9850	9850	9850	0
58	20231012	195900	82144940	9850	9850	9850	9850	0
59	20231012	195800	82144940	9850	9850	9850	9850	0
60	20231012	195700	82144940	9850	9850	9850	9850	0
61	20231012	195600	82144940	9850	9850	9850	9850	0
62	20231012	195500	82144940	9850	9850	9850	9850	162
63	20231012	195400	82144940	9850	9850	9850	9850	0
64	20231012	195300	82144940	9850	9850	9850	9850	0
65	20231012	195200	82144940	9850	9850	9850	9850	0
66	20231012	195100	82144940	9850	9850	9850	9850	0
67	20231012	195000	82144940	9850	9850	9850	9850	0
68	20231012	194900	82144940	9850	9850	9850	9850	0
69	20231012	194800	82144940	9850	9850	9850	9850	0
70	20231012	194700	82144940	9850	9850	9850	9850	0
71	20231012	194600	82144940	9850	9850	9850	9850	0
72	20231012	194500	82144940	9850	9850	9850	9850	0
73	20231012	194400	82144940	9850	9850	9850	9850	0
74	20231012	194300	82144940	9850	9850	9850	9850	0
75	20231012	194200	82144940	9850	9850	9850	9850	0
76	20231012	194100	82144940	9850	9850	9850	9850	0
77	20231012	194000	82144940	9850	9850	9850	9850	0
78	20231012	193900	82144940	9850	9850	9850	9850	0
79	20231012	193800	82144940	9850	9850	9850	9850	0
80	20231012	193700	82144940	9850	9850	9850	9850	0
81	20231012	193600	82144940	9850	9850	9850	9850	0
82	20231012	193500	82144940	9850	9850	9850	9850	0
83	20231012	193400	82144940	9850	9850	9850	9850	0
84	20231012	193300	82144940	9850	9850	9850	9850	0
85	20231012	193200	82144940	9850	9850	9850	9850	0
86	20231012	193100	82144940	9850	9850	9850	9850	0
87	20231012	193000	82144940	9850	9850	9850	9850	0
88	20231012	192900	82144940	9850	9850	9850	9850	0
89	20231012	192800	82144940	9850	9850	9850	9850	0
90	20231012	192700	82144940	9850	9850	9850	9850	0
91	20231012	192600	82144940	9850	9850	9850	9850	0
92	20231012	192500	82144940	9850	9850	9850	9850	162
93	20231012	192400	82144940	9850	9850	9850	9850	0
94	20231012	192300	82144940	9850	9850	9850	9850	0
95	20231012	192200	82144940	9850	9850	9850	9850	0
96	20231012	192100	82144940	9850	9850	9850	9850	0
97	20231012	192000	82144940	9850	9850	9850	9850	0
98	20231012	191900	82144940	9850	9850	9850	9850	0
99	20231012	191800	82144940	9850	9850	9850	9850	0
100	20231012	191700	82144940	9850	9850	9850	9850	0
101	20231012	191600	82144940	9850	9850	9850	9850	0
102	20231012	191500	82144940	9850	9850	9850	9850	0
103	20231012	191400	82144940	9850	9850	9850	9850	0
104	20231012	191300	82144940	9850	9850	9850	9850	0
105	20231012	191200	82144940	9850	9850	9850	9850	0
106	20231012	191100	82144940	9850	9850	9850	9850	0
107	20231012	191000	82144940	9850	9850	9850	9850	0
108	20231012	190900	82144940	9850	9850	9850	9850	0
109	20231012	190800	82144940	9850	9850	9850	9850	0
110	20231012	190700	82144940	9850	9850	9850	9850	0
111	20231012	190600	82144940	9850	9850	9850	9850	0
112	20231012	190500	82144940	9850	9850	9850	9850	0
113	20231012	190400	82144940	9850	9850	9850	9850	0
114	20231012	190300	82144940	9850	9850	9850	9850	0
115	20231012	190200	82144940	9850	9850	9850	9850	0
116	20231012	190100	82144940	9850	9850	9850	9850	0
117	20231012	190000	82144940	9850	9850	9850	9850	0
118	20231012	185900	82144940	9850	9850	9850	9850	0
119	20231012	185800	82144940	9850	9850	9850	9850	0
120	20231012	185700	82144940	9850	9850	9850	9850	0
121	20231012	185600	82144940	9850	9850	9850	9850	0
122	20231012	185500	82144940	9850	9850	9850	9850	162
123	20231012	185400	82144940	9850	9850	9850	9850	0
124	20231012	185300	82144940	9850	9850	9850	9850	0
125	20231012	185200	82144940	9850	9850	9850	9850	0
126	20231012	185100	82144940	9850	9850	9850	9850	0
127	20231012	185000	82144940	9850	9850	9850	9850	0
128	20231012	184900	82144940	9850	9850	9850	9850	0
129	20231012	184800	82144940	9850	9850	9850	9850	0
130	20231012	184700	82144940	9850	9850	9850	9850	0
131	20231012	184600	82144940	9850	9850	9850	9850	0
132	20231012	184500	82144940	9850	9850	9850	9850	0
133	20231012	184400	82144940	9850	9850	9850	9850	0
134	20231012	184300	82144940	9850	9850	9850	9850	0
135	20231012	184200	82144940	9850	9850	9850	9850	0
136	20231012	184100	82144940	9850	9850	9850	9850	0
137	20231012	184000	82144940	9850	9850	9850	9850	0
138	20231012	183900	82144940	9850	9850	9850	9850	0
139	20231012	183800	82144940	9850	9850	9850	9850	0
140	20231012	183700	82144940	9850	9850	9850	9850	0
141	20231012	183600	82144940	9850	9850	9850	9850	0
142	20231012	183500	82144940	9850	9850	9850	9850	0
143	20231012	183400	82144940	9850	9850	9850	9850	0
144	20231012	183300	82144940	9850	9850	9850	9850	0
145	20231012	183200	82144940	9850	9850	9850	9850	0
146	20231012	183100	82144940	9850	9850	9850	9850	0
147	20231012	183000	82144940	9850	9850	9850	9850	0
148	20231012	182900	82144940	9850	9850	9850	9850	0
149	20231012	182800	82144940	9850	9850	9850	9850	0
150	20231012	182700	82144940	9850	9850	9850	9850	0
151	20231012	182600	82144940	9850	9850	9850	9850	0
152	20231012	182500	82144940	9850	9850	9850	9850	162
153	20231012	182400	82144940	9850	9850	9850	9850	0
154	20231012	182300	82144940	9850	9850	9850	9850	0
155	20231012	182200	82144940	9850	9850	9850	9850	0
156	20231012	182100	82144940	9850	9850	9850	9850	0
157	20231012	182000	82144940	9850	9850	9850	9850	0
158	20231012	181900	82144940	9850	9850	9850	9850	0
159	20231012	181800	82144940	9850	9850	9850	9850	0
160	20231012	181700	82144940	9850	9850	9850	9850	0
161	20231012	181600	82144940	9850	9850	9850	9850	0
162	20231012	181500	82144940	9850	9850	9850	9850	0
163	20231012	181400	82144940	9850	9850	9850	9850	0
164	20231012	181300	82144940	9850	9850	9850	9850	0
165	20231012	181200	82144940	9850	9850	9850	9850	0
166	20231012	181100	82144940	9850	9850	9850	9850	0
167	20231012	181000	82144940	9850	9850	9850	9850	0
168	20231012	180900	82144940	9850	9850	9850	9850	0
169	20231012	180800	82144940	9850	9850	9850	9850	0
170	20231012	180700	82144940	9850	9850	9850	9850	0
171	20231012	180600	82144940	9850	9850	9850	9850	0
172	20231012	180500	82144940	9850	9850	9850	9850	0
173	20231012	180400	82144940	9850	9850	9850	9850	0
174	20231012	180300	82144940	9850	9850	9850	9850	0
175	20231012	180200	82144940	9850	9850	9850	9850	0
176	20231012	180100	82144940	9850	9850	9850	9850	0
177	20231012	180000	82144940	9850	9850	9850	9850	0
178	20231012	175900	82144940	9850	9850	9850	9850	0
179	20231012	175800	82144940	9850	9850	9850	9850	0
180	20231012	175700	82144940	9850	9850	9850	9850	0
181	20231012	175600	82144940	9850	9850	9850	9850	0
182	20231012	175500	82144940	9850	9850	9850	9850	162
183	20231012	175400	82144940	9850	9850	9850	9850	0
184	20231012	175300	82144940	9850	9850	9850	9850	0
185	20231012	175200	82144940	9850	9850	9850	9850	0
186	20231012	175100	82144940	9850	9850	9850	9850	0
187	20231012	175000	82144940	9850	9850	9850	9850	0
188	20231012	174900	82144940	9850	9850	9850	9850	0
189	20231012	174800	82144940	9850	9850	9850	9850	0
190	20231012	174700	82144940	9850	9850	9850	9850	0
191	20231012	174600	82144940	9850	9850	9850	9850	0
192	20231012	174500	82144940	9850	9850	9850	9850	0
193	20231012	174400	82144940	9850	9850	9850	9850	0
194	20231012	174300	82144940	9850	9850	9850	9850	0
195	20231012	174200	82144940	9850	9850	9850	9850	0
196	20231012	174100	82144940	9850	9850	9850	9850	0
197	20231012	174000	82144940	9850	9850	9850	9850	0
198	20231012	173900	82144940	9850	9850	9850	9850	0
199	20231012	173800	82144940	9850	9850	9850	9850	0
200	20231012	173700	82144940	9850	9850	9850	9850	0
201	20231012	173600	82144940	9850	9850	9850	9850	0
202	20231012	173500	82144940	9850	9850	9850	9850	0
203	20231012	173400	82144940	9850	9850	9850	9850	0
204	20231012	173300	82144940	9850	9850	9850	9850	0
205	20231012	173200	82144940	9850	9850	9850	9850	0
206	20231012	173100	82144940	9850	9850	9850	9850	0
207	20231012	173000	82144940	9850	9850	9850	9850	0
208	20231012	172900	82144940	9850	9850	9850	9850	0
209	20231012	172800	82144940	9850	9850	9850	9850	0
210	20231012	172700	82144940	9850	9850	9850	9850	0
211	20231012	172600	82144940	9850	9850	9850	9850	0
212	20231012	172500	82144940	9850	9850	9850	9850	162
213	20231012	172400	82144940	9850	9850	9850	9850	0
214	20231012	172300	82144940	9850	9850	9850	9850	0
215	20231012	172200	82144940	9850	9850	9850	9850	0
216	20231012	172100	82144940	9850	9850	9850	9850	0
217	20231012	172000	82144940	9850	9850	9850	9850	0
218	20231012	171900	82144940	9850	9850	9850	9850	0
219	20231012	171800	82144940	9850	9850	9850	9850	0
220	20231012	171700	82144940	9850	9850	9850	9850	0
221	20231012	171600	82144940	9850	9850	9850	9850	0
222	20231012	171500	82144940	9850	9850	9850	9850	0
223	20231012	171400	82144940	9850	9850	9850	9850	0
224	20231012	171300	82144940	9850	9850	9850	9850	0
225	20231012	171200	82144940	9850	9850	9850	9850	0
226	20231012	171100	82144940	9850	9850	9850	9850	0
227	20231012	171000	82144940	9850	9850	9850	9850	0
228	20231012	170900	82144940	9850	9850	9850	9850	0
229	20231012	170800	82144940	9850	9850	9850	9850	0
230	20231012	170700	82144940	9850	9850	9850	9850	0
231	20231012	170600	82144940	9850	9850	9850	9850	0
232	20231012	170500	82144940	9850	9850	9850	9850	0
233	20231012	170400	82144940	9850	9850	9850	9850	0
234	20231012	170300	82144940	9850	9850	9850	9850	0
235	20231012	170200	82144940	9850	9850	9850	9850	0
236	20231012	170100	82144940	9850	9850	9850	9850	0
237	20231012	170000	82144940	9850	9850	9850	9850	0
238	20231012	165900	82144940	9850	9850	9850	9850	0
239	20231012	165800	82144940	9850	9850	9850	9850	0
240	20231012	165700	82144940	9850	9850	9850	9850	0
241	20231012	165600	82144940	9850	9850	9850	9850	0
242	20231012	165500	82144940	9850	9850	9850	9850	162
243	20231012	165400	82144940	9850	9850	9850	9850	0
244	20231012	165300	82144940	9850	9850	9850	9850	0
245	20231012	165200	82144940	9850	9850	9850	9850	0
246	20231012	165100	82144940	9850	9850	9850	9850	0
247	20231012	165000	82144940	9850	9850	9850	9850	0
248	20231012	164900	82144940	9850	9850	9850	9850	0
249	20231012	164800	82144940	9850	9850	9850	9850	0
250	20231012	164700	82144940	9850	9850	9850	9850	0
251	20231012	164600	82144940	9850	9850	9850	9850	0
252	20231012	164500	82144940	9850	9850	9850	9850	0
253	20231012	164400	82144940	9850	9850	9850	9850	0
254	20231012	164300	82144940	9850	9850	9850	9850	0
255	20231012	164200	82144940	9850	9850	9850	9850	0
256	20231012	164100	82144940	9850	9850	9850	9850	0
257	20231012	164000	82144940	9850	9850	9850	9850	0
258	20231012	163900	82144940	9850	9850	9850	9850	0
259	20231012	163800	82144940	9850	9850	9850	9850	0
260	20231012	163700	82144940	9850	9850	9850	9850	0
261	20231012	163600	82144940	9850	9850	9850	9850	0
262	20231012	163500	82144940	9850	9850	9850	9850	0
263	20231012	163400	82144940	9850	9850	9850	9850	0
264	20231012	163300	82144940	9850	9850	9850	9850	0
265	20231012	163200	82144940	9850	9850	9850	9850	0
266	20231012	163100	82144940	9850	9850	9850	9850	0
267	20231012	163000	82144940	9850	9850	9850	9850	0
268	20231012	162900	82144940	9850	9850	9850	9850	0
269	20231012	162800	82144940	9850	9850	9850	9850	0
270	20231012	162700	82144940	9850	9850	9850	9850	0
271	20231012	162600	82144940	9850	9850	9850	9850	0
272	20231012	162500	82144940	9850	9850	9850	9850	162
273	20231012	162400	82144940	9850	9850	9850	9850	0
274	20231012	162300	82144940	9850	9850	9850	9850	0
275	20231012	162200	82144940	9850	9850	9850	9850	0
276	20231012	162100	82144940	9850	9850	9850	9850	0
277	20231012	162000	82144940	9850	9850	9850	9850	0
278	20231012	161900	82144940	9850	9850	9850	9850	0
279	20231012	161800	82144940	9850	9850	9850	9850	0
280	20231012	161700	82144940	9850	9850	9850	9850	0
281	20231012	161600	82144940	9850	9850	9850	9850	0
282	20231012	161500	82144940	9850	9850	9850	9850	0
283	20231012	161400	82144940	9850	9850	9850	9850	0
284	20231012	161300	82144940	9850	9850	9850	9850	0
285	20231012	161200	82144940	9850	9850	9850	9850	0
286	20231012	161100	82144940	9850	9850	9850	9850	0
287	20231012	161000	82144940	9850	9850	9850	9850	0
288	20231012	160900	82144940	9850	9850	9850	9850	0
289	20231012	160800	82144940	9850	9850	9850	9850	0
290	20231012	160700	82144940	9850	9850	9850	9850	0
291	20231012	160600	82144940	9850	9850	9850	9850	0
292	20231012	160500	82144940	9850	9850	9850	9850	0
293	20231012	160400	82144940	9850	9850	9850	9850	0
294	20231012	160300	82144940	9850	9850	9850	9850	0
295	20231012	160200	82144940	9850	9850	9850	9850	0
296	20231012	160100	82144940	9850	9850	9850	9850	0
297	20231012	160000	82144940	9850	9850	9850	9850	0
298	20231012	155900	82144940	9850	9850	9850	9850	0
299	20231012	155800	82144940	9850	9850	9850	9850	0
300	20231012	155700	82144940	9850	9850	9850	9850	0
301	20231012	155600	82144940	9850	9850	9850	9850	0
302	20231012	155500	82144940	9850	9850	9850	9850	162
303	20231012	155400	82144940	9850	9850	9850	9850	0
304	20231012	155300	82144940	9850	9850	9850	9850	0
305	20231012	155200	82144940	9850	9850	9850	9850	0
306	20231012	155100	82144940	9850	9850	9850	9850	0
307	20231012	155000	82144940	9850	9850	9850	9850	0
308	20231012	154900	82144940	9850	9850	9850	9850	0
309	20231012	154800	82144940	9850	9850	9850	9850	0
310	20231012	154700	82144940	9850	9850	9850	9850	0
311	20231012	154600	82144940	9850	9850	9850	9850	0
312	20231012	154500	82144940	9850	9850	9850	9850	0
313	20231012	154400	82144940	9850	9850	9850	9850	0
314	20231012	154300	82144940	9850	9850	9850	9850	0
315	20231012	154200	82144940	9850	9850	9850	9850	0
316	20231012	154100	82144940	9850	9850	9850	9850	0
317	20231012	154000	82144940	9850	9850	9850	9850	0
318	20231012	153900	82144940	9850	9850	9850	9850	0
319	20231012	153800	82144940	9850	9850	9850	9850	0
320	20231012	153700	82144940	9850	9850	9850	9850	0
321	20231012	153600	82144940	9850	9850	9850	9850	0
322	20231012	153500	82144940	9850	9850	9850	9850	0
323	20231012	153400	82144940	9850	9850	9850	9850	0
324	20231012	153300	82144940	9850	9850	9850	9850	0
325	20231012	153200	82144940	9850	9850	9850	9850	0
326	20231012	153100	82144940	9850	9850	9850	9850	0
327	20231012	153000	82144940	9850	9850	9850	9850	162
328	20231012	152900	80549240	9850	9850	9850	9850	0
329	20231012	152800	80549240	9850	9850	9850	9850	0
330	20231012	152700	80549240	9850	9850	9850	9850	0
331	20231012	152600	80549240	9850	9850	9850	9850	0
332	20231012	152500	80549240	9850	9850	9850	9850	0
333	20231012	152400	80549240	9850	9850	9850	9850	0
334	20231012	152300	80549240	9850	9850	9850	9850	0
335	20231012	152200	80549240	9850	9850	9850	9850	0
336	20231012	152100	80549240	9850	9850	9850	9850	0
337	20231012	152000	80549240	9850	9850	9850	9850	0
338	20231012	151900	80549240	9850	9850	9850	9850	2
339	20231012	151800	80529540	9850	9850	9850	9850	7
340	20231012	151700	80460590	9910	9850	9910	9850	9
341	20231012	151600	80371700	9910	9920	9920	9910	100
342	20231012	151500	79380660	9920	9920	9920	9920	0
343	20231012	151400	79380660	9920	9910	9920	9910	58
344	20231012	151300	78805840	9910	9910	9910	9910	4
345	20231012	151200	78766200	9910	9910	9910	9910	4
346	20231012	151100	78726560	9910	9910	9910	9910	11
347	20231012	151000	78617550	9910	9910	9910	9910	0
348	20231012	150900	78617550	9910	9910	9910	9910	3
349	20231012	150800	78587820	9900	9900	9900	9900	21
350	20231012	150700	78379920	9900	9900	9900	9900	0
351	20231012	150600	78379920	9900	9900	9900	9900	9
352	20231012	150500	78290820	9900	9900	9900	9900	2
353	20231012	150400	78271020	9900	9900	9900	9900	4
354	20231012	150300	78231420	9900	9900	9900	9900	0
355	20231012	150200	78231420	9900	9900	9900	9900	0
356	20231012	150100	78231420	9900	9900	9910	9900	67
357	20231012	150000	77568100	9900	9900	9900	9900	937
358	20231012	145900	68291800	9900	9900	9900	9900	4
359	20231012	145800	68252200	9900	9900	9900	9900	14
360	20231012	145700	68113600	9890	9890	9890	9890	10
361	20231012	145600	68014700	9880	9880	9880	9880	0
362	20231012	145500	68014700	9880	9880	9880	9880	30
363	20231012	145400	67718300	9880	9880	9880	9880	4
364	20231012	145300	67678780	9880	9880	9880	9880	47
365	20231012	145200	67214420	9880	9880	9880	9880	3
366	20231012	145100	67184780	9880	9880	9880	9880	29
367	20231012	145000	66898260	9880	9880	9880	9880	4
368	20231012	144900	66858740	9870	9870	9870	9870	3
369	20231012	144800	66829130	9870	9870	9870	9870	4
370	20231012	144700	66789650	9870	9870	9870	9870	25
371	20231012	144600	66542900	9870	9870	9870	9870	0
372	20231012	144500	66542900	9870	9870	9870	9870	25
373	20231012	144400	66296150	9870	9870	9870	9870	11
374	20231012	144300	66187580	9880	9880	9880	9880	30
375	20231012	144200	65891180	9880	9880	9880	9880	18
376	20231012	144100	65713340	9880	9880	9880	9880	30
377	20231012	144000	65416940	9880	9880	9880	9880	25
378	20231012	143900	65169940	9880	9880	9880	9880	4
379	20231012	143800	65130420	9880	9870	9880	9870	16
380	20231012	143700	64972460	9870	9870	9870	9870	0
381	20231012	143600	64972460	9870	9870	9870	9870	25
382	20231012	143500	64725710	9860	9860	9860	9860	0
383	20231012	143400	64725710	9860	9870	9870	9860	40
384	20231012	143300	64331060	9870	9870	9870	9870	4
385	20231012	143200	64291580	9870	9870	9870	9870	26
386	20231012	143100	64034960	9880	9880	9880	9880	0
387	20231012	143000	64034960	9880	9880	9880	9880	25
388	20231012	142900	63787960	9880	9880	9880	9880	0
389	20231012	142800	63787960	9880	9880	9880	9880	25
390	20231012	142700	63540960	9880	9880	9880	9870	42
391	20231012	142600	63126150	9890	9890	9890	9890	0
392	20231012	142500	63126150	9890	9890	9890	9890	25
393	20231012	142400	62878900	9870	9870	9870	9870	0
394	20231012	142300	62878900	9870	9870	9870	9870	25
395	20231012	142200	62632150	9820	9880	9880	9820	39
396	20231012	142100	62247770	9890	9890	9890	9890	26
397	20231012	142000	61990630	9890	9890	9890	9890	0
398	20231012	141900	61990630	9890	9890	9890	9890	25
399	20231012	141800	61743380	9880	9880	9880	9880	0
400	20231012	141700	61743380	9880	9880	9880	9880	25
401	20231012	141600	61496380	9880	9880	9880	9880	4
402	20231012	141500	61456860	9870	9870	9870	9870	26
403	20231012	141400	61200240	9870	9870	9870	9870	26
404	20231012	141300	60943620	9810	9820	9820	9810	234
405	20231012	141200	58645970	9820	9830	9830	9820	11
406	20231012	141100	58537910	9820	9890	9890	9820	36
407	20231012	141000	58183100	9880	9880	9880	9880	10
408	20231012	140900	58084300	9880	9880	9880	9880	1
409	20231012	140800	58074420	9890	9890	9890	9890	28
410	20231012	140700	57797500	9890	9890	9890	9890	4
411	20231012	140600	57757940	9880	9890	9890	9880	38
412	20231012	140500	57382260	9890	9890	9890	9890	0
413	20231012	140400	57382260	9890	9890	9890	9890	25
414	20231012	140300	57135010	9890	9890	9890	9890	0
415	20231012	140200	57135010	9890	9890	9890	9890	24
416	20231012	140100	56897650	9820	9890	9890	9820	37
417	20231012	140000	56532590	9880	9880	9880	9880	0
418	20231012	135900	56532590	9880	9890	9890	9880	30
419	20231012	135800	56235900	9890	9890	9890	9890	4
420	20231012	135700	56196340	9890	9890	9890	9890	24
421	20231012	135600	55958980	9890	9890	9890	9890	4
422	20231012	135500	55919420	9890	9890	9890	9890	28
423	20231012	135400	55642500	9880	9890	9890	9880	17
424	20231012	135300	55474510	9880	9890	9890	9880	36
425	20231012	135200	55118580	9890	9890	9890	9890	4
426	20231012	135100	55079020	9890	9890	9890	9890	28
427	20231012	135000	54802100	9890	9890	9890	9890	4
428	20231012	134900	54762540	9880	9880	9880	9880	9
429	20231012	134800	54673620	9890	9890	9890	9890	0
430	20231012	134700	54673620	9890	9890	9890	9890	24
431	20231012	134600	54436260	9820	9890	9890	9820	35
432	20231012	134500	54090800	9880	9880	9880	9880	12
433	20231012	134400	53972240	9890	9890	9890	9890	24
434	20231012	134300	53734880	9890	9890	9890	9890	0
435	20231012	134200	53734880	9890	9890	9890	9890	28
436	20231012	134100	53457960	9830	9830	9830	9830	0
437	20231012	134000	53457960	9830	9900	9900	9830	36
438	20231012	133900	53102270	9900	9890	9900	9890	26
439	20231012	133800	52845090	9900	9900	9900	9900	28
440	20231012	133700	52567890	9900	9900	9900	9900	3
441	20231012	133600	52538190	9890	9890	9890	9880	21
442	20231012	133500	52330650	9890	9890	9890	9890	0
443	20231012	133400	52330650	9890	9890	9890	9890	75
444	20231012	133300	51588900	9890	9890	9890	9890	25
445	20231012	133200	51341650	9890	9890	9890	9890	0
446	20231012	133100	51341650	9890	9890	9890	9890	24
447	20231012	133000	51104290	9890	9890	9890	9890	1
448	20231012	132900	51094400	9890	9890	9890	9890	38
449	20231012	132800	50718580	9890	9890	9890	9890	0
450	20231012	132700	50718580	9890	9890	9890	9890	25
451	20231012	132600	50471330	9890	9890	9890	9890	0
452	20231012	132500	50471330	9890	9890	9890	9890	24
453	20231012	132400	50233970	9900	9890	9900	9820	507
454	20231012	132300	45218980	9890	9890	9890	9890	21
455	20231012	132200	45011290	9820	9890	9900	9820	257
456	20231012	132100	42469590	9890	9890	9890	9890	7
457	20231012	132000	42400360	9890	9890	9890	9890	24
458	20231012	131900	42163000	9900	9900	9900	9900	1
459	20231012	131800	42153100	9820	9900	9900	9820	36
460	20231012	131700	41797200	9860	9860	9860	9860	0
461	20231012	131600	41797200	9860	9900	9900	9860	28
462	20231012	131500	41520160	9860	9860	9860	9860	0
463	20231012	131400	41520160	9860	9900	9900	9860	29
464	20231012	131300	41233160	9900	9890	9900	9890	14
465	20231012	131200	41094660	9900	9900	9900	9900	24
466	20231012	131100	40857060	9900	9900	9900	9900	0
467	20231012	131000	40857060	9900	9900	9900	9900	24
468	20231012	130900	40619460	9900	9900	9900	9900	1
469	20231012	130800	40609560	9870	9900	9900	9870	34
470	20231012	130700	40273230	9870	9900	9900	9860	26
471	20231012	130600	40015900	9880	9880	9880	9880	11
472	20231012	130500	39907220	9900	9900	9900	9900	24
473	20231012	130400	39669620	9860	9860	9860	9860	0
474	20231012	130300	39669620	9860	9900	9900	9860	34
475	20231012	130200	39333380	9900	9900	9900	9900	0
476	20231012	130100	39333380	9900	9900	9900	9900	24
477	20231012	130000	39095780	9880	9890	9890	9880	11
478	20231012	125900	38987090	9900	9890	9900	9890	47
479	20231012	125800	38521980	9900	9900	9900	9900	157
480	20231012	125700	36967680	9890	9890	9890	9890	16
481	20231012	125600	36809440	9890	9890	9890	9890	0
482	20231012	125500	36809440	9890	9890	9890	9890	28
483	20231012	125400	36532520	9890	9890	9890	9890	4
484	20231012	125300	36492960	9890	9890	9890	9890	28
485	20231012	125200	36216040	9880	9880	9880	9880	14
486	20231012	125100	36077720	9820	9820	9820	9820	0
487	20231012	125000	36077720	9820	9900	9900	9800	129
488	20231012	124900	34809310	9900	9900	9900	9900	4
489	20231012	124800	34769710	9900	9890	9900	9890	25
490	20231012	124700	34522220	9900	9900	9900	9900	4
491	20231012	124600	34482620	9900	9900	9900	9900	27
492	20231012	124500	34215320	9900	9900	9900	9900	4
493	20231012	124400	34175720	9900	9900	9900	9900	29
494	20231012	124300	33888620	9900	9900	9900	9900	0
495	20231012	124200	33888620	9900	9900	9900	9900	28
496	20231012	124100	33611420	9900	9900	9900	9900	0
497	20231012	124000	33611420	9900	9890	9900	9890	28
498	20231012	123900	33334260	9890	9890	9890	9890	40
499	20231012	123800	32938660	9890	9890	9890	9890	3
500	20231012	123700	32908990	9890	9870	9890	9870	70
501	20231012	123600	32217810	9870	9870	9870	9870	0
502	20231012	123500	32217810	9870	9870	9870	9870	24
503	20231012	123400	31980930	9870	9870	9870	9870	0
504	20231012	123300	31980930	9870	9870	9870	9870	24
505	20231012	123200	31744050	9860	9860	9860	9860	0
506	20231012	123100	31744050	9860	9860	9860	9860	28
507	20231012	123000	31467970	9860	9860	9860	9860	4
508	20231012	122900	31428530	9860	9860	9860	9860	25
509	20231012	122800	31182030	9790	9790	9790	9790	0
510	20231012	122700	31182030	9790	9790	9790	9790	0
511	20231012	122600	31182030	9790	9790	9790	9790	0
512	20231012	122500	31182030	9790	9790	9790	9790	11
513	20231012	122400	31074340	9880	9880	9880	9880	2
514	20231012	122300	31054580	9790	9790	9790	9790	0
515	20231012	122200	31054580	9790	9790	9790	9790	0
516	20231012	122100	31054580	9790	9790	9790	9790	0
517	20231012	122000	31054580	9790	9790	9790	9790	0
518	20231012	121900	31054580	9790	9790	9790	9790	0
519	20231012	121800	31054580	9790	9790	9790	9790	0
520	20231012	121700	31054580	9790	9790	9790	9790	0
521	20231012	121600	31054580	9790	9790	9790	9790	6
522	20231012	121500	30995840	9800	9800	9800	9800	0
523	20231012	121400	30995840	9800	9800	9800	9800	0
524	20231012	121300	30995840	9800	9800	9800	9800	0
525	20231012	121200	30995840	9800	9810	9810	9800	47
526	20231012	121100	30535140	9820	9820	9820	9820	12
527	20231012	121000	30417300	9820	9820	9820	9820	0
528	20231012	120900	30417300	9820	9820	9820	9820	0
529	20231012	120800	30417300	9820	9820	9820	9820	0
530	20231012	120700	30417300	9820	9820	9820	9820	0
531	20231012	120600	30417300	9820	9820	9820	9820	0
532	20231012	120500	30417300	9820	9820	9820	9820	0
533	20231012	120400	30417300	9820	9820	9820	9820	0
534	20231012	120300	30417300	9820	9820	9820	9820	0
535	20231012	120200	30417300	9820	9820	9820	9820	0
536	20231012	120100	30417300	9820	9820	9820	9820	0
537	20231012	120000	30417300	9820	9820	9820	9820	0
538	20231012	115900	30417300	9820	9820	9820	9820	0
539	20231012	115800	30417300	9820	9820	9820	9820	0
540	20231012	115700	30417300	9820	9820	9820	9820	0
541	20231012	115600	30417300	9820	9890	9900	9820	129
542	20231012	115500	29148710	9890	9890	9890	9890	0
543	20231012	115400	29148710	9890	9890	9890	9890	20
544	20231012	115300	28950910	9890	9890	9890	9890	0
545	20231012	115200	28950910	9890	9890	9890	9890	20
546	20231012	115100	28753110	9890	9890	9890	9890	0
547	20231012	115000	28753110	9890	9890	9890	9890	20
548	20231012	114900	28555310	9900	9900	9900	9900	0
549	20231012	114800	28555310	9900	9900	9900	9900	0
550	20231012	114700	28555310	9900	9900	9900	9900	0
551	20231012	114600	28555310	9900	9850	9900	9850	50
552	20231012	114500	28061920	9850	9850	9850	9850	3
553	20231012	114400	28032370	9850	9850	9850	9850	0
554	20231012	114300	28032370	9850	9850	9850	9850	0
555	20231012	114200	28032370	9850	9850	9850	9850	0
556	20231012	114100	28032370	9850	9850	9850	9850	0
557	20231012	114000	28032370	9850	9850	9850	9850	0
558	20231012	113900	28032370	9850	9850	9850	9850	0
559	20231012	113800	28032370	9850	9850	9850	9850	0
560	20231012	113700	28032370	9850	9850	9850	9850	0
561	20231012	113600	28032370	9850	9850	9850	9850	0
562	20231012	113500	28032370	9850	9850	9850	9850	0
563	20231012	113400	28032370	9850	9850	9850	9850	0
564	20231012	113300	28032370	9850	9850	9850	9850	0
565	20231012	113200	28032370	9850	9850	9850	9850	0
566	20231012	113100	28032370	9850	9850	9850	9850	0
567	20231012	113000	28032370	9850	9850	9850	9850	0
568	20231012	112900	28032370	9850	9850	9850	9850	2
569	20231012	112800	28012670	9810	9810	9810	9810	0
570	20231012	112700	28012670	9810	9810	9810	9810	0
571	20231012	112600	28012670	9810	9830	9830	9810	19
572	20231012	112500	27826100	9840	9840	9840	9840	0
573	20231012	112400	27826100	9840	9840	9840	9840	0
574	20231012	112300	27826100	9840	9840	9840	9840	0
575	20231012	112200	27826100	9840	9850	9850	9840	40
576	20231012	112100	27432300	9900	9900	9900	9900	0
577	20231012	112000	27432300	9900	9900	9900	9900	0
578	20231012	111900	27432300	9900	9900	9900	9900	0
579	20231012	111800	27432300	9900	9900	9900	9900	0
580	20231012	111700	27432300	9900	9900	9900	9900	0
581	20231012	111600	27432300	9900	9900	9900	9900	0
582	20231012	111500	27432300	9900	9900	9900	9900	0
583	20231012	111400	27432300	9900	9900	9900	9900	0
584	20231012	111300	27432300	9900	9900	9900	9900	0
585	20231012	111200	27432300	9900	9900	9900	9900	0
586	20231012	111100	27432300	9900	9900	9900	9900	0
587	20231012	111000	27432300	9900	9900	9900	9900	0
588	20231012	110900	27432300	9900	9900	9900	9900	0
589	20231012	110800	27432300	9900	9900	9900	9900	0
590	20231012	110700	27432300	9900	9900	9900	9900	0
591	20231012	110600	27432300	9900	9900	9900	9900	0
592	20231012	110500	27432300	9900	9900	9900	9900	0
593	20231012	110400	27432300	9900	9900	9900	9900	0
594	20231012	110300	27432300	9900	9900	9900	9900	0
595	20231012	110200	27432300	9900	9900	9900	9900	0
596	20231012	110100	27432300	9900	9900	9900	9900	0
597	20231012	110000	27432300	9900	9900	9900	9900	10
598	20231012	105900	27333300	9850	9850	9850	9850	1
599	20231012	105800	27323450	9900	9900	9900	9900	0
600	20231012	105700	27323450	9900	9900	9900	9900	0
601	20231012	105600	27323450	9900	9900	9900	9900	1
602	20231012	105500	27313550	9900	9900	9900	9900	0
603	20231012	105400	27313550	9900	9900	9900	9900	0
604	20231012	105300	27313550	9900	9900	9900	9900	0
605	20231012	105200	27313550	9900	9900	9900	9900	0
606	20231012	105100	27313550	9900	9900	9900	9900	0
607	20231012	105000	27313550	9900	9900	9900	9900	10
608	20231012	104900	27214550	9900	9900	9900	9900	0
609	20231012	104800	27214550	9900	9900	9900	9900	0
610	20231012	104700	27214550	9900	9900	9900	9900	0
611	20231012	104600	27214550	9900	9900	9900	9900	0
612	20231012	104500	27214550	9900	9900	9900	9900	0
613	20231012	104400	27214550	9900	9900	9900	9900	1
614	20231012	104300	27204650	9840	9840	9840	9840	0
615	20231012	104200	27204650	9840	9840	9840	9840	0
616	20231012	104100	27204650	9840	9840	9840	9840	0
617	20231012	104000	27204650	9840	9840	9840	9840	0
618	20231012	103900	27204650	9840	9840	9840	9840	0
619	20231012	103800	27204650	9840	9840	9840	9840	12
620	20231012	103700	27086570	9910	9910	9910	9910	1
621	20231012	103600	27076660	9900	9900	9900	9900	0
622	20231012	103500	27076660	9900	9900	9900	9900	0
623	20231012	103400	27076660	9900	9900	9900	9900	30
624	20231012	103300	26779660	9900	9900	9900	9900	0
625	20231012	103200	26779660	9900	9900	9900	9900	0
626	20231012	103100	26779660	9900	9900	9900	9900	0
627	20231012	103000	26779660	9900	9900	9900	9900	0
628	20231012	102900	26779660	9900	9900	9900	9900	0
629	20231012	102800	26779660	9900	9900	9900	9900	5
630	20231012	102700	26730160	9900	9900	9900	9900	0
631	20231012	102600	26730160	9900	9900	9900	9900	0
632	20231012	102500	26730160	9900	9900	9900	9900	0
633	20231012	102400	26730160	9900	9900	9900	9900	3
634	20231012	102300	26700460	9900	9890	9900	9890	2
635	20231012	102200	26680670	9900	9900	9900	9900	0
636	20231012	102100	26680670	9900	9900	9900	9900	0
637	20231012	102000	26680670	9900	9900	9900	9900	0
638	20231012	101900	26680670	9900	9900	9900	9900	0
639	20231012	101800	26680670	9900	9900	9900	9900	0
640	20231012	101700	26680670	9900	9900	9900	9900	0
641	20231012	101600	26680670	9900	9900	9900	9900	2
642	20231012	101500	26660870	9900	9900	9900	9900	0
643	20231012	101400	26660870	9900	9900	9900	9900	100
644	20231012	101300	25670870	9900	9890	9900	9830	120
645	20231012	101200	24485200	9890	9890	9890	9890	0
646	20231012	101100	24485200	9890	9890	9890	9890	0
647	20231012	101000	24485200	9890	9890	9890	9890	0
648	20231012	100900	24485200	9890	9890	9890	9890	266
649	20231012	100800	21854460	9890	9890	9890	9890	88
650	20231012	100700	20984140	9890	9890	9890	9890	0
651	20231012	100600	20984140	9890	9890	9890	9890	0
652	20231012	100500	20984140	9890	9890	9890	9890	0
653	20231012	100400	20984140	9890	9890	9890	9890	0
654	20231012	100300	20984140	9890	9840	9890	9840	23
655	20231012	100200	20757570	9830	9830	9830	9830	0
656	20231012	100100	20757570	9830	9830	9830	9830	2
657	20231012	100000	20737910	9830	9830	9830	9830	110
658	20231012	095900	19656610	9830	9830	9830	9830	0
659	20231012	095800	19656610	9830	9830	9830	9830	0
660	20231012	095700	19656610	9830	9830	9830	9830	289
661	20231012	095600	16815740	9830	9830	9830	9830	0
662	20231012	095500	16815740	9830	9830	9830	9830	0
663	20231012	095400	16815740	9830	9830	9830	9830	0
664	20231012	095300	16815740	9830	9830	9830	9830	0
665	20231012	095200	16815740	9830	9830	9830	9830	0
666	20231012	095100	16815740	9830	9830	9830	9830	0
667	20231012	095000	16815740	9830	9830	9830	9830	2
668	20231012	094900	16796080	9800	9800	9800	9800	414
669	20231012	094800	12738880	9800	9800	9800	9800	2
670	20231012	094700	12719280	9830	9830	9830	9830	0
671	20231012	094600	12719280	9830	9830	9830	9830	0
672	20231012	094500	12719280	9830	9830	9830	9830	0
673	20231012	094400	12719280	9830	9830	9830	9830	1
674	20231012	094300	12709450	9800	9800	9800	9800	20
675	20231012	094200	12513450	9800	9800	9800	9800	0
676	20231012	094100	12513450	9800	9800	9800	9800	8
677	20231012	094000	12435050	9830	9800	9830	9800	13
678	20231012	093900	12307620	9830	9830	9830	9830	0
679	20231012	093800	12307620	9830	9830	9830	9830	1
680	20231012	093700	12297790	9800	9800	9800	9800	2
681	20231012	093600	12278190	9830	9830	9830	9830	0
682	20231012	093500	12278190	9830	9830	9830	9830	1
683	20231012	093400	12268360	9800	9790	9800	9790	23
684	20231012	093300	12043160	9790	9830	9830	9790	2
685	20231012	093200	12023540	9830	9830	9830	9830	2
686	20231012	093100	12003880	9790	9790	9790	9790	1
687	20231012	093000	11994090	9830	9830	9830	9830	0
688	20231012	092900	11994090	9830	9830	9830	9830	0
689	20231012	092800	11994090	9830	9830	9830	9830	394
690	20231012	092700	8121070	9830	9830	9830	9830	406
691	20231012	092600	4130090	9830	9830	9830	9830	0
692	20231012	092500	4130090	9830	9830	9830	9830	0
693	20231012	092400	4130090	9830	9830	9830	9830	0
694	20231012	092300	4130090	9830	9830	9830	9830	0
695	20231012	092200	4130090	9830	9830	9830	9830	0
696	20231012	092100	4130090	9830	9790	9830	9790	6
697	20231012	092000	4071270	9830	9830	9840	9830	55
698	20231012	091900	3530610	9830	9830	9830	9830	0
699	20231012	091800	3530610	9830	9830	9830	9830	12
700	20231012	091700	3412650	9830	9830	9830	9830	0
701	20231012	091600	3412650	9830	9830	9830	9830	0
702	20231012	091500	3412650	9830	9830	9830	9830	1
703	20231012	091400	3402820	9790	9790	9790	9790	0
704	20231012	091300	3402820	9790	9790	9790	9790	0
705	20231012	091200	3402820	9790	9830	9830	9790	12
706	20231012	091100	3285060	9830	9830	9830	9830	0
707	20231012	091000	3285060	9830	9830	9830	9830	0
708	20231012	090900	3285060	9830	9830	9830	9830	0
709	20231012	090800	3285060	9830	9830	9830	9830	0
710	20231012	090700	3285060	9830	9830	9830	9830	1
711	20231012	090600	3275230	9830	9830	9830	9830	11
712	20231012	090500	3167100	9830	9830	9830	9830	0
713	20231012	090400	3167100	9830	9830	9830	9830	0
714	20231012	090300	3167100	9830	9830	9830	9830	0
715	20231012	090200	3167100	9830	9830	9830	9830	0
716	20231012	090100	3167100	9830	9830	9830	9830	6
717	20231012	090000	3108120	9830	9830	9830	9790	317