KissMeData/288330/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203800	244084500	4395	4395	4395	4395	2825
3	20231010	203700	244084500	4395	4395	4395	4395	0
4	20231010	203600	244084500	4395	4395	4395	4395	0
5	20231010	203500	244084500	4395	4395	4395	4395	0
6	20231010	203400	244084500	4395	4395	4395	4395	0
7	20231010	203300	244084500	4395	4395	4395	4395	0
8	20231010	203200	244084500	4395	4395	4395	4395	0
9	20231010	203100	244084500	4395	4395	4395	4395	0
10	20231010	203000	244084500	4395	4395	4395	4395	0
11	20231010	202900	244084500	4395	4395	4395	4395	0
12	20231010	202800	244084500	4395	4395	4395	4395	0
13	20231010	202700	244084500	4395	4395	4395	4395	0
14	20231010	202600	244084500	4395	4395	4395	4395	0
15	20231010	202500	244084500	4395	4395	4395	4395	0
16	20231010	202400	244084500	4395	4395	4395	4395	0
17	20231010	202300	244084500	4395	4395	4395	4395	0
18	20231010	202200	244084500	4395	4395	4395	4395	0
19	20231010	202100	244084500	4395	4395	4395	4395	0
20	20231010	202000	244084500	4395	4395	4395	4395	0
21	20231010	201900	244084500	4395	4395	4395	4395	0
22	20231010	201800	244084500	4395	4395	4395	4395	0
23	20231010	201700	244084500	4395	4395	4395	4395	0
24	20231010	201600	244084500	4395	4395	4395	4395	0
25	20231010	201500	244084500	4395	4395	4395	4395	0
26	20231010	201400	244084500	4395	4395	4395	4395	0
27	20231010	201300	244084500	4395	4395	4395	4395	0
28	20231010	201200	244084500	4395	4395	4395	4395	0
29	20231010	201100	244084500	4395	4395	4395	4395	0
30	20231010	201000	244084500	4395	4395	4395	4395	0
31	20231010	200900	244084500	4395	4395	4395	4395	0
32	20231010	200800	244084500	4395	4395	4395	4395	2825
33	20231010	200700	244084500	4395	4395	4395	4395	0
34	20231010	200600	244084500	4395	4395	4395	4395	0
35	20231010	200500	244084500	4395	4395	4395	4395	0
36	20231010	200400	244084500	4395	4395	4395	4395	0
37	20231010	200300	244084500	4395	4395	4395	4395	0
38	20231010	200200	244084500	4395	4395	4395	4395	0
39	20231010	200100	244084500	4395	4395	4395	4395	0
40	20231010	200000	244084500	4395	4395	4395	4395	0
41	20231010	195900	244084500	4395	4395	4395	4395	0
42	20231010	195800	244084500	4395	4395	4395	4395	0
43	20231010	195700	244084500	4395	4395	4395	4395	0
44	20231010	195600	244084500	4395	4395	4395	4395	0
45	20231010	195500	244084500	4395	4395	4395	4395	0
46	20231010	195400	244084500	4395	4395	4395	4395	0
47	20231010	195300	244084500	4395	4395	4395	4395	0
48	20231010	195200	244084500	4395	4395	4395	4395	0
49	20231010	195100	244084500	4395	4395	4395	4395	0
50	20231010	195000	244084500	4395	4395	4395	4395	0
51	20231010	194900	244084500	4395	4395	4395	4395	0
52	20231010	194800	244084500	4395	4395	4395	4395	0
53	20231010	194700	244084500	4395	4395	4395	4395	0
54	20231010	194600	244084500	4395	4395	4395	4395	0
55	20231010	194500	244084500	4395	4395	4395	4395	0
56	20231010	194400	244084500	4395	4395	4395	4395	0
57	20231010	194300	244084500	4395	4395	4395	4395	0
58	20231010	194200	244084500	4395	4395	4395	4395	0
59	20231010	194100	244084500	4395	4395	4395	4395	0
60	20231010	194000	244084500	4395	4395	4395	4395	0
61	20231010	193900	244084500	4395	4395	4395	4395	0
62	20231010	193800	244084500	4395	4395	4395	4395	2825
63	20231010	193700	244084500	4395	4395	4395	4395	0
64	20231010	193600	244084500	4395	4395	4395	4395	0
65	20231010	193500	244084500	4395	4395	4395	4395	0
66	20231010	193400	244084500	4395	4395	4395	4395	0
67	20231010	193300	244084500	4395	4395	4395	4395	0
68	20231010	193200	244084500	4395	4395	4395	4395	0
69	20231010	193100	244084500	4395	4395	4395	4395	0
70	20231010	193000	244084500	4395	4395	4395	4395	0
71	20231010	192900	244084500	4395	4395	4395	4395	0
72	20231010	192800	244084500	4395	4395	4395	4395	0
73	20231010	192700	244084500	4395	4395	4395	4395	0
74	20231010	192600	244084500	4395	4395	4395	4395	0
75	20231010	192500	244084500	4395	4395	4395	4395	0
76	20231010	192400	244084500	4395	4395	4395	4395	0
77	20231010	192300	244084500	4395	4395	4395	4395	0
78	20231010	192200	244084500	4395	4395	4395	4395	0
79	20231010	192100	244084500	4395	4395	4395	4395	0
80	20231010	192000	244084500	4395	4395	4395	4395	0
81	20231010	191900	244084500	4395	4395	4395	4395	0
82	20231010	191800	244084500	4395	4395	4395	4395	0
83	20231010	191700	244084500	4395	4395	4395	4395	0
84	20231010	191600	244084500	4395	4395	4395	4395	0
85	20231010	191500	244084500	4395	4395	4395	4395	0
86	20231010	191400	244084500	4395	4395	4395	4395	0
87	20231010	191300	244084500	4395	4395	4395	4395	0
88	20231010	191200	244084500	4395	4395	4395	4395	0
89	20231010	191100	244084500	4395	4395	4395	4395	0
90	20231010	191000	244084500	4395	4395	4395	4395	0
91	20231010	190900	244084500	4395	4395	4395	4395	0
92	20231010	190800	244084500	4395	4395	4395	4395	2825
93	20231010	190700	244084500	4395	4395	4395	4395	0
94	20231010	190600	244084500	4395	4395	4395	4395	0
95	20231010	190500	244084500	4395	4395	4395	4395	0
96	20231010	190400	244084500	4395	4395	4395	4395	0
97	20231010	190300	244084500	4395	4395	4395	4395	0
98	20231010	190200	244084500	4395	4395	4395	4395	0
99	20231010	190100	244084500	4395	4395	4395	4395	0
100	20231010	190000	244084500	4395	4395	4395	4395	0
101	20231010	185900	244084500	4395	4395	4395	4395	0
102	20231010	185800	244084500	4395	4395	4395	4395	0
103	20231010	185700	244084500	4395	4395	4395	4395	0
104	20231010	185600	244084500	4395	4395	4395	4395	0
105	20231010	185500	244084500	4395	4395	4395	4395	0
106	20231010	185400	244084500	4395	4395	4395	4395	0
107	20231010	185300	244084500	4395	4395	4395	4395	0
108	20231010	185200	244084500	4395	4395	4395	4395	0
109	20231010	185100	244084500	4395	4395	4395	4395	0
110	20231010	185000	244084500	4395	4395	4395	4395	0
111	20231010	184900	244084500	4395	4395	4395	4395	0
112	20231010	184800	244084500	4395	4395	4395	4395	0
113	20231010	184700	244084500	4395	4395	4395	4395	0
114	20231010	184600	244084500	4395	4395	4395	4395	0
115	20231010	184500	244084500	4395	4395	4395	4395	0
116	20231010	184400	244084500	4395	4395	4395	4395	0
117	20231010	184300	244084500	4395	4395	4395	4395	0
118	20231010	184200	244084500	4395	4395	4395	4395	0
119	20231010	184100	244084500	4395	4395	4395	4395	0
120	20231010	184000	244084500	4395	4395	4395	4395	0
121	20231010	183900	244084500	4395	4395	4395	4395	0
122	20231010	183800	244084500	4395	4395	4395	4395	2825
123	20231010	183700	244084500	4395	4395	4395	4395	0
124	20231010	183600	244084500	4395	4395	4395	4395	0
125	20231010	183500	244084500	4395	4395	4395	4395	0
126	20231010	183400	244084500	4395	4395	4395	4395	0
127	20231010	183300	244084500	4395	4395	4395	4395	0
128	20231010	183200	244084500	4395	4395	4395	4395	0
129	20231010	183100	244084500	4395	4395	4395	4395	0
130	20231010	183000	244084500	4395	4395	4395	4395	0
131	20231010	182900	244084500	4395	4395	4395	4395	0
132	20231010	182800	244084500	4395	4395	4395	4395	0
133	20231010	182700	244084500	4395	4395	4395	4395	0
134	20231010	182600	244084500	4395	4395	4395	4395	0
135	20231010	182500	244084500	4395	4395	4395	4395	0
136	20231010	182400	244084500	4395	4395	4395	4395	0
137	20231010	182300	244084500	4395	4395	4395	4395	0
138	20231010	182200	244084500	4395	4395	4395	4395	0
139	20231010	182100	244084500	4395	4395	4395	4395	0
140	20231010	182000	244084500	4395	4395	4395	4395	0
141	20231010	181900	244084500	4395	4395	4395	4395	0
142	20231010	181800	244084500	4395	4395	4395	4395	0
143	20231010	181700	244084500	4395	4395	4395	4395	0
144	20231010	181600	244084500	4395	4395	4395	4395	0
145	20231010	181500	244084500	4395	4395	4395	4395	0
146	20231010	181400	244084500	4395	4395	4395	4395	0
147	20231010	181300	244084500	4395	4395	4395	4395	0
148	20231010	181200	244084500	4395	4395	4395	4395	0
149	20231010	181100	244084500	4395	4395	4395	4395	0
150	20231010	181000	244084500	4395	4395	4395	4395	0
151	20231010	180900	244084500	4395	4395	4395	4395	0
152	20231010	180800	244084500	4395	4395	4395	4395	2825
153	20231010	180700	244084500	4395	4395	4395	4395	0
154	20231010	180600	244084500	4395	4395	4395	4395	0
155	20231010	180500	244084500	4395	4395	4395	4395	0
156	20231010	180400	244084500	4395	4395	4395	4395	0
157	20231010	180300	244084500	4395	4395	4395	4395	0
158	20231010	180200	244084500	4395	4395	4395	4395	0
159	20231010	180100	244084500	4395	4395	4395	4395	0
160	20231010	180000	244084500	4395	4395	4395	4395	0
161	20231010	175900	244084500	4395	4395	4395	4395	0
162	20231010	175800	244084500	4395	4395	4395	4395	0
163	20231010	175700	244084500	4395	4395	4395	4395	0
164	20231010	175600	244084500	4395	4395	4395	4395	0
165	20231010	175500	244084500	4395	4395	4395	4395	0
166	20231010	175400	244084500	4395	4395	4395	4395	0
167	20231010	175300	244084500	4395	4395	4395	4395	0
168	20231010	175200	244084500	4395	4395	4395	4395	0
169	20231010	175100	244084500	4395	4395	4395	4395	0
170	20231010	175000	244084500	4395	4395	4395	4395	0
171	20231010	174900	244084500	4395	4395	4395	4395	0
172	20231010	174800	244084500	4395	4395	4395	4395	0
173	20231010	174700	244084500	4395	4395	4395	4395	0
174	20231010	174600	244084500	4395	4395	4395	4395	0
175	20231010	174500	244084500	4395	4395	4395	4395	0
176	20231010	174400	244084500	4395	4395	4395	4395	0
177	20231010	174300	244084500	4395	4395	4395	4395	0
178	20231010	174200	244084500	4395	4395	4395	4395	0
179	20231010	174100	244084500	4395	4395	4395	4395	0
180	20231010	174000	244084500	4395	4395	4395	4395	0
181	20231010	173900	244084500	4395	4395	4395	4395	0
182	20231010	173800	244084500	4395	4395	4395	4395	2825
183	20231010	173700	244084500	4395	4395	4395	4395	0
184	20231010	173600	244084500	4395	4395	4395	4395	0
185	20231010	173500	244084500	4395	4395	4395	4395	0
186	20231010	173400	244084500	4395	4395	4395	4395	0
187	20231010	173300	244084500	4395	4395	4395	4395	0
188	20231010	173200	244084500	4395	4395	4395	4395	0
189	20231010	173100	244084500	4395	4395	4395	4395	0
190	20231010	173000	244084500	4395	4395	4395	4395	0
191	20231010	172900	244084500	4395	4395	4395	4395	0
192	20231010	172800	244084500	4395	4395	4395	4395	0
193	20231010	172700	244084500	4395	4395	4395	4395	0
194	20231010	172600	244084500	4395	4395	4395	4395	0
195	20231010	172500	244084500	4395	4395	4395	4395	0
196	20231010	172400	244084500	4395	4395	4395	4395	0
197	20231010	172300	244084500	4395	4395	4395	4395	0
198	20231010	172200	244084500	4395	4395	4395	4395	0
199	20231010	172100	244084500	4395	4395	4395	4395	0
200	20231010	172000	244084500	4395	4395	4395	4395	0
201	20231010	171900	244084500	4395	4395	4395	4395	0
202	20231010	171800	244084500	4395	4395	4395	4395	0
203	20231010	171700	244084500	4395	4395	4395	4395	0
204	20231010	171600	244084500	4395	4395	4395	4395	0
205	20231010	171500	244084500	4395	4395	4395	4395	0
206	20231010	171400	244084500	4395	4395	4395	4395	0
207	20231010	171300	244084500	4395	4395	4395	4395	0
208	20231010	171200	244084500	4395	4395	4395	4395	0
209	20231010	171100	244084500	4395	4395	4395	4395	0
210	20231010	171000	244084500	4395	4395	4395	4395	0
211	20231010	170900	244084500	4395	4395	4395	4395	0
212	20231010	170800	244084500	4395	4395	4395	4395	2825
213	20231010	170700	244084500	4395	4395	4395	4395	0
214	20231010	170600	244084500	4395	4395	4395	4395	0
215	20231010	170500	244084500	4395	4395	4395	4395	0
216	20231010	170400	244084500	4395	4395	4395	4395	0
217	20231010	170300	244084500	4395	4395	4395	4395	0
218	20231010	170200	244084500	4395	4395	4395	4395	0
219	20231010	170100	244084500	4395	4395	4395	4395	0
220	20231010	170000	244084500	4395	4395	4395	4395	0
221	20231010	165900	244084500	4395	4395	4395	4395	0
222	20231010	165800	244084500	4395	4395	4395	4395	0
223	20231010	165700	244084500	4395	4395	4395	4395	0
224	20231010	165600	244084500	4395	4395	4395	4395	0
225	20231010	165500	244084500	4395	4395	4395	4395	0
226	20231010	165400	244084500	4395	4395	4395	4395	0
227	20231010	165300	244084500	4395	4395	4395	4395	0
228	20231010	165200	244084500	4395	4395	4395	4395	0
229	20231010	165100	244084500	4395	4395	4395	4395	0
230	20231010	165000	244084500	4395	4395	4395	4395	0
231	20231010	164900	244084500	4395	4395	4395	4395	0
232	20231010	164800	244084500	4395	4395	4395	4395	0
233	20231010	164700	244084500	4395	4395	4395	4395	0
234	20231010	164600	244084500	4395	4395	4395	4395	0
235	20231010	164500	244084500	4395	4395	4395	4395	0
236	20231010	164400	244084500	4395	4395	4395	4395	0
237	20231010	164300	244084500	4395	4395	4395	4395	0
238	20231010	164200	244084500	4395	4395	4395	4395	0
239	20231010	164100	244084500	4395	4395	4395	4395	0
240	20231010	164000	244084500	4395	4395	4395	4395	0
241	20231010	163900	244084500	4395	4395	4395	4395	0
242	20231010	163800	244084500	4395	4395	4395	4395	2825
243	20231010	163700	244084500	4395	4395	4395	4395	0
244	20231010	163600	244084500	4395	4395	4395	4395	0
245	20231010	163500	244084500	4395	4395	4395	4395	0
246	20231010	163400	244084500	4395	4395	4395	4395	0
247	20231010	163300	244084500	4395	4395	4395	4395	0
248	20231010	163200	244084500	4395	4395	4395	4395	0
249	20231010	163100	244084500	4395	4395	4395	4395	0
250	20231010	163000	244084500	4395	4395	4395	4395	0
251	20231010	162900	244084500	4395	4395	4395	4395	0
252	20231010	162800	244084500	4395	4395	4395	4395	0
253	20231010	162700	244084500	4395	4395	4395	4395	0
254	20231010	162600	244084500	4395	4395	4395	4395	0
255	20231010	162500	244084500	4395	4395	4395	4395	0
256	20231010	162400	244084500	4395	4395	4395	4395	0
257	20231010	162300	244084500	4395	4395	4395	4395	0
258	20231010	162200	244084500	4395	4395	4395	4395	0
259	20231010	162100	244084500	4395	4395	4395	4395	0
260	20231010	162000	244084500	4395	4395	4395	4395	0
261	20231010	161900	244084500	4395	4395	4395	4395	0
262	20231010	161800	244084500	4395	4395	4395	4395	0
263	20231010	161700	244084500	4395	4395	4395	4395	0
264	20231010	161600	244084500	4395	4395	4395	4395	0
265	20231010	161500	244084500	4395	4395	4395	4395	0
266	20231010	161400	244084500	4395	4395	4395	4395	0
267	20231010	161300	244084500	4395	4395	4395	4395	0
268	20231010	161200	244084500	4395	4395	4395	4395	0
269	20231010	161100	244084500	4395	4395	4395	4395	0
270	20231010	161000	244084500	4395	4395	4395	4395	0
271	20231010	160900	244084500	4395	4395	4395	4395	0
272	20231010	160800	244084500	4395	4395	4395	4395	2825
273	20231010	160700	244084500	4395	4395	4395	4395	0
274	20231010	160600	244084500	4395	4395	4395	4395	0
275	20231010	160500	244084500	4395	4395	4395	4395	0
276	20231010	160400	244084500	4395	4395	4395	4395	0
277	20231010	160300	244084500	4395	4395	4395	4395	0
278	20231010	160200	244084500	4395	4395	4395	4395	0
279	20231010	160100	244084500	4395	4395	4395	4395	0
280	20231010	160000	244084500	4395	4395	4395	4395	0
281	20231010	155900	244084500	4395	4395	4395	4395	0
282	20231010	155800	244084500	4395	4395	4395	4395	0
283	20231010	155700	244084500	4395	4395	4395	4395	0
284	20231010	155600	244084500	4395	4395	4395	4395	0
285	20231010	155500	244084500	4395	4395	4395	4395	0
286	20231010	155400	244084500	4395	4395	4395	4395	0
287	20231010	155300	244084500	4395	4395	4395	4395	0
288	20231010	155200	244084500	4395	4395	4395	4395	0
289	20231010	155100	244084500	4395	4395	4395	4395	0
290	20231010	155000	244084500	4395	4395	4395	4395	0
291	20231010	154900	244084500	4395	4395	4395	4395	0
292	20231010	154800	244084500	4395	4395	4395	4395	0
293	20231010	154700	244084500	4395	4395	4395	4395	0
294	20231010	154600	244084500	4395	4395	4395	4395	0
295	20231010	154500	244084500	4395	4395	4395	4395	0
296	20231010	154400	244084500	4395	4395	4395	4395	0
297	20231010	154300	244084500	4395	4395	4395	4395	0
298	20231010	154200	244084500	4395	4395	4395	4395	0
299	20231010	154100	244084500	4395	4395	4395	4395	0
300	20231010	154000	244084500	4395	4395	4395	4395	0
301	20231010	153900	244084500	4395	4395	4395	4395	0
302	20231010	153800	244084500	4395	4395	4395	4395	2825
303	20231010	153700	244084500	4395	4395	4395	4395	0
304	20231010	153600	244084500	4395	4395	4395	4395	0
305	20231010	153500	244084500	4395	4395	4395	4395	0
306	20231010	153400	244084500	4395	4395	4395	4395	0
307	20231010	153300	244084500	4395	4395	4395	4395	0
308	20231010	153200	244084500	4395	4395	4395	4395	0
309	20231010	153100	244084500	4395	4395	4395	4395	0
310	20231010	153000	244084500	4395	4395	4395	4395	2825
311	20231010	152900	231668625	4360	4360	4360	4360	0
312	20231010	152800	231668625	4360	4360	4360	4360	0
313	20231010	152700	231668625	4360	4360	4360	4360	0
314	20231010	152600	231668625	4360	4360	4360	4360	0
315	20231010	152500	231668625	4360	4360	4360	4360	0
316	20231010	152400	231668625	4360	4360	4360	4360	0
317	20231010	152300	231668625	4360	4360	4360	4360	0
318	20231010	152200	231668625	4360	4360	4360	4360	0
319	20231010	152100	231668625	4360	4360	4360	4360	0
320	20231010	152000	231668625	4360	4360	4360	4360	0
321	20231010	151900	231668625	4360	4360	4360	4360	50
322	20231010	151800	231450625	4355	4355	4355	4355	26
323	20231010	151700	231337395	4355	4355	4355	4355	0
324	20231010	151600	231337395	4355	4360	4360	4355	4169
325	20231010	151500	213180745	4365	4380	4380	4365	803
326	20231010	151400	209664100	4380	4380	4380	4380	130
327	20231010	151300	209094700	4380	4380	4380	4380	0
328	20231010	151200	209094700	4380	4380	4380	4380	1
329	20231010	151100	209090320	4365	4375	4375	4365	35
330	20231010	151000	208937460	4375	4375	4375	4375	0
331	20231010	150900	208937460	4375	4375	4375	4375	0
332	20231010	150800	208937460	4375	4375	4375	4375	1
333	20231010	150700	208933085	4380	4380	4380	4380	1
334	20231010	150600	208928705	4380	4380	4380	4380	0
335	20231010	150500	208928705	4380	4380	4380	4380	5
336	20231010	150400	208906805	4365	4365	4365	4365	0
337	20231010	150300	208906805	4365	4365	4365	4365	0
338	20231010	150200	208906805	4365	4370	4370	4365	50
339	20231010	150100	208688310	4370	4370	4370	4370	0
340	20231010	150000	208688310	4370	4370	4370	4370	0
341	20231010	145900	208688310	4370	4370	4370	4370	1
342	20231010	145800	208683940	4370	4370	4370	4370	39
343	20231010	145700	208513510	4420	4380	4420	4380	72
344	20231010	145600	208196625	4370	4370	4370	4370	50
345	20231010	145500	207978125	4375	4375	4375	4375	19
346	20231010	145400	207895000	4375	4375	4375	4375	0
347	20231010	145300	207895000	4375	4375	4375	4375	0
348	20231010	145200	207895000	4375	4375	4375	4375	18
349	20231010	145100	207816250	4375	4375	4375	4375	0
350	20231010	145000	207816250	4375	4370	4375	4370	10
351	20231010	144900	207772545	4370	4365	4375	4365	17
352	20231010	144800	207698220	4360	4360	4360	4360	10
353	20231010	144700	207654620	4375	4375	4375	4375	40
354	20231010	144600	207479620	4375	4375	4375	4375	0
355	20231010	144500	207479620	4375	4375	4375	4375	0
356	20231010	144400	207479620	4375	4375	4375	4375	10
357	20231010	144300	207435870	4355	4355	4355	4355	0
358	20231010	144200	207435870	4355	4365	4365	4355	3
359	20231010	144100	207422790	4390	4330	4390	4330	639
360	20231010	144000	204653920	4325	4325	4325	4325	0
361	20231010	143900	204653920	4325	4325	4325	4325	4
362	20231010	143800	204636620	4330	4330	4330	4330	4
363	20231010	143700	204619300	4330	4330	4330	4330	0
364	20231010	143600	204619300	4330	4330	4330	4330	13
365	20231010	143500	204563010	4330	4330	4330	4330	26
366	20231010	143400	204450430	4330	4330	4330	4330	0
367	20231010	143300	204450430	4330	4330	4330	4330	1
368	20231010	143200	204446100	4305	4305	4305	4305	0
369	20231010	143100	204446100	4305	4305	4305	4305	0
370	20231010	143000	204446100	4305	4310	4310	4305	57
371	20231010	142900	204200615	4330	4330	4330	4330	0
372	20231010	142800	204200615	4330	4330	4330	4330	0
373	20231010	142700	204200615	4330	4330	4330	4330	0
374	20231010	142600	204200615	4330	4325	4330	4310	881
375	20231010	142500	200401755	4325	4325	4325	4325	1
376	20231010	142400	200397430	4340	4340	4340	4340	0
377	20231010	142300	200397430	4340	4340	4340	4340	8
378	20231010	142200	200362710	4325	4325	4325	4325	0
379	20231010	142100	200362710	4325	4325	4325	4325	0
380	20231010	142000	200362710	4325	4325	4325	4325	0
381	20231010	141900	200362710	4325	4330	4330	4325	31
382	20231010	141800	200228585	4330	4330	4330	4330	0
383	20231010	141700	200228585	4330	4330	4330	4330	0
384	20231010	141600	200228585	4330	4330	4330	4330	0
385	20231010	141500	200228585	4330	4330	4330	4330	0
386	20231010	141400	200228585	4330	4330	4330	4330	3
387	20231010	141300	200215595	4335	4335	4335	4335	3
388	20231010	141200	200202590	4335	4335	4335	4335	0
389	20231010	141100	200202590	4335	4335	4335	4335	0
390	20231010	141000	200202590	4335	4335	4335	4335	0
391	20231010	140900	200202590	4335	4335	4335	4335	69
392	20231010	140800	199903475	4335	4340	4340	4335	529
393	20231010	140700	197610235	4350	4350	4350	4350	0
394	20231010	140600	197610235	4350	4350	4350	4350	0
395	20231010	140500	197610235	4350	4350	4350	4350	3
396	20231010	140400	197597185	4365	4365	4365	4365	0
397	20231010	140300	197597185	4365	4365	4365	4365	1
398	20231010	140200	197592820	4345	4345	4345	4345	0
399	20231010	140100	197592820	4345	4345	4345	4345	0
400	20231010	140000	197592820	4345	4345	4345	4345	52
401	20231010	135900	197366880	4345	4345	4345	4345	0
402	20231010	135800	197366880	4345	4345	4345	4345	0
403	20231010	135700	197366880	4345	4345	4345	4345	0
404	20231010	135600	197366880	4345	4345	4345	4345	0
405	20231010	135500	197366880	4345	4345	4345	4345	1
406	20231010	135400	197362535	4345	4345	4345	4345	0
407	20231010	135300	197362535	4345	4345	4345	4345	0
408	20231010	135200	197362535	4345	4345	4345	4345	0
409	20231010	135100	197362535	4345	4345	4345	4345	0
410	20231010	135000	197362535	4345	4345	4345	4345	0
411	20231010	134900	197362535	4345	4345	4345	4345	0
412	20231010	134800	197362535	4345	4345	4345	4345	2261
413	20231010	134700	187538490	4345	4345	4345	4345	1
414	20231010	134600	187534145	4345	4345	4345	4345	0
415	20231010	134500	187534145	4345	4345	4345	4345	0
416	20231010	134400	187534145	4345	4345	4345	4345	0
417	20231010	134300	187534145	4345	4340	4345	4340	704
418	20231010	134200	184478670	4340	4325	4340	4325	222
419	20231010	134100	183518505	4325	4325	4325	4325	1
420	20231010	134000	183514180	4325	4325	4325	4325	1
421	20231010	133900	183509855	4320	4320	4320	4320	10
422	20231010	133800	183466655	4320	4325	4325	4320	11
423	20231010	133700	183419130	4300	4335	4335	4300	1600
424	20231010	133600	176533370	4345	4345	4345	4345	26
425	20231010	133500	176420400	4320	4320	4320	4320	0
426	20231010	133400	176420400	4320	4335	4335	4320	648
427	20231010	133300	173614240	4345	4345	4345	4345	0
428	20231010	133200	173614240	4345	4345	4345	4345	0
429	20231010	133100	173614240	4345	4345	4345	4345	0
430	20231010	133000	173614240	4345	4395	4395	4345	2552
431	20231010	132900	162485855	4400	4400	4400	4400	0
432	20231010	132800	162485855	4400	4420	4420	4400	546
433	20231010	132700	160082535	4430	4430	4430	4430	0
434	20231010	132600	160082535	4430	4430	4430	4430	0
435	20231010	132500	160082535	4430	4430	4430	4430	40
436	20231010	132400	159905335	4435	4400	4435	4400	60
437	20231010	132300	159640100	4405	4395	4405	4395	42
438	20231010	132200	159455455	4390	4390	4390	4390	0
439	20231010	132100	159455455	4390	4390	4390	4390	0
440	20231010	132000	159455455	4390	4390	4390	4390	5
441	20231010	131900	159433505	4410	4410	4410	4395	7
442	20231010	131800	159402710	4375	4380	4410	4375	24
443	20231010	131700	159297285	4365	4365	4365	4365	0
444	20231010	131600	159297285	4365	4370	4370	4365	513
445	20231010	131500	157057960	4365	4365	4365	4365	0
446	20231010	131400	157057960	4365	4365	4365	4365	527
447	20231010	131300	154757605	4365	4370	4370	4365	109
448	20231010	131200	154281735	4370	4370	4370	4370	103
449	20231010	131100	153831625	4375	4375	4375	4375	6
450	20231010	131000	153805375	4375	4375	4375	4375	0
451	20231010	130900	153805375	4375	4375	4375	4375	2
452	20231010	130800	153796625	4375	4390	4390	4375	343
453	20231010	130700	152294180	4390	4390	4390	4390	0
454	20231010	130600	152294180	4390	4390	4390	4390	0
455	20231010	130500	152294180	4390	4390	4390	4390	0
456	20231010	130400	152294180	4390	4390	4390	4390	0
457	20231010	130300	152294180	4390	4390	4390	4390	0
458	20231010	130200	152294180	4390	4390	4390	4390	0
459	20231010	130100	152294180	4390	4390	4390	4390	0
460	20231010	130000	152294180	4390	4390	4390	4390	0
461	20231010	125900	152294180	4390	4390	4390	4390	0
462	20231010	125800	152294180	4390	4390	4390	4390	0
463	20231010	125700	152294180	4390	4390	4390	4390	0
464	20231010	125600	152294180	4390	4395	4395	4390	1260
465	20231010	125500	146761730	4400	4400	4400	4400	0
466	20231010	125400	146761730	4400	4400	4400	4400	0
467	20231010	125300	146761730	4400	4400	4400	4400	0
468	20231010	125200	146761730	4400	4400	4400	4400	0
469	20231010	125100	146761730	4400	4400	4400	4400	51
470	20231010	125000	146537330	4410	4410	4410	4410	0
471	20231010	124900	146537330	4410	4410	4410	4410	20
472	20231010	124800	146449130	4410	4410	4410	4410	170
473	20231010	124700	145699430	4410	4410	4410	4410	830
474	20231010	124600	142039130	4465	4465	4465	4465	0
475	20231010	124500	142039130	4465	4465	4465	4465	0
476	20231010	124400	142039130	4465	4465	4465	4465	0
477	20231010	124300	142039130	4465	4465	4465	4465	0
478	20231010	124200	142039130	4465	4445	4465	4445	30
479	20231010	124100	141905435	4445	4445	4445	4445	2
480	20231010	124000	141896545	4455	4405	4455	4400	217
481	20231010	123900	140933325	4445	4405	4445	4405	30
482	20231010	123800	140800835	4400	4400	4400	4400	0
483	20231010	123700	140800835	4400	4400	4400	4400	1000
484	20231010	123600	136400835	4380	4380	4380	4380	0
485	20231010	123500	136400835	4380	4385	4385	4380	29
486	20231010	123400	136273770	4380	4390	4390	4380	801
487	20231010	123300	132763060	4395	4395	4395	4395	344
488	20231010	123200	131251180	4400	4400	4400	4400	0
489	20231010	123100	131251180	4400	4400	4400	4400	0
490	20231010	123000	131251180	4400	4400	4400	4400	1
491	20231010	122900	131246780	4405	4410	4410	4400	734
492	20231010	122800	128014165	4410	4410	4410	4410	4
493	20231010	122700	127996525	4410	4410	4410	4410	30
494	20231010	122600	127864225	4410	4410	4410	4410	0
495	20231010	122500	127864225	4410	4410	4410	4410	0
496	20231010	122400	127864225	4410	4410	4410	4410	0
497	20231010	122300	127864225	4410	4410	4410	4410	0
498	20231010	122200	127864225	4410	4410	4410	4410	2
499	20231010	122100	127855405	4410	4410	4410	4410	3
500	20231010	122000	127842175	4435	4435	4435	4435	0
501	20231010	121900	127842175	4435	4435	4435	4435	0
502	20231010	121800	127842175	4435	4420	4435	4410	24
503	20231010	121700	127736125	4420	4420	4420	4420	101
504	20231010	121600	127289705	4420	4420	4420	4415	175
505	20231010	121500	126516255	4415	4415	4415	4415	0
506	20231010	121400	126516255	4415	4415	4415	4415	0
507	20231010	121300	126516255	4415	4415	4415	4415	0
508	20231010	121200	126516255	4415	4415	4415	4415	113
509	20231010	121100	126017360	4420	4420	4420	4420	0
510	20231010	121000	126017360	4420	4420	4420	4420	0
511	20231010	120900	126017360	4420	4425	4425	4420	18
512	20231010	120800	125937775	4435	4425	4435	4420	39
513	20231010	120700	125765135	4430	4435	4435	4430	591
514	20231010	120600	123146665	4445	4445	4445	4445	0
515	20231010	120500	123146665	4445	4445	4445	4445	58
516	20231010	120400	122888855	4445	4445	4445	4445	0
517	20231010	120300	122888855	4445	4445	4445	4445	0
518	20231010	120200	122888855	4445	4435	4445	4435	3
519	20231010	120100	122875540	4435	4440	4440	4435	123
520	20231010	120000	122329470	4440	4445	4445	4440	9
521	20231010	115900	122289485	4445	4460	4460	4445	3514
522	20231010	115800	106640690	4465	4465	4465	4465	0
523	20231010	115700	106640690	4465	4465	4465	4465	5
524	20231010	115600	106618365	4460	4460	4460	4460	7
525	20231010	115500	106587145	4465	4465	4465	4465	0
526	20231010	115400	106587145	4465	4470	4470	4465	272
527	20231010	115300	105372165	4475	4475	4475	4475	20
528	20231010	115200	105282665	4475	4475	4475	4475	2
529	20231010	115100	105273715	4475	4485	4485	4475	155
530	20231010	115000	104579590	4485	4485	4485	4485	2
531	20231010	114900	104570620	4485	4485	4485	4485	0
532	20231010	114800	104570620	4485	4485	4485	4485	0
533	20231010	114700	104570620	4485	4485	4485	4485	0
534	20231010	114600	104570620	4485	4485	4485	4485	1
535	20231010	114500	104566135	4485	4485	4485	4485	0
536	20231010	114400	104566135	4485	4485	4485	4485	0
537	20231010	114300	104566135	4485	4485	4485	4485	0
538	20231010	114200	104566135	4485	4485	4485	4485	0
539	20231010	114100	104566135	4485	4485	4485	4485	0
540	20231010	114000	104566135	4485	4485	4485	4485	0
541	20231010	113900	104566135	4485	4495	4495	4485	70
542	20231010	113800	104251640	4525	4525	4525	4525	0
543	20231010	113700	104251640	4525	4525	4525	4525	0
544	20231010	113600	104251640	4525	4520	4525	4520	2
545	20231010	113500	104242595	4525	4525	4525	4525	0
546	20231010	113400	104242595	4525	4500	4525	4500	11
547	20231010	113300	104192900	4515	4495	4515	4495	22
548	20231010	113200	104093820	4495	4495	4495	4495	2
549	20231010	113100	104084830	4490	4490	4490	4490	0
550	20231010	113000	104084830	4490	4490	4490	4490	1
551	20231010	112900	104080340	4495	4495	4495	4495	1
552	20231010	112800	104075845	4495	4495	4495	4495	0
553	20231010	112700	104075845	4495	4495	4495	4495	5
554	20231010	112600	104053370	4500	4500	4500	4500	32
555	20231010	112500	103909370	4500	4500	4500	4500	0
556	20231010	112400	103909370	4500	4500	4500	4500	3
557	20231010	112300	103895870	4515	4515	4515	4515	0
558	20231010	112200	103895870	4515	4505	4515	4495	15
559	20231010	112100	103828310	4525	4525	4525	4525	0
560	20231010	112000	103828310	4525	4525	4525	4525	0
561	20231010	111900	103828310	4525	4525	4525	4525	0
562	20231010	111800	103828310	4525	4500	4525	4500	78
563	20231010	111700	103476975	4500	4490	4500	4490	99
564	20231010	111600	103032005	4475	4495	4495	4475	4
565	20231010	111500	103014045	4495	4480	4495	4475	23
566	20231010	111400	102910845	4495	4495	4495	4495	7
567	20231010	111300	102879380	4495	4465	4495	4465	53
568	20231010	111200	102641235	4495	4475	4495	4475	78
569	20231010	111100	102292090	4470	4470	4475	4470	73
570	20231010	111000	101965740	4470	4470	4470	4470	91
571	20231010	110900	101558970	4470	4475	4475	4470	1034
572	20231010	110800	96936600	4480	4475	4480	4475	82
573	20231010	110700	96569500	4470	4470	4470	4470	0
574	20231010	110600	96569500	4470	4470	4470	4470	0
575	20231010	110500	96569500	4470	4470	4470	4470	3
576	20231010	110400	96556090	4475	4475	4475	4475	15
577	20231010	110300	96488965	4480	4490	4490	4480	1340
578	20231010	110200	90480765	4490	4490	4490	4490	0
579	20231010	110100	90480765	4490	4490	4490	4490	0
580	20231010	110000	90480765	4490	4490	4490	4490	0
581	20231010	105900	90480765	4490	4490	4490	4490	1
582	20231010	105800	90476275	4495	4470	4495	4470	2129
583	20231010	105700	80917930	4470	4475	4475	4470	1058
584	20231010	105600	76188575	4485	4485	4485	4485	0
585	20231010	105500	76188575	4485	4485	4485	4485	0
586	20231010	105400	76188575	4485	4485	4485	4485	0
587	20231010	105300	76188575	4485	4485	4485	4485	0
588	20231010	105200	76188575	4485	4485	4485	4485	0
589	20231010	105100	76188575	4485	4485	4485	4485	0
590	20231010	105000	76188575	4485	4485	4485	4485	0
591	20231010	104900	76188575	4485	4485	4485	4485	0
592	20231010	104800	76188575	4485	4485	4485	4485	80
593	20231010	104700	75829775	4485	4485	4485	4485	0
594	20231010	104600	75829775	4485	4485	4485	4485	434
595	20231010	104500	73883285	4485	4485	4485	4485	337
596	20231010	104400	72371840	4475	4475	4475	4475	0
597	20231010	104300	72371840	4475	4475	4475	4475	25
598	20231010	104200	72259965	4475	4475	4475	4475	0
599	20231010	104100	72259965	4475	4480	4480	4475	739
600	20231010	104000	68949880	4480	4480	4480	4480	1500
601	20231010	103900	62229880	4480	4480	4480	4480	2
602	20231010	103800	62220920	4480	4480	4480	4480	0
603	20231010	103700	62220920	4480	4480	4480	4480	0
604	20231010	103600	62220920	4480	4480	4480	4480	0
605	20231010	103500	62220920	4480	4480	4480	4480	0
606	20231010	103400	62220920	4480	4480	4480	4480	0
607	20231010	103300	62220920	4480	4505	4505	4480	204
608	20231010	103200	61306550	4505	4505	4505	4505	0
609	20231010	103100	61306550	4505	4505	4505	4505	0
610	20231010	103000	61306550	4505	4505	4505	4505	0
611	20231010	102900	61306550	4505	4505	4505	4505	0
612	20231010	102800	61306550	4505	4505	4505	4505	0
613	20231010	102700	61306550	4505	4505	4505	4505	1
614	20231010	102600	61302045	4490	4490	4490	4490	0
615	20231010	102500	61302045	4490	4490	4490	4490	0
616	20231010	102400	61302045	4490	4490	4490	4490	0
617	20231010	102300	61302045	4490	4490	4490	4490	0
618	20231010	102200	61302045	4490	4490	4490	4490	0
619	20231010	102100	61302045	4490	4490	4490	4490	0
620	20231010	102000	61302045	4490	4490	4490	4490	0
621	20231010	101900	61302045	4490	4490	4490	4490	592
622	20231010	101800	58643965	4495	4500	4500	4495	692
623	20231010	101700	55533390	4500	4500	4500	4500	0
624	20231010	101600	55533390	4500	4500	4500	4500	0
625	20231010	101500	55533390	4500	4500	4500	4500	0
626	20231010	101400	55533390	4500	4500	4500	4500	0
627	20231010	101300	55533390	4500	4500	4500	4500	0
628	20231010	101200	55533390	4500	4500	4500	4500	0
629	20231010	101100	55533390	4500	4500	4500	4500	0
630	20231010	101000	55533390	4500	4500	4500	4500	0
631	20231010	100900	55533390	4500	4500	4500	4500	2
632	20231010	100800	55524390	4500	4505	4505	4500	176
633	20231010	100700	54732245	4505	4505	4505	4505	22
634	20231010	100600	54633135	4505	4505	4505	4505	0
635	20231010	100500	54633135	4505	4505	4505	4505	0
636	20231010	100400	54633135	4505	4505	4505	4505	1
637	20231010	100300	54628630	4515	4515	4515	4515	0
638	20231010	100200	54628630	4515	4505	4515	4505	13
639	20231010	100100	54570035	4505	4505	4505	4505	0
640	20231010	100000	54570035	4505	4510	4510	4505	3
641	20231010	095900	54556515	4515	4515	4515	4515	0
642	20231010	095800	54556515	4515	4515	4515	4515	0
643	20231010	095700	54556515	4515	4515	4515	4515	0
644	20231010	095600	54556515	4515	4515	4515	4515	46
645	20231010	095500	54348825	4515	4515	4515	4515	5
646	20231010	095400	54326250	4515	4515	4515	4515	5
647	20231010	095300	54303675	4515	4515	4515	4515	4
648	20231010	095200	54285615	4515	4505	4515	4505	122
649	20231010	095100	53734880	4500	4500	4500	4500	0
650	20231010	095000	53734880	4500	4500	4500	4500	0
651	20231010	094900	53734880	4500	4500	4500	4500	0
652	20231010	094800	53734880	4500	4500	4500	4500	0
653	20231010	094700	53734880	4500	4495	4500	4495	7
654	20231010	094600	53703390	4495	4495	4495	4495	0
655	20231010	094500	53703390	4495	4495	4495	4495	2
656	20231010	094400	53694400	4495	4495	4495	4495	0
657	20231010	094300	53694400	4495	4495	4495	4495	2
658	20231010	094200	53685410	4495	4495	4495	4495	0
659	20231010	094100	53685410	4495	4495	4495	4495	0
660	20231010	094000	53685410	4495	4495	4495	4495	0
661	20231010	093900	53685410	4495	4515	4515	4495	1489
662	20231010	093800	46985240	4535	4535	4535	4535	0
663	20231010	093700	46985240	4535	4535	4535	4535	1
664	20231010	093600	46980705	4535	4535	4535	4535	1
665	20231010	093500	46976170	4545	4545	4545	4545	0
666	20231010	093400	46976170	4545	4545	4545	4545	0
667	20231010	093300	46976170	4545	4545	4545	4545	0
668	20231010	093200	46976170	4545	4545	4545	4545	0
669	20231010	093100	46976170	4545	4545	4545	4545	2
670	20231010	093000	46967080	4545	4545	4545	4545	0
671	20231010	092900	46967080	4545	4545	4545	4545	0
672	20231010	092800	46967080	4545	4545	4545	4545	1
673	20231010	092700	46962535	4515	4515	4515	4515	0
674	20231010	092600	46962535	4515	4515	4515	4515	0
675	20231010	092500	46962535	4515	4515	4515	4515	0
676	20231010	092400	46962535	4515	4515	4515	4515	0
677	20231010	092300	46962535	4515	4515	4515	4515	70
678	20231010	092200	46646485	4515	4515	4515	4515	0
679	20231010	092100	46646485	4515	4515	4515	4515	4
680	20231010	092000	46628425	4515	4515	4515	4515	73
681	20231010	091900	46298830	4515	4500	4515	4500	1151
682	20231010	091800	41118520	4500	4500	4500	4500	713
683	20231010	091700	37910020	4510	4525	4550	4510	227
684	20231010	091600	36882040	4550	4550	4550	4550	0
685	20231010	091500	36882040	4550	4550	4550	4550	0
686	20231010	091400	36882040	4550	4520	4550	4520	7
687	20231010	091300	36850280	4535	4560	4565	4535	478
688	20231010	091200	34674135	4555	4615	4615	4555	3768
689	20231010	091100	17388470	4620	4625	4625	4620	113
690	20231010	091000	16865895	4655	4645	4655	4630	619
691	20231010	090900	13990135	4645	4630	4655	4630	696
692	20231010	090800	10755515	4645	4625	4645	4625	146
693	20231010	090700	10079945	4625	4630	4690	4625	1015
694	20231010	090600	5321200	4690	4620	4690	4620	110
695	20231010	090500	4807370	4690	4680	4690	4680	100
696	20231010	090400	4339060	4655	4635	4655	4605	174
697	20231010	090300	3532775	4645	4645	4645	4645	40
698	20231010	090200	3346975	4655	4585	4655	4585	89
699	20231010	090100	2936205	4585	4550	4585	4545	193
700	20231010	090000	2058885	4545	4545	4545	4545	453