KissMeData/284740/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203700	613188870	19950	19950	19950	19950	1972
3	20231010	203600	613188870	19950	19950	19950	19950	0
4	20231010	203500	613188870	19950	19950	19950	19950	0
5	20231010	203400	613188870	19950	19950	19950	19950	0
6	20231010	203300	613188870	19950	19950	19950	19950	0
7	20231010	203200	613188870	19950	19950	19950	19950	0
8	20231010	203100	613188870	19950	19950	19950	19950	0
9	20231010	203000	613188870	19950	19950	19950	19950	0
10	20231010	202900	613188870	19950	19950	19950	19950	0
11	20231010	202800	613188870	19950	19950	19950	19950	0
12	20231010	202700	613188870	19950	19950	19950	19950	0
13	20231010	202600	613188870	19950	19950	19950	19950	0
14	20231010	202500	613188870	19950	19950	19950	19950	0
15	20231010	202400	613188870	19950	19950	19950	19950	0
16	20231010	202300	613188870	19950	19950	19950	19950	0
17	20231010	202200	613188870	19950	19950	19950	19950	0
18	20231010	202100	613188870	19950	19950	19950	19950	0
19	20231010	202000	613188870	19950	19950	19950	19950	0
20	20231010	201900	613188870	19950	19950	19950	19950	0
21	20231010	201800	613188870	19950	19950	19950	19950	0
22	20231010	201700	613188870	19950	19950	19950	19950	0
23	20231010	201600	613188870	19950	19950	19950	19950	0
24	20231010	201500	613188870	19950	19950	19950	19950	0
25	20231010	201400	613188870	19950	19950	19950	19950	0
26	20231010	201300	613188870	19950	19950	19950	19950	0
27	20231010	201200	613188870	19950	19950	19950	19950	0
28	20231010	201100	613188870	19950	19950	19950	19950	0
29	20231010	201000	613188870	19950	19950	19950	19950	0
30	20231010	200900	613188870	19950	19950	19950	19950	0
31	20231010	200800	613188870	19950	19950	19950	19950	0
32	20231010	200700	613188870	19950	19950	19950	19950	1972
33	20231010	200600	613188870	19950	19950	19950	19950	0
34	20231010	200500	613188870	19950	19950	19950	19950	0
35	20231010	200400	613188870	19950	19950	19950	19950	0
36	20231010	200300	613188870	19950	19950	19950	19950	0
37	20231010	200200	613188870	19950	19950	19950	19950	0
38	20231010	200100	613188870	19950	19950	19950	19950	0
39	20231010	200000	613188870	19950	19950	19950	19950	0
40	20231010	195900	613188870	19950	19950	19950	19950	0
41	20231010	195800	613188870	19950	19950	19950	19950	0
42	20231010	195700	613188870	19950	19950	19950	19950	0
43	20231010	195600	613188870	19950	19950	19950	19950	0
44	20231010	195500	613188870	19950	19950	19950	19950	0
45	20231010	195400	613188870	19950	19950	19950	19950	0
46	20231010	195300	613188870	19950	19950	19950	19950	0
47	20231010	195200	613188870	19950	19950	19950	19950	0
48	20231010	195100	613188870	19950	19950	19950	19950	0
49	20231010	195000	613188870	19950	19950	19950	19950	0
50	20231010	194900	613188870	19950	19950	19950	19950	0
51	20231010	194800	613188870	19950	19950	19950	19950	0
52	20231010	194700	613188870	19950	19950	19950	19950	0
53	20231010	194600	613188870	19950	19950	19950	19950	0
54	20231010	194500	613188870	19950	19950	19950	19950	0
55	20231010	194400	613188870	19950	19950	19950	19950	0
56	20231010	194300	613188870	19950	19950	19950	19950	0
57	20231010	194200	613188870	19950	19950	19950	19950	0
58	20231010	194100	613188870	19950	19950	19950	19950	0
59	20231010	194000	613188870	19950	19950	19950	19950	0
60	20231010	193900	613188870	19950	19950	19950	19950	0
61	20231010	193800	613188870	19950	19950	19950	19950	0
62	20231010	193700	613188870	19950	19950	19950	19950	1972
63	20231010	193600	613188870	19950	19950	19950	19950	0
64	20231010	193500	613188870	19950	19950	19950	19950	0
65	20231010	193400	613188870	19950	19950	19950	19950	0
66	20231010	193300	613188870	19950	19950	19950	19950	0
67	20231010	193200	613188870	19950	19950	19950	19950	0
68	20231010	193100	613188870	19950	19950	19950	19950	0
69	20231010	193000	613188870	19950	19950	19950	19950	0
70	20231010	192900	613188870	19950	19950	19950	19950	0
71	20231010	192800	613188870	19950	19950	19950	19950	0
72	20231010	192700	613188870	19950	19950	19950	19950	0
73	20231010	192600	613188870	19950	19950	19950	19950	0
74	20231010	192500	613188870	19950	19950	19950	19950	0
75	20231010	192400	613188870	19950	19950	19950	19950	0
76	20231010	192300	613188870	19950	19950	19950	19950	0
77	20231010	192200	613188870	19950	19950	19950	19950	0
78	20231010	192100	613188870	19950	19950	19950	19950	0
79	20231010	192000	613188870	19950	19950	19950	19950	0
80	20231010	191900	613188870	19950	19950	19950	19950	0
81	20231010	191800	613188870	19950	19950	19950	19950	0
82	20231010	191700	613188870	19950	19950	19950	19950	0
83	20231010	191600	613188870	19950	19950	19950	19950	0
84	20231010	191500	613188870	19950	19950	19950	19950	0
85	20231010	191400	613188870	19950	19950	19950	19950	0
86	20231010	191300	613188870	19950	19950	19950	19950	0
87	20231010	191200	613188870	19950	19950	19950	19950	0
88	20231010	191100	613188870	19950	19950	19950	19950	0
89	20231010	191000	613188870	19950	19950	19950	19950	0
90	20231010	190900	613188870	19950	19950	19950	19950	0
91	20231010	190800	613188870	19950	19950	19950	19950	0
92	20231010	190700	613188870	19950	19950	19950	19950	1972
93	20231010	190600	613188870	19950	19950	19950	19950	0
94	20231010	190500	613188870	19950	19950	19950	19950	0
95	20231010	190400	613188870	19950	19950	19950	19950	0
96	20231010	190300	613188870	19950	19950	19950	19950	0
97	20231010	190200	613188870	19950	19950	19950	19950	0
98	20231010	190100	613188870	19950	19950	19950	19950	0
99	20231010	190000	613188870	19950	19950	19950	19950	0
100	20231010	185900	613188870	19950	19950	19950	19950	0
101	20231010	185800	613188870	19950	19950	19950	19950	0
102	20231010	185700	613188870	19950	19950	19950	19950	0
103	20231010	185600	613188870	19950	19950	19950	19950	0
104	20231010	185500	613188870	19950	19950	19950	19950	0
105	20231010	185400	613188870	19950	19950	19950	19950	0
106	20231010	185300	613188870	19950	19950	19950	19950	0
107	20231010	185200	613188870	19950	19950	19950	19950	0
108	20231010	185100	613188870	19950	19950	19950	19950	0
109	20231010	185000	613188870	19950	19950	19950	19950	0
110	20231010	184900	613188870	19950	19950	19950	19950	0
111	20231010	184800	613188870	19950	19950	19950	19950	0
112	20231010	184700	613188870	19950	19950	19950	19950	0
113	20231010	184600	613188870	19950	19950	19950	19950	0
114	20231010	184500	613188870	19950	19950	19950	19950	0
115	20231010	184400	613188870	19950	19950	19950	19950	0
116	20231010	184300	613188870	19950	19950	19950	19950	0
117	20231010	184200	613188870	19950	19950	19950	19950	0
118	20231010	184100	613188870	19950	19950	19950	19950	0
119	20231010	184000	613188870	19950	19950	19950	19950	0
120	20231010	183900	613188870	19950	19950	19950	19950	0
121	20231010	183800	613188870	19950	19950	19950	19950	0
122	20231010	183700	613188870	19950	19950	19950	19950	1972
123	20231010	183600	613188870	19950	19950	19950	19950	0
124	20231010	183500	613188870	19950	19950	19950	19950	0
125	20231010	183400	613188870	19950	19950	19950	19950	0
126	20231010	183300	613188870	19950	19950	19950	19950	0
127	20231010	183200	613188870	19950	19950	19950	19950	0
128	20231010	183100	613188870	19950	19950	19950	19950	0
129	20231010	183000	613188870	19950	19950	19950	19950	0
130	20231010	182900	613188870	19950	19950	19950	19950	0
131	20231010	182800	613188870	19950	19950	19950	19950	0
132	20231010	182700	613188870	19950	19950	19950	19950	0
133	20231010	182600	613188870	19950	19950	19950	19950	0
134	20231010	182500	613188870	19950	19950	19950	19950	0
135	20231010	182400	613188870	19950	19950	19950	19950	0
136	20231010	182300	613188870	19950	19950	19950	19950	0
137	20231010	182200	613188870	19950	19950	19950	19950	0
138	20231010	182100	613188870	19950	19950	19950	19950	0
139	20231010	182000	613188870	19950	19950	19950	19950	0
140	20231010	181900	613188870	19950	19950	19950	19950	0
141	20231010	181800	613188870	19950	19950	19950	19950	0
142	20231010	181700	613188870	19950	19950	19950	19950	0
143	20231010	181600	613188870	19950	19950	19950	19950	0
144	20231010	181500	613188870	19950	19950	19950	19950	0
145	20231010	181400	613188870	19950	19950	19950	19950	0
146	20231010	181300	613188870	19950	19950	19950	19950	0
147	20231010	181200	613188870	19950	19950	19950	19950	0
148	20231010	181100	613188870	19950	19950	19950	19950	0
149	20231010	181000	613188870	19950	19950	19950	19950	0
150	20231010	180900	613188870	19950	19950	19950	19950	0
151	20231010	180800	613188870	19950	19950	19950	19950	0
152	20231010	180700	613188870	19950	19950	19950	19950	1972
153	20231010	180600	613188870	19950	19950	19950	19950	0
154	20231010	180500	613188870	19950	19950	19950	19950	0
155	20231010	180400	613188870	19950	19950	19950	19950	0
156	20231010	180300	613188870	19950	19950	19950	19950	0
157	20231010	180200	613188870	19950	19950	19950	19950	0
158	20231010	180100	613188870	19950	19950	19950	19950	0
159	20231010	180000	613188870	19950	19950	19950	19950	0
160	20231010	175900	613188870	19950	19950	19950	19950	0
161	20231010	175800	613188870	19950	19950	19950	19950	0
162	20231010	175700	613188870	19950	19950	19950	19950	0
163	20231010	175600	613188870	19950	19950	19950	19950	0
164	20231010	175500	613188870	19950	19950	19950	19950	0
165	20231010	175400	613188870	19950	19950	19950	19950	0
166	20231010	175300	613188870	19950	19950	19950	19950	0
167	20231010	175200	613188870	19950	19950	19950	19950	0
168	20231010	175100	613188870	19950	19950	19950	19950	0
169	20231010	175000	613188870	19950	19950	19950	19950	0
170	20231010	174900	613188870	19950	19950	19950	19950	0
171	20231010	174800	613188870	19950	19950	19950	19950	0
172	20231010	174700	613188870	19950	19950	19950	19950	0
173	20231010	174600	613188870	19950	19950	19950	19950	0
174	20231010	174500	613188870	19950	19950	19950	19950	0
175	20231010	174400	613188870	19950	19950	19950	19950	0
176	20231010	174300	613188870	19950	19950	19950	19950	0
177	20231010	174200	613188870	19950	19950	19950	19950	0
178	20231010	174100	613188870	19950	19950	19950	19950	0
179	20231010	174000	613188870	19950	19950	19950	19950	0
180	20231010	173900	613188870	19950	19950	19950	19950	0
181	20231010	173800	613188870	19950	19950	19950	19950	0
182	20231010	173700	613188870	19950	19950	19950	19950	1972
183	20231010	173600	613188870	19950	19950	19950	19950	0
184	20231010	173500	613188870	19950	19950	19950	19950	0
185	20231010	173400	613188870	19950	19950	19950	19950	0
186	20231010	173300	613188870	19950	19950	19950	19950	0
187	20231010	173200	613188870	19950	19950	19950	19950	0
188	20231010	173100	613188870	19950	19950	19950	19950	0
189	20231010	173000	613188870	19950	19950	19950	19950	0
190	20231010	172900	613188870	19950	19950	19950	19950	0
191	20231010	172800	613188870	19950	19950	19950	19950	0
192	20231010	172700	613188870	19950	19950	19950	19950	0
193	20231010	172600	613188870	19950	19950	19950	19950	0
194	20231010	172500	613188870	19950	19950	19950	19950	0
195	20231010	172400	613188870	19950	19950	19950	19950	0
196	20231010	172300	613188870	19950	19950	19950	19950	0
197	20231010	172200	613188870	19950	19950	19950	19950	0
198	20231010	172100	613188870	19950	19950	19950	19950	0
199	20231010	172000	613188870	19950	19950	19950	19950	0
200	20231010	171900	613188870	19950	19950	19950	19950	0
201	20231010	171800	613188870	19950	19950	19950	19950	0
202	20231010	171700	613188870	19950	19950	19950	19950	0
203	20231010	171600	613188870	19950	19950	19950	19950	0
204	20231010	171500	613188870	19950	19950	19950	19950	0
205	20231010	171400	613188870	19950	19950	19950	19950	0
206	20231010	171300	613188870	19950	19950	19950	19950	0
207	20231010	171200	613188870	19950	19950	19950	19950	0
208	20231010	171100	613188870	19950	19950	19950	19950	0
209	20231010	171000	613188870	19950	19950	19950	19950	0
210	20231010	170900	613188870	19950	19950	19950	19950	0
211	20231010	170800	613188870	19950	19950	19950	19950	0
212	20231010	170700	613188870	19950	19950	19950	19950	1972
213	20231010	170600	613188870	19950	19950	19950	19950	0
214	20231010	170500	613188870	19950	19950	19950	19950	0
215	20231010	170400	613188870	19950	19950	19950	19950	0
216	20231010	170300	613188870	19950	19950	19950	19950	0
217	20231010	170200	613188870	19950	19950	19950	19950	0
218	20231010	170100	613188870	19950	19950	19950	19950	0
219	20231010	170000	613188870	19950	19950	19950	19950	0
220	20231010	165900	613188870	19950	19950	19950	19950	0
221	20231010	165800	613188870	19950	19950	19950	19950	0
222	20231010	165700	613188870	19950	19950	19950	19950	0
223	20231010	165600	613188870	19950	19950	19950	19950	0
224	20231010	165500	613188870	19950	19950	19950	19950	0
225	20231010	165400	613188870	19950	19950	19950	19950	0
226	20231010	165300	613188870	19950	19950	19950	19950	0
227	20231010	165200	613188870	19950	19950	19950	19950	0
228	20231010	165100	613188870	19950	19950	19950	19950	0
229	20231010	165000	613188870	19950	19950	19950	19950	0
230	20231010	164900	613188870	19950	19950	19950	19950	0
231	20231010	164800	613188870	19950	19950	19950	19950	0
232	20231010	164700	613188870	19950	19950	19950	19950	0
233	20231010	164600	613188870	19950	19950	19950	19950	0
234	20231010	164500	613188870	19950	19950	19950	19950	0
235	20231010	164400	613188870	19950	19950	19950	19950	0
236	20231010	164300	613188870	19950	19950	19950	19950	0
237	20231010	164200	613188870	19950	19950	19950	19950	0
238	20231010	164100	613188870	19950	19950	19950	19950	0
239	20231010	164000	613188870	19950	19950	19950	19950	0
240	20231010	163900	613188870	19950	19950	19950	19950	0
241	20231010	163800	613188870	19950	19950	19950	19950	0
242	20231010	163700	613188870	19950	19950	19950	19950	1972
243	20231010	163600	613188870	19950	19950	19950	19950	0
244	20231010	163500	613188870	19950	19950	19950	19950	0
245	20231010	163400	613188870	19950	19950	19950	19950	0
246	20231010	163300	613188870	19950	19950	19950	19950	0
247	20231010	163200	613188870	19950	19950	19950	19950	0
248	20231010	163100	613188870	19950	19950	19950	19950	0
249	20231010	163000	613188870	19950	19950	19950	19950	0
250	20231010	162900	613188870	19950	19950	19950	19950	0
251	20231010	162800	613188870	19950	19950	19950	19950	0
252	20231010	162700	613188870	19950	19950	19950	19950	0
253	20231010	162600	613188870	19950	19950	19950	19950	0
254	20231010	162500	613188870	19950	19950	19950	19950	0
255	20231010	162400	613188870	19950	19950	19950	19950	0
256	20231010	162300	613188870	19950	19950	19950	19950	0
257	20231010	162200	613188870	19950	19950	19950	19950	0
258	20231010	162100	613188870	19950	19950	19950	19950	0
259	20231010	162000	613188870	19950	19950	19950	19950	0
260	20231010	161900	613188870	19950	19950	19950	19950	0
261	20231010	161800	613188870	19950	19950	19950	19950	0
262	20231010	161700	613188870	19950	19950	19950	19950	0
263	20231010	161600	613188870	19950	19950	19950	19950	0
264	20231010	161500	613188870	19950	19950	19950	19950	0
265	20231010	161400	613188870	19950	19950	19950	19950	0
266	20231010	161300	613188870	19950	19950	19950	19950	0
267	20231010	161200	613188870	19950	19950	19950	19950	0
268	20231010	161100	613188870	19950	19950	19950	19950	0
269	20231010	161000	613188870	19950	19950	19950	19950	0
270	20231010	160900	613188870	19950	19950	19950	19950	0
271	20231010	160800	613188870	19950	19950	19950	19950	0
272	20231010	160700	613188870	19950	19950	19950	19950	1972
273	20231010	160600	613188870	19950	19950	19950	19950	0
274	20231010	160500	613188870	19950	19950	19950	19950	0
275	20231010	160400	613188870	19950	19950	19950	19950	0
276	20231010	160300	613188870	19950	19950	19950	19950	0
277	20231010	160200	613188870	19950	19950	19950	19950	0
278	20231010	160100	613188870	19950	19950	19950	19950	0
279	20231010	160000	613188870	19950	19950	19950	19950	0
280	20231010	155900	613188870	19950	19950	19950	19950	0
281	20231010	155800	613188870	19950	19950	19950	19950	0
282	20231010	155700	613188870	19950	19950	19950	19950	0
283	20231010	155600	613188870	19950	19950	19950	19950	0
284	20231010	155500	613188870	19950	19950	19950	19950	0
285	20231010	155400	613188870	19950	19950	19950	19950	0
286	20231010	155300	613188870	19950	19950	19950	19950	0
287	20231010	155200	613188870	19950	19950	19950	19950	0
288	20231010	155100	613188870	19950	19950	19950	19950	0
289	20231010	155000	613188870	19950	19950	19950	19950	0
290	20231010	154900	613188870	19950	19950	19950	19950	0
291	20231010	154800	613188870	19950	19950	19950	19950	0
292	20231010	154700	613188870	19950	19950	19950	19950	0
293	20231010	154600	613188870	19950	19950	19950	19950	0
294	20231010	154500	613188870	19950	19950	19950	19950	0
295	20231010	154400	613188870	19950	19950	19950	19950	0
296	20231010	154300	613188870	19950	19950	19950	19950	0
297	20231010	154200	613188870	19950	19950	19950	19950	0
298	20231010	154100	613188870	19950	19950	19950	19950	0
299	20231010	154000	613188870	19950	19950	19950	19950	0
300	20231010	153900	613188870	19950	19950	19950	19950	0
301	20231010	153800	613188870	19950	19950	19950	19950	0
302	20231010	153700	613188870	19950	19950	19950	19950	1972
303	20231010	153600	613188870	19950	19950	19950	19950	0
304	20231010	153500	613188870	19950	19950	19950	19950	0
305	20231010	153400	613188870	19950	19950	19950	19950	0
306	20231010	153300	613188870	19950	19950	19950	19950	0
307	20231010	153200	613188870	19950	19950	19950	19950	0
308	20231010	153100	613188870	19950	19950	19950	19950	0
309	20231010	153000	613188870	19950	19950	19950	19950	1972
310	20231010	152900	573847470	19900	19900	19900	19900	0
311	20231010	152800	573847470	19900	19900	19900	19900	0
312	20231010	152700	573847470	19900	19900	19900	19900	0
313	20231010	152600	573847470	19900	19900	19900	19900	0
314	20231010	152500	573847470	19900	19900	19900	19900	0
315	20231010	152400	573847470	19900	19900	19900	19900	0
316	20231010	152300	573847470	19900	19900	19900	19900	0
317	20231010	152200	573847470	19900	19900	19900	19900	0
318	20231010	152100	573847470	19900	19900	19900	19900	0
319	20231010	152000	573847470	19900	19900	19900	19900	0
320	20231010	151900	573847470	19900	19900	19900	19900	241
321	20231010	151800	569051570	19900	19900	19900	19900	63
322	20231010	151700	567797870	19900	19890	19900	19890	24
323	20231010	151600	567320330	19900	19890	19900	19890	40
324	20231010	151500	566524370	19890	19890	19890	19890	2
325	20231010	151400	566484590	19900	19900	19900	19890	29
326	20231010	151300	565907500	19890	19900	19900	19890	51
327	20231010	151200	564892930	19900	19910	19910	19900	47
328	20231010	151100	563957510	19900	19910	19910	19900	2
329	20231010	151000	563917700	19900	19920	19920	19900	292
330	20231010	150900	558104060	19920	19920	19920	19920	34
331	20231010	150800	557426780	19920	19920	19920	19920	360
332	20231010	150700	550255580	19910	19920	19920	19910	34
333	20231010	150600	549578320	19920	19920	19920	19910	75
334	20231010	150500	548084860	19910	19920	19920	19910	34
335	20231010	150400	547407660	19920	19920	19920	19920	19
336	20231010	150300	547029180	19910	19910	19920	19910	54
337	20231010	150200	545953560	19910	19920	19920	19910	54
338	20231010	150100	544877890	19910	19920	19920	19910	26
339	20231010	150000	544359990	19910	19920	19920	19910	11
340	20231010	145900	544140880	19920	19910	19920	19910	31
341	20231010	145800	543523430	19920	19910	19920	19910	10
342	20231010	145700	543324240	19910	19910	19910	19910	15
343	20231010	145600	543025590	19910	19920	19920	19910	30
344	20231010	145500	542428080	19910	19910	19910	19910	206
345	20231010	145400	538326620	19920	19910	19920	19910	47
346	20231010	145300	537390400	19910	19910	19920	19910	22
347	20231010	145200	536952220	19920	19920	19920	19910	35
348	20231010	145100	536255260	19910	19920	19920	19910	22
349	20231010	145000	535817120	19910	19910	19910	19910	1
350	20231010	144900	535797210	19920	19920	19920	19910	47
351	20231010	144800	534861020	19910	19910	19910	19910	1
352	20231010	144700	534841110	19910	19910	19910	19910	1
353	20231010	144600	534821200	19910	19930	19930	19910	333
354	20231010	144500	528185250	19940	19940	19940	19940	15
355	20231010	144400	527886150	19940	19940	19940	19940	15
356	20231010	144300	527587050	19940	19940	19940	19940	12
357	20231010	144200	527347770	19940	19940	19940	19930	46
358	20231010	144100	526430580	19940	19930	19940	19930	112
359	20231010	144000	524197310	19940	19930	19940	19930	39
360	20231010	143900	523419950	19940	19930	19940	19930	41
361	20231010	143800	522602450	19940	19940	19940	19930	19
362	20231010	143700	522223600	19930	19940	19940	19930	28
363	20231010	143600	521665480	19940	19930	19940	19930	14
364	20231010	143500	521386370	19940	19940	19940	19930	19
365	20231010	143400	521007520	19930	19940	19940	19930	32
366	20231010	143300	520369640	19930	19930	19930	19930	3
367	20231010	143200	520309850	19940	19930	19940	19930	6
368	20231010	143100	520190260	19930	19890	19940	19890	712
369	20231010	143000	506016020	19890	19890	19890	19890	9
370	20231010	142900	505837010	19890	19890	19890	19880	23
371	20231010	142800	505379590	19890	19890	19890	19890	10
372	20231010	142700	505180690	19890	19890	19890	19880	19
373	20231010	142600	504802790	19890	19880	19890	19880	10
374	20231010	142500	504603900	19890	19890	19890	19880	23
375	20231010	142400	504146470	19890	19890	19890	19890	0
376	20231010	142300	504146470	19890	19890	19890	19880	341
377	20231010	142200	497367370	19940	19870	19960	19870	776
378	20231010	142100	481929480	19870	19870	19870	19870	28
379	20231010	142000	481373120	19860	19870	19870	19860	4
380	20231010	141900	481293670	19860	19860	19860	19860	1
381	20231010	141800	481273810	19860	19870	19870	19860	147
382	20231010	141700	478354100	19880	19870	19880	19870	13
383	20231010	141600	478095710	19870	19870	19870	19870	1
384	20231010	141500	478075840	19870	19870	19870	19870	27
385	20231010	141400	477539350	19870	19870	19870	19870	0
386	20231010	141300	477539350	19870	19880	19880	19870	602
387	20231010	141200	465572370	19890	19880	19890	19880	15
388	20231010	141100	465274070	19890	19890	19890	19890	8
389	20231010	141000	465114950	19890	19890	19890	19890	10
390	20231010	140900	464916050	19890	19890	19890	19880	12
391	20231010	140800	464677400	19880	19880	19880	19880	5
392	20231010	140700	464578000	19890	19890	19890	19890	66
393	20231010	140600	463265260	19900	19900	19900	19900	7
394	20231010	140500	463125960	19900	19890	19900	19890	88
395	20231010	140400	461375560	19890	19900	19900	19890	67
396	20231010	140300	460042280	19900	19890	19900	19890	424
397	20231010	140200	451608400	19890	19890	19890	19890	37
398	20231010	140100	450872470	19880	19890	19890	19880	21
399	20231010	140000	450454830	19890	19900	19900	19880	168
400	20231010	135900	447112210	19910	19910	19910	19910	6
401	20231010	135800	446992750	19900	19910	19910	19900	14
402	20231010	135700	446714060	19910	19900	19910	19900	6
403	20231010	135600	446594610	19910	19910	19910	19910	9
404	20231010	135500	446415420	19910	19900	19910	19900	25
405	20231010	135400	445917860	19910	19910	19910	19910	11
406	20231010	135300	445698850	19910	19900	19910	19900	11
407	20231010	135200	445479850	19900	19910	19910	19900	7
408	20231010	135100	445340490	19910	19910	19910	19900	19
409	20231010	135000	444962270	19910	19910	19910	19910	7
410	20231010	134900	444822900	19910	19900	19910	19900	11
411	20231010	134800	444603910	19910	19910	19910	19900	16
412	20231010	134700	444285390	19910	19910	19910	19910	9
413	20231010	134600	444106200	19910	19910	19910	19900	11
414	20231010	134500	443887200	19900	19900	19900	19900	0
415	20231010	134400	443887200	19900	19910	19920	19900	201
416	20231010	134300	439886320	19920	19890	19920	19880	220
417	20231010	134200	435509910	19890	19890	19890	19880	11
418	20231010	134100	435291130	19890	19890	19890	19880	18
419	20231010	134000	434933160	19880	19890	19890	19880	12
420	20231010	133900	434694490	19890	19890	19890	19880	83
421	20231010	133800	433043720	19900	19890	19900	19890	112
422	20231010	133700	430814940	19900	19900	19900	19900	1
423	20231010	133600	430795040	19910	19900	19910	19900	324
424	20231010	133500	424344970	19900	19900	19900	19900	1
425	20231010	133400	424325070	19900	19900	19900	19900	5
426	20231010	133300	424225570	19910	19910	19910	19910	22
427	20231010	133200	423787550	19900	19900	19910	19900	3
428	20231010	133100	423727840	19910	19910	19910	19900	112
429	20231010	133000	421497930	19910	19870	19920	19870	771
430	20231010	132900	406161130	19860	19850	19860	19850	588
431	20231010	132800	394486560	19840	19850	19850	19840	3
432	20231010	132700	394427030	19840	19840	19850	19840	58
433	20231010	132600	393275810	19850	19850	19850	19850	191
434	20231010	132500	389484460	19860	19880	19880	19860	173
435	20231010	132400	386048330	19870	19870	19870	19870	6
436	20231010	132300	385929110	19870	19870	19870	19870	10
437	20231010	132200	385730410	19870	19870	19870	19870	2
438	20231010	132100	385690670	19880	19870	19880	19870	61
439	20231010	132000	384478510	19870	19880	19880	19870	6
440	20231010	131900	384359280	19870	19880	19880	19870	37
441	20231010	131800	383623750	19880	19900	19900	19880	343
442	20231010	131700	376803600	19900	19890	19900	19890	34
443	20231010	131600	376127330	19890	19890	19900	19890	32
444	20231010	131500	375490550	19890	19890	19900	19890	13
445	20231010	131400	375231870	19900	19890	19900	19890	6
446	20231010	131300	375112520	19890	19900	19900	19890	56
447	20231010	131200	373998570	19890	19890	19890	19890	1
448	20231010	131100	373978680	19900	19900	19900	19900	1
449	20231010	131000	373958780	19890	19890	19900	19890	11
450	20231010	130900	373739950	19890	19890	19890	19890	2
451	20231010	130800	373700170	19890	19900	19900	19890	3
452	20231010	130700	373640490	19900	19890	19900	19890	6
453	20231010	130600	373521130	19890	19890	19890	19890	1
454	20231010	130500	373501240	19900	19900	19900	19900	0
455	20231010	130400	373501240	19900	19920	19920	19900	202
456	20231010	130300	369478900	19940	19940	19940	19940	1
457	20231010	130200	369458960	19920	19920	19920	19920	0
458	20231010	130100	369458960	19920	19920	19920	19920	2
459	20231010	130000	369419120	19920	19900	19920	19900	1789
460	20231010	125900	333815530	19890	19890	19890	19890	0
461	20231010	125800	333815530	19890	19890	19890	19890	10
462	20231010	125700	333616630	19890	19940	19940	19890	694
463	20231010	125600	319788800	19950	19950	19950	19950	1
464	20231010	125500	319768850	19950	20000	20000	19950	1058
465	20231010	125400	298642830	20000	20000	20000	20000	162
466	20231010	125300	295402830	20000	20000	20000	20000	5
467	20231010	125200	295302830	20050	20050	20050	20050	2
468	20231010	125100	295262730	20050	20050	20050	20050	467
469	20231010	125000	285899380	20050	20100	20100	20050	14
470	20231010	124900	285618330	20100	20100	20100	20100	1
471	20231010	124800	285598230	20100	20100	20100	20100	8
472	20231010	124700	285437430	20050	20050	20050	20050	0
473	20231010	124600	285437430	20050	20100	20100	20050	6
474	20231010	124500	285317030	20100	20100	20100	20100	12
475	20231010	124400	285075830	20100	20100	20100	20100	28
476	20231010	124300	284513030	20050	20100	20100	20050	19
477	20231010	124200	284131380	20100	20100	20100	20100	11
478	20231010	124100	283910280	20100	20100	20100	20100	17
479	20231010	124000	283568580	20100	20050	20100	20050	13
480	20231010	123900	283307380	20050	20050	20050	20050	6
481	20231010	123800	283187080	20100	20100	20100	20100	12
482	20231010	123700	282945880	20100	20100	20100	20100	10
483	20231010	123600	282744880	20100	20100	20100	20050	19
484	20231010	123500	282363280	20100	20100	20100	20100	0
485	20231010	123400	282363280	20100	20100	20100	20100	3
486	20231010	123300	282302980	20050	20050	20100	20050	87
487	20231010	123200	280557980	20100	20100	20100	20100	0
488	20231010	123100	280557980	20100	20100	20100	20100	1
489	20231010	123000	280537880	20100	20100	20100	20100	0
490	20231010	122900	280537880	20100	20050	20100	20050	20
491	20231010	122800	280136080	20050	20050	20050	20050	0
492	20231010	122700	280136080	20050	20050	20050	20050	1
493	20231010	122600	280116030	20100	20050	20100	20050	6
494	20231010	122500	279995680	20050	20100	20100	20050	25
495	20231010	122400	279493330	20050	20050	20050	20050	7
496	20231010	122300	279352980	20100	20100	20100	20050	4
497	20231010	122200	279272630	20050	20050	20050	20050	4
498	20231010	122100	279192430	20100	20100	20100	20100	100
499	20231010	122000	277182430	20100	20100	20100	20100	1
500	20231010	121900	277162330	20100	20100	20100	20050	29
501	20231010	121800	276579680	20100	20100	20100	20100	50
502	20231010	121700	275574680	20100	20100	20100	20100	13
503	20231010	121600	275313380	20100	20050	20100	20050	28
504	20231010	121500	274750780	20050	20050	20050	20050	3
505	20231010	121400	274690630	20050	20050	20050	20050	1
506	20231010	121300	274670580	20100	20100	20100	20100	22
507	20231010	121200	274228380	20100	20100	20100	20050	7
508	20231010	121100	274087930	20100	20100	20100	20100	7
509	20231010	121000	273947230	20100	20100	20100	20100	58
510	20231010	120900	272781430	20050	20100	20100	20050	42
511	20231010	120800	271937430	20100	20100	20100	20100	513
512	20231010	120700	261626130	20100	20100	20100	20100	0
513	20231010	120600	261626130	20100	20100	20100	20100	2
514	20231010	120500	261585930	20050	20100	20100	20050	7
515	20231010	120400	261445530	20050	20050	20050	20050	0
516	20231010	120300	261445530	20050	20050	20050	20050	729
517	20231010	120200	246829080	20050	20100	20100	20050	5
518	20231010	120100	246728780	20050	20050	20050	20050	800
519	20231010	120000	230688780	20050	20050	20050	20050	0
520	20231010	115900	230688780	20050	20050	20050	20050	137
521	20231010	115800	227941930	20100	20100	20100	20100	58
522	20231010	115700	226776130	20100	20100	20100	20100	50
523	20231010	115600	225771130	20150	20150	20150	20150	0
524	20231010	115500	225771130	20150	20050	20150	20050	44
525	20231010	115400	224885930	20100	20100	20100	20100	9
526	20231010	115300	224705030	20100	20100	20100	20100	26
527	20231010	115200	224182430	20050	20050	20050	20050	6
528	20231010	115100	224062130	20100	20100	20100	20100	0
529	20231010	115000	224062130	20100	20100	20100	20100	23
530	20231010	114900	223599830	20100	20100	20100	20100	1
531	20231010	114800	223579730	20150	20100	20150	20100	96
532	20231010	114700	221646330	20100	20100	20100	20100	15
533	20231010	114600	221344830	20100	20100	20100	20100	11
534	20231010	114500	221123730	20050	20050	20050	20050	5
535	20231010	114400	221023480	20100	20100	20100	20100	270
536	20231010	114300	215596480	20100	20100	20100	20100	58
537	20231010	114200	214430680	20100	20100	20100	20100	18
538	20231010	114100	214068880	20050	20050	20050	20050	4
539	20231010	114000	213988680	20100	20100	20100	20100	3
540	20231010	113900	213928380	20100	20100	20100	20100	474
541	20231010	113800	204400980	20100	20100	20100	20100	6
542	20231010	113700	204280380	20100	20100	20100	20100	1
543	20231010	113600	204260280	20150	20100	20150	20100	452
544	20231010	113500	195174530	20050	20050	20050	20050	4
545	20231010	113400	195094330	20100	20100	20100	20100	0
546	20231010	113300	195094330	20100	20100	20100	20100	200
547	20231010	113200	191074330	20100	20100	20100	20100	9
548	20231010	113100	190893430	20050	20050	20050	20050	5
549	20231010	113000	190793180	20100	20100	20100	20100	40
550	20231010	112900	189989180	20100	20100	20100	20100	4
551	20231010	112800	189908780	20050	20050	20050	20050	4
552	20231010	112700	189828580	20100	20100	20100	20100	654
553	20231010	112600	176683180	20100	20100	20100	20100	10
554	20231010	112500	176482180	20100	20150	20150	20100	21
555	20231010	112400	176060030	20100	20150	20150	20100	15
556	20231010	112300	175758030	20150	20150	20150	20150	0
557	20231010	112200	175758030	20150	20150	20150	20150	3
558	20231010	112100	175697580	20100	20100	20100	20100	4
559	20231010	112000	175617180	20150	20150	20150	20150	0
560	20231010	111900	175617180	20150	20150	20150	20150	0
561	20231010	111800	175617180	20150	20100	20150	20100	6
562	20231010	111700	175496530	20100	20100	20100	20100	0
563	20231010	111600	175496530	20100	20150	20150	20100	151
564	20231010	111500	172461380	20150	20150	20150	20150	5
565	20231010	111400	172360630	20150	20100	20150	20100	73
566	20231010	111300	170893280	20100	20100	20100	20100	94
567	20231010	111200	169003880	20100	20100	20100	20100	0
568	20231010	111100	169003880	20100	20100	20100	20100	5
569	20231010	111000	168903380	20150	20150	20150	20150	0
570	20231010	110900	168903380	20150	20150	20150	20150	3
571	20231010	110800	168842930	20150	20150	20150	20150	20
572	20231010	110700	168439930	20150	20150	20150	20100	39
573	20231010	110600	167654280	20100	20100	20100	20100	1
574	20231010	110500	167634180	20100	20100	20100	20100	0
575	20231010	110400	167634180	20100	20150	20150	20100	6
576	20231010	110300	167513480	20150	20150	20150	20150	35
577	20231010	110200	166808230	20100	20100	20100	20100	4
578	20231010	110100	166727830	20100	20100	20100	20100	13
579	20231010	110000	166466530	20100	20150	20150	20100	2
580	20231010	105900	166426280	20150	20150	20150	20150	0
581	20231010	105800	166426280	20150	20150	20150	20150	1
582	20231010	105700	166406130	20100	20100	20100	20100	14
583	20231010	105600	166124730	20150	20150	20150	20150	36
584	20231010	105500	165399330	20100	20100	20100	20100	1
585	20231010	105400	165379230	20100	20100	20100	20100	5
586	20231010	105300	165278730	20150	20150	20150	20150	0
587	20231010	105200	165278730	20150	20150	20150	20150	0
588	20231010	105100	165278730	20150	20150	20150	20150	1
589	20231010	105000	165258580	20100	20100	20100	20100	4
590	20231010	104900	165178180	20150	20150	20150	20150	44
591	20231010	104800	164291580	20150	20150	20150	20150	1
592	20231010	104700	164271430	20100	20100	20100	20100	5
593	20231010	104600	164170930	20150	20150	20150	20150	0
594	20231010	104500	164170930	20150	20150	20150	20150	1
595	20231010	104400	164150780	20100	20100	20100	20100	0
596	20231010	104300	164150780	20100	20100	20100	20100	4
597	20231010	104200	164070380	20150	20150	20150	20150	3
598	20231010	104100	164009930	20100	20100	20100	20100	0
599	20231010	104000	164009930	20100	20100	20100	20100	5
600	20231010	103900	163909430	20150	20150	20150	20150	0
601	20231010	103800	163909430	20150	20150	20150	20150	1
602	20231010	103700	163889280	20100	20100	20100	20100	4
603	20231010	103600	163808880	20150	20150	20150	20150	0
604	20231010	103500	163808880	20150	20150	20150	20150	0
605	20231010	103400	163808880	20150	20150	20150	20150	12
606	20231010	103300	163567080	20100	20100	20100	20100	5
607	20231010	103200	163466580	20150	20150	20150	20150	0
608	20231010	103100	163466580	20150	20150	20150	20150	5
609	20231010	103000	163365830	20150	20100	20150	20100	15
610	20231010	102900	163063780	20150	20150	20150	20150	43
611	20231010	102800	162197330	20150	20150	20150	20150	2
612	20231010	102700	162157030	20150	20150	20150	20150	1
613	20231010	102600	162136880	20100	20100	20100	20100	5
614	20231010	102500	162036380	20100	20100	20100	20100	1
615	20231010	102400	162016280	20150	20150	20150	20150	2
616	20231010	102300	161975980	20100	20100	20100	20100	5
617	20231010	102200	161875480	20150	20150	20150	20150	192
618	20231010	102100	158006680	20200	20200	20200	20200	0
619	20231010	102000	158006680	20200	20150	20200	20150	9
620	20231010	101900	157825130	20150	20150	20150	20150	22
621	20231010	101800	157381830	20150	20150	20150	20150	11
622	20231010	101700	157160180	20150	20150	20150	20150	0
623	20231010	101600	157160180	20150	20150	20150	20150	153
624	20231010	101500	154077230	20200	20200	20200	20200	0
625	20231010	101400	154077230	20200	20200	20200	20200	0
626	20231010	101300	154077230	20200	20200	20200	20150	16
627	20231010	101200	153754280	20200	20200	20200	20200	300
628	20231010	101100	147694280	20200	20200	20200	20200	0
629	20231010	101000	147694280	20200	20200	20200	20200	0
630	20231010	100900	147694280	20200	20250	20250	20200	8
631	20231010	100800	147532480	20250	20250	20250	20250	45
632	20231010	100700	146621230	20200	20200	20200	20200	0
633	20231010	100600	146621230	20200	20250	20250	20200	79
634	20231010	100500	145025280	20250	20250	20250	20250	0
635	20231010	100400	145025280	20250	20250	20250	20250	46
636	20231010	100300	144093780	20200	20200	20200	20200	1
637	20231010	100200	144073580	20250	20200	20250	20200	24
638	20231010	100100	143587780	20250	20250	20250	20250	0
639	20231010	100000	143587780	20250	20250	20250	20250	599
640	20231010	095900	131458030	20250	20250	20250	20250	91
641	20231010	095800	129615280	20250	20250	20300	20250	62
642	20231010	095700	128356830	20250	20250	20250	20250	1
643	20231010	095600	128336580	20250	20250	20250	20250	15
644	20231010	095500	128032830	20300	20250	20300	20250	2
645	20231010	095400	127992280	20250	20250	20250	20250	0
646	20231010	095300	127992280	20250	20250	20250	20250	0
647	20231010	095200	127992280	20250	20300	20300	20250	7
648	20231010	095100	127850480	20300	20300	20300	20300	35
649	20231010	095000	127139980	20250	20200	20300	20200	434
650	20231010	094900	118350830	20200	20200	20250	20200	53
651	20231010	094800	117278380	20250	20250	20250	20250	0
652	20231010	094700	117278380	20250	20250	20250	20250	0
653	20231010	094600	117278380	20250	20250	20250	20250	10
654	20231010	094500	117075880	20200	20200	20200	20200	5
655	20231010	094400	116974880	20250	20250	20250	20250	1
656	20231010	094300	116954630	20250	20250	20250	20250	31
657	20231010	094200	116326880	20200	20200	20200	20200	4
658	20231010	094100	116246080	20200	20200	20200	20200	21
659	20231010	094000	115821880	20250	20250	20250	20250	0
660	20231010	093900	115821880	20250	20200	20250	20200	5
661	20231010	093800	115720830	20250	20250	20250	20250	0
662	20231010	093700	115720830	20250	20200	20250	20200	15
663	20231010	093600	115417580	20200	20250	20250	20200	92
664	20231010	093500	113559080	20200	20200	20200	20200	386
665	20231010	093400	105761880	20200	20200	20200	20200	41
666	20231010	093300	104933680	20200	20200	20200	20200	2
667	20231010	093200	104893280	20200	20150	20200	20150	894
668	20231010	093100	86854180	20150	20150	20200	20150	464
669	20231010	093000	77503380	20150	20150	20150	20150	1
670	20231010	092900	77483230	20100	20100	20100	20100	0
671	20231010	092800	77483230	20100	20100	20100	20100	60
672	20231010	092700	76277230	20150	20150	20150	20150	5
673	20231010	092600	76176480	20100	20100	20100	20100	1
674	20231010	092500	76156380	20150	20150	20150	20100	27
675	20231010	092400	75612430	20150	20150	20150	20150	4
676	20231010	092300	75531830	20150	20150	20150	20150	100
677	20231010	092200	73516830	20100	20150	20150	20100	51
678	20231010	092100	72491680	20150	20150	20150	20150	249
679	20231010	092000	67474330	20150	20150	20150	20150	0
680	20231010	091900	67474330	20150	20200	20200	20150	37
681	20231010	091800	66727430	20200	20200	20200	20200	1
682	20231010	091700	66707230	20150	20150	20150	20150	2
683	20231010	091600	66666930	20150	20150	20150	20150	1
684	20231010	091500	66646780	20150	20150	20150	20150	90
685	20231010	091400	64833280	20150	20200	20200	20150	386
686	20231010	091300	57054630	20200	20150	20200	20150	319
687	20231010	091200	50625080	20150	20100	20150	20100	257
688	20231010	091100	45458880	20050	20100	20100	20050	48
689	20231010	091000	44495080	20050	20050	20050	20050	0
690	20231010	090900	44495080	20050	20050	20050	20050	1
691	20231010	090800	44475030	20050	20050	20050	20050	156
692	20231010	090700	41347230	20050	20050	20050	20000	553
693	20231010	090600	30261580	20050	20050	20050	20050	1
694	20231010	090500	30241530	20050	20050	20050	20050	35
695	20231010	090400	29539780	20050	20100	20100	20050	30
696	20231010	090300	28937780	20100	20050	20100	20050	81
697	20231010	090200	27313180	20100	20050	20100	20050	128
698	20231010	090100	24746280	20050	20050	20050	20000	247
699	20231010	090000	19795430	20000	19950	20050	19950	972