KissMeData/232680/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202600	396631090	8580	8580	8580	8580	829
3	20231010	202500	396631090	8580	8580	8580	8580	0
4	20231010	202400	396631090	8580	8580	8580	8580	0
5	20231010	202300	396631090	8580	8580	8580	8580	0
6	20231010	202200	396631090	8580	8580	8580	8580	0
7	20231010	202100	396631090	8580	8580	8580	8580	0
8	20231010	202000	396631090	8580	8580	8580	8580	0
9	20231010	201900	396631090	8580	8580	8580	8580	0
10	20231010	201800	396631090	8580	8580	8580	8580	0
11	20231010	201700	396631090	8580	8580	8580	8580	0
12	20231010	201600	396631090	8580	8580	8580	8580	0
13	20231010	201500	396631090	8580	8580	8580	8580	0
14	20231010	201400	396631090	8580	8580	8580	8580	0
15	20231010	201300	396631090	8580	8580	8580	8580	0
16	20231010	201200	396631090	8580	8580	8580	8580	0
17	20231010	201100	396631090	8580	8580	8580	8580	0
18	20231010	201000	396631090	8580	8580	8580	8580	0
19	20231010	200900	396631090	8580	8580	8580	8580	0
20	20231010	200800	396631090	8580	8580	8580	8580	0
21	20231010	200700	396631090	8580	8580	8580	8580	0
22	20231010	200600	396631090	8580	8580	8580	8580	0
23	20231010	200500	396631090	8580	8580	8580	8580	0
24	20231010	200400	396631090	8580	8580	8580	8580	0
25	20231010	200300	396631090	8580	8580	8580	8580	0
26	20231010	200200	396631090	8580	8580	8580	8580	0
27	20231010	200100	396631090	8580	8580	8580	8580	0
28	20231010	200000	396631090	8580	8580	8580	8580	0
29	20231010	195900	396631090	8580	8580	8580	8580	0
30	20231010	195800	396631090	8580	8580	8580	8580	0
31	20231010	195700	396631090	8580	8580	8580	8580	0
32	20231010	195600	396631090	8580	8580	8580	8580	829
33	20231010	195500	396631090	8580	8580	8580	8580	0
34	20231010	195400	396631090	8580	8580	8580	8580	0
35	20231010	195300	396631090	8580	8580	8580	8580	0
36	20231010	195200	396631090	8580	8580	8580	8580	0
37	20231010	195100	396631090	8580	8580	8580	8580	0
38	20231010	195000	396631090	8580	8580	8580	8580	0
39	20231010	194900	396631090	8580	8580	8580	8580	0
40	20231010	194800	396631090	8580	8580	8580	8580	0
41	20231010	194700	396631090	8580	8580	8580	8580	0
42	20231010	194600	396631090	8580	8580	8580	8580	0
43	20231010	194500	396631090	8580	8580	8580	8580	0
44	20231010	194400	396631090	8580	8580	8580	8580	0
45	20231010	194300	396631090	8580	8580	8580	8580	0
46	20231010	194200	396631090	8580	8580	8580	8580	0
47	20231010	194100	396631090	8580	8580	8580	8580	0
48	20231010	194000	396631090	8580	8580	8580	8580	0
49	20231010	193900	396631090	8580	8580	8580	8580	0
50	20231010	193800	396631090	8580	8580	8580	8580	0
51	20231010	193700	396631090	8580	8580	8580	8580	0
52	20231010	193600	396631090	8580	8580	8580	8580	0
53	20231010	193500	396631090	8580	8580	8580	8580	0
54	20231010	193400	396631090	8580	8580	8580	8580	0
55	20231010	193300	396631090	8580	8580	8580	8580	0
56	20231010	193200	396631090	8580	8580	8580	8580	0
57	20231010	193100	396631090	8580	8580	8580	8580	0
58	20231010	193000	396631090	8580	8580	8580	8580	0
59	20231010	192900	396631090	8580	8580	8580	8580	0
60	20231010	192800	396631090	8580	8580	8580	8580	0
61	20231010	192700	396631090	8580	8580	8580	8580	0
62	20231010	192600	396631090	8580	8580	8580	8580	829
63	20231010	192500	396631090	8580	8580	8580	8580	0
64	20231010	192400	396631090	8580	8580	8580	8580	0
65	20231010	192300	396631090	8580	8580	8580	8580	0
66	20231010	192200	396631090	8580	8580	8580	8580	0
67	20231010	192100	396631090	8580	8580	8580	8580	0
68	20231010	192000	396631090	8580	8580	8580	8580	0
69	20231010	191900	396631090	8580	8580	8580	8580	0
70	20231010	191800	396631090	8580	8580	8580	8580	0
71	20231010	191700	396631090	8580	8580	8580	8580	0
72	20231010	191600	396631090	8580	8580	8580	8580	0
73	20231010	191500	396631090	8580	8580	8580	8580	0
74	20231010	191400	396631090	8580	8580	8580	8580	0
75	20231010	191300	396631090	8580	8580	8580	8580	0
76	20231010	191200	396631090	8580	8580	8580	8580	0
77	20231010	191100	396631090	8580	8580	8580	8580	0
78	20231010	191000	396631090	8580	8580	8580	8580	0
79	20231010	190900	396631090	8580	8580	8580	8580	0
80	20231010	190800	396631090	8580	8580	8580	8580	0
81	20231010	190700	396631090	8580	8580	8580	8580	0
82	20231010	190600	396631090	8580	8580	8580	8580	0
83	20231010	190500	396631090	8580	8580	8580	8580	0
84	20231010	190400	396631090	8580	8580	8580	8580	0
85	20231010	190300	396631090	8580	8580	8580	8580	0
86	20231010	190200	396631090	8580	8580	8580	8580	0
87	20231010	190100	396631090	8580	8580	8580	8580	0
88	20231010	190000	396631090	8580	8580	8580	8580	0
89	20231010	185900	396631090	8580	8580	8580	8580	0
90	20231010	185800	396631090	8580	8580	8580	8580	0
91	20231010	185700	396631090	8580	8580	8580	8580	0
92	20231010	185600	396631090	8580	8580	8580	8580	829
93	20231010	185500	396631090	8580	8580	8580	8580	0
94	20231010	185400	396631090	8580	8580	8580	8580	0
95	20231010	185300	396631090	8580	8580	8580	8580	0
96	20231010	185200	396631090	8580	8580	8580	8580	0
97	20231010	185100	396631090	8580	8580	8580	8580	0
98	20231010	185000	396631090	8580	8580	8580	8580	0
99	20231010	184900	396631090	8580	8580	8580	8580	0
100	20231010	184800	396631090	8580	8580	8580	8580	0
101	20231010	184700	396631090	8580	8580	8580	8580	0
102	20231010	184600	396631090	8580	8580	8580	8580	0
103	20231010	184500	396631090	8580	8580	8580	8580	0
104	20231010	184400	396631090	8580	8580	8580	8580	0
105	20231010	184300	396631090	8580	8580	8580	8580	0
106	20231010	184200	396631090	8580	8580	8580	8580	0
107	20231010	184100	396631090	8580	8580	8580	8580	0
108	20231010	184000	396631090	8580	8580	8580	8580	0
109	20231010	183900	396631090	8580	8580	8580	8580	0
110	20231010	183800	396631090	8580	8580	8580	8580	0
111	20231010	183700	396631090	8580	8580	8580	8580	0
112	20231010	183600	396631090	8580	8580	8580	8580	0
113	20231010	183500	396631090	8580	8580	8580	8580	0
114	20231010	183400	396631090	8580	8580	8580	8580	0
115	20231010	183300	396631090	8580	8580	8580	8580	0
116	20231010	183200	396631090	8580	8580	8580	8580	0
117	20231010	183100	396631090	8580	8580	8580	8580	0
118	20231010	183000	396631090	8580	8580	8580	8580	0
119	20231010	182900	396631090	8580	8580	8580	8580	0
120	20231010	182800	396631090	8580	8580	8580	8580	0
121	20231010	182700	396631090	8580	8580	8580	8580	0
122	20231010	182600	396631090	8580	8580	8580	8580	829
123	20231010	182500	396631090	8580	8580	8580	8580	0
124	20231010	182400	396631090	8580	8580	8580	8580	0
125	20231010	182300	396631090	8580	8580	8580	8580	0
126	20231010	182200	396631090	8580	8580	8580	8580	0
127	20231010	182100	396631090	8580	8580	8580	8580	0
128	20231010	182000	396631090	8580	8580	8580	8580	0
129	20231010	181900	396631090	8580	8580	8580	8580	0
130	20231010	181800	396631090	8580	8580	8580	8580	0
131	20231010	181700	396631090	8580	8580	8580	8580	0
132	20231010	181600	396631090	8580	8580	8580	8580	0
133	20231010	181500	396631090	8580	8580	8580	8580	0
134	20231010	181400	396631090	8580	8580	8580	8580	0
135	20231010	181300	396631090	8580	8580	8580	8580	0
136	20231010	181200	396631090	8580	8580	8580	8580	0
137	20231010	181100	396631090	8580	8580	8580	8580	0
138	20231010	181000	396631090	8580	8580	8580	8580	0
139	20231010	180900	396631090	8580	8580	8580	8580	0
140	20231010	180800	396631090	8580	8580	8580	8580	0
141	20231010	180700	396631090	8580	8580	8580	8580	0
142	20231010	180600	396631090	8580	8580	8580	8580	0
143	20231010	180500	396631090	8580	8580	8580	8580	0
144	20231010	180400	396631090	8580	8580	8580	8580	0
145	20231010	180300	396631090	8580	8580	8580	8580	0
146	20231010	180200	396631090	8580	8580	8580	8580	0
147	20231010	180100	396631090	8580	8580	8580	8580	0
148	20231010	180000	396631090	8580	8580	8580	8580	0
149	20231010	175900	396631090	8580	8580	8580	8580	0
150	20231010	175800	396631090	8580	8580	8580	8580	0
151	20231010	175700	396631090	8580	8580	8580	8580	0
152	20231010	175600	396631090	8580	8580	8580	8580	829
153	20231010	175500	396631090	8580	8580	8580	8580	0
154	20231010	175400	396631090	8580	8580	8580	8580	0
155	20231010	175300	396631090	8580	8580	8580	8580	0
156	20231010	175200	396631090	8580	8580	8580	8580	0
157	20231010	175100	396631090	8580	8580	8580	8580	0
158	20231010	175000	396631090	8580	8580	8580	8580	0
159	20231010	174900	396631090	8580	8580	8580	8580	0
160	20231010	174800	396631090	8580	8580	8580	8580	0
161	20231010	174700	396631090	8580	8580	8580	8580	0
162	20231010	174600	396631090	8580	8580	8580	8580	0
163	20231010	174500	396631090	8580	8580	8580	8580	0
164	20231010	174400	396631090	8580	8580	8580	8580	0
165	20231010	174300	396631090	8580	8580	8580	8580	0
166	20231010	174200	396631090	8580	8580	8580	8580	0
167	20231010	174100	396631090	8580	8580	8580	8580	0
168	20231010	174000	396631090	8580	8580	8580	8580	0
169	20231010	173900	396631090	8580	8580	8580	8580	0
170	20231010	173800	396631090	8580	8580	8580	8580	0
171	20231010	173700	396631090	8580	8580	8580	8580	0
172	20231010	173600	396631090	8580	8580	8580	8580	0
173	20231010	173500	396631090	8580	8580	8580	8580	0
174	20231010	173400	396631090	8580	8580	8580	8580	0
175	20231010	173300	396631090	8580	8580	8580	8580	0
176	20231010	173200	396631090	8580	8580	8580	8580	0
177	20231010	173100	396631090	8580	8580	8580	8580	0
178	20231010	173000	396631090	8580	8580	8580	8580	0
179	20231010	172900	396631090	8580	8580	8580	8580	0
180	20231010	172800	396631090	8580	8580	8580	8580	0
181	20231010	172700	396631090	8580	8580	8580	8580	0
182	20231010	172600	396631090	8580	8580	8580	8580	829
183	20231010	172500	396631090	8580	8580	8580	8580	0
184	20231010	172400	396631090	8580	8580	8580	8580	0
185	20231010	172300	396631090	8580	8580	8580	8580	0
186	20231010	172200	396631090	8580	8580	8580	8580	0
187	20231010	172100	396631090	8580	8580	8580	8580	0
188	20231010	172000	396631090	8580	8580	8580	8580	0
189	20231010	171900	396631090	8580	8580	8580	8580	0
190	20231010	171800	396631090	8580	8580	8580	8580	0
191	20231010	171700	396631090	8580	8580	8580	8580	0
192	20231010	171600	396631090	8580	8580	8580	8580	0
193	20231010	171500	396631090	8580	8580	8580	8580	0
194	20231010	171400	396631090	8580	8580	8580	8580	0
195	20231010	171300	396631090	8580	8580	8580	8580	0
196	20231010	171200	396631090	8580	8580	8580	8580	0
197	20231010	171100	396631090	8580	8580	8580	8580	0
198	20231010	171000	396631090	8580	8580	8580	8580	0
199	20231010	170900	396631090	8580	8580	8580	8580	0
200	20231010	170800	396631090	8580	8580	8580	8580	0
201	20231010	170700	396631090	8580	8580	8580	8580	0
202	20231010	170600	396631090	8580	8580	8580	8580	0
203	20231010	170500	396631090	8580	8580	8580	8580	0
204	20231010	170400	396631090	8580	8580	8580	8580	0
205	20231010	170300	396631090	8580	8580	8580	8580	0
206	20231010	170200	396631090	8580	8580	8580	8580	0
207	20231010	170100	396631090	8580	8580	8580	8580	0
208	20231010	170000	396631090	8580	8580	8580	8580	0
209	20231010	165900	396631090	8580	8580	8580	8580	0
210	20231010	165800	396631090	8580	8580	8580	8580	0
211	20231010	165700	396631090	8580	8580	8580	8580	0
212	20231010	165600	396631090	8580	8580	8580	8580	829
213	20231010	165500	396631090	8580	8580	8580	8580	0
214	20231010	165400	396631090	8580	8580	8580	8580	0
215	20231010	165300	396631090	8580	8580	8580	8580	0
216	20231010	165200	396631090	8580	8580	8580	8580	0
217	20231010	165100	396631090	8580	8580	8580	8580	0
218	20231010	165000	396631090	8580	8580	8580	8580	0
219	20231010	164900	396631090	8580	8580	8580	8580	0
220	20231010	164800	396631090	8580	8580	8580	8580	0
221	20231010	164700	396631090	8580	8580	8580	8580	0
222	20231010	164600	396631090	8580	8580	8580	8580	0
223	20231010	164500	396631090	8580	8580	8580	8580	0
224	20231010	164400	396631090	8580	8580	8580	8580	0
225	20231010	164300	396631090	8580	8580	8580	8580	0
226	20231010	164200	396631090	8580	8580	8580	8580	0
227	20231010	164100	396631090	8580	8580	8580	8580	0
228	20231010	164000	396631090	8580	8580	8580	8580	0
229	20231010	163900	396631090	8580	8580	8580	8580	0
230	20231010	163800	396631090	8580	8580	8580	8580	0
231	20231010	163700	396631090	8580	8580	8580	8580	0
232	20231010	163600	396631090	8580	8580	8580	8580	0
233	20231010	163500	396631090	8580	8580	8580	8580	0
234	20231010	163400	396631090	8580	8580	8580	8580	0
235	20231010	163300	396631090	8580	8580	8580	8580	0
236	20231010	163200	396631090	8580	8580	8580	8580	0
237	20231010	163100	396631090	8580	8580	8580	8580	0
238	20231010	163000	396631090	8580	8580	8580	8580	0
239	20231010	162900	396631090	8580	8580	8580	8580	0
240	20231010	162800	396631090	8580	8580	8580	8580	0
241	20231010	162700	396631090	8580	8580	8580	8580	0
242	20231010	162600	396631090	8580	8580	8580	8580	829
243	20231010	162500	396631090	8580	8580	8580	8580	0
244	20231010	162400	396631090	8580	8580	8580	8580	0
245	20231010	162300	396631090	8580	8580	8580	8580	0
246	20231010	162200	396631090	8580	8580	8580	8580	0
247	20231010	162100	396631090	8580	8580	8580	8580	0
248	20231010	162000	396631090	8580	8580	8580	8580	0
249	20231010	161900	396631090	8580	8580	8580	8580	0
250	20231010	161800	396631090	8580	8580	8580	8580	0
251	20231010	161700	396631090	8580	8580	8580	8580	0
252	20231010	161600	396631090	8580	8580	8580	8580	0
253	20231010	161500	396631090	8580	8580	8580	8580	0
254	20231010	161400	396631090	8580	8580	8580	8580	0
255	20231010	161300	396631090	8580	8580	8580	8580	0
256	20231010	161200	396631090	8580	8580	8580	8580	0
257	20231010	161100	396631090	8580	8580	8580	8580	0
258	20231010	161000	396631090	8580	8580	8580	8580	0
259	20231010	160900	396631090	8580	8580	8580	8580	0
260	20231010	160800	396631090	8580	8580	8580	8580	0
261	20231010	160700	396631090	8580	8580	8580	8580	0
262	20231010	160600	396631090	8580	8580	8580	8580	0
263	20231010	160500	396631090	8580	8580	8580	8580	0
264	20231010	160400	396631090	8580	8580	8580	8580	0
265	20231010	160300	396631090	8580	8580	8580	8580	0
266	20231010	160200	396631090	8580	8580	8580	8580	0
267	20231010	160100	396631090	8580	8580	8580	8580	0
268	20231010	160000	396631090	8580	8580	8580	8580	0
269	20231010	155900	396631090	8580	8580	8580	8580	0
270	20231010	155800	396631090	8580	8580	8580	8580	0
271	20231010	155700	396631090	8580	8580	8580	8580	0
272	20231010	155600	396631090	8580	8580	8580	8580	829
273	20231010	155500	396631090	8580	8580	8580	8580	0
274	20231010	155400	396631090	8580	8580	8580	8580	0
275	20231010	155300	396631090	8580	8580	8580	8580	0
276	20231010	155200	396631090	8580	8580	8580	8580	0
277	20231010	155100	396631090	8580	8580	8580	8580	0
278	20231010	155000	396631090	8580	8580	8580	8580	0
279	20231010	154900	396631090	8580	8580	8580	8580	0
280	20231010	154800	396631090	8580	8580	8580	8580	0
281	20231010	154700	396631090	8580	8580	8580	8580	0
282	20231010	154600	396631090	8580	8580	8580	8580	0
283	20231010	154500	396631090	8580	8580	8580	8580	0
284	20231010	154400	396631090	8580	8580	8580	8580	0
285	20231010	154300	396631090	8580	8580	8580	8580	0
286	20231010	154200	396631090	8580	8580	8580	8580	0
287	20231010	154100	396631090	8580	8580	8580	8580	0
288	20231010	154000	396631090	8580	8580	8580	8580	0
289	20231010	153900	396631090	8580	8580	8580	8580	0
290	20231010	153800	396631090	8580	8580	8580	8580	0
291	20231010	153700	396631090	8580	8580	8580	8580	0
292	20231010	153600	396631090	8580	8580	8580	8580	0
293	20231010	153500	396631090	8580	8580	8580	8580	0
294	20231010	153400	396631090	8580	8580	8580	8580	0
295	20231010	153300	396631090	8580	8580	8580	8580	0
296	20231010	153200	396631090	8580	8580	8580	8580	0
297	20231010	153100	396631090	8580	8580	8580	8580	0
298	20231010	153000	396631090	8580	8580	8580	8580	829
299	20231010	152900	389518270	8520	8520	8520	8520	0
300	20231010	152800	389518270	8520	8520	8520	8520	0
301	20231010	152700	389518270	8520	8520	8520	8520	0
302	20231010	152600	389518270	8520	8520	8520	8520	0
303	20231010	152500	389518270	8520	8520	8520	8520	0
304	20231010	152400	389518270	8520	8520	8520	8520	0
305	20231010	152300	389518270	8520	8520	8520	8520	0
306	20231010	152200	389518270	8520	8520	8520	8520	0
307	20231010	152100	389518270	8520	8520	8520	8520	0
308	20231010	152000	389518270	8520	8520	8520	8520	0
309	20231010	151900	389518270	8520	8520	8520	8520	0
310	20231010	151800	389518270	8520	8520	8520	8520	35
311	20231010	151700	389220070	8530	8530	8530	8530	50
312	20231010	151600	388793570	8520	8520	8520	8520	5
313	20231010	151500	388750970	8530	8530	8530	8520	846
314	20231010	151400	381538330	8540	8540	8540	8540	10
315	20231010	151300	381452930	8540	8540	8540	8540	0
316	20231010	151200	381452930	8540	8540	8540	8540	40
317	20231010	151100	381111330	8530	8530	8530	8530	0
318	20231010	151000	381111330	8530	8530	8530	8530	0
319	20231010	150900	381111330	8530	8530	8530	8530	116
320	20231010	150800	380121850	8530	8540	8540	8530	202
321	20231010	150700	378398770	8550	8550	8550	8550	0
322	20231010	150600	378398770	8550	8550	8550	8550	8
323	20231010	150500	378330370	8540	8540	8540	8540	0
324	20231010	150400	378330370	8540	8540	8540	8540	2
325	20231010	150300	378313290	8550	8550	8550	8550	0
326	20231010	150200	378313290	8550	8550	8550	8550	1
327	20231010	150100	378304740	8540	8540	8540	8540	0
328	20231010	150000	378304740	8540	8540	8540	8540	0
329	20231010	145900	378304740	8540	8530	8540	8530	27
330	20231010	145800	378074410	8530	8530	8530	8530	0
331	20231010	145700	378074410	8530	8530	8530	8530	0
332	20231010	145600	378074410	8530	8540	8540	8530	200
333	20231010	145500	376367160	8550	8550	8550	8550	344
334	20231010	145400	373425960	8570	8570	8570	8570	0
335	20231010	145300	373425960	8570	8570	8570	8570	0
336	20231010	145200	373425960	8570	8570	8570	8570	0
337	20231010	145100	373425960	8570	8570	8570	8570	0
338	20231010	145000	373425960	8570	8570	8570	8570	8
339	20231010	144900	373357400	8570	8570	8570	8570	2
340	20231010	144800	373340260	8560	8560	8560	8560	217
341	20231010	144700	371482740	8560	8560	8560	8560	160
342	20231010	144600	370113140	8560	8560	8560	8560	0
343	20231010	144500	370113140	8560	8560	8560	8560	0
344	20231010	144400	370113140	8560	8560	8560	8560	0
345	20231010	144300	370113140	8560	8560	8560	8560	0
346	20231010	144200	370113140	8560	8560	8560	8560	0
347	20231010	144100	370113140	8560	8560	8560	8560	0
348	20231010	144000	370113140	8560	8560	8560	8560	0
349	20231010	143900	370113140	8560	8590	8590	8560	14
350	20231010	143800	369993270	8540	8540	8540	8540	0
351	20231010	143700	369993270	8540	8540	8540	8540	0
352	20231010	143600	369993270	8540	8540	8540	8540	0
353	20231010	143500	369993270	8540	8540	8540	8540	0
354	20231010	143400	369993270	8540	8540	8540	8540	0
355	20231010	143300	369993270	8540	8540	8540	8540	0
356	20231010	143200	369993270	8540	8540	8540	8540	0
357	20231010	143100	369993270	8540	8540	8540	8540	231
358	20231010	143000	368020530	8530	8530	8530	8530	0
359	20231010	142900	368020530	8530	8530	8530	8530	2
360	20231010	142800	368003470	8530	8540	8540	8530	12
361	20231010	142700	367901090	8540	8540	8540	8540	720
362	20231010	142600	361752290	8530	8530	8530	8530	408
363	20231010	142500	358272050	8530	8530	8530	8530	0
364	20231010	142400	358272050	8530	8530	8530	8530	1
365	20231010	142300	358263520	8500	8500	8500	8500	0
366	20231010	142200	358263520	8500	8500	8500	8500	101
367	20231010	142100	357405020	8500	8500	8500	8500	0
368	20231010	142000	357405020	8500	8500	8500	8500	0
369	20231010	141900	357405020	8500	8500	8500	8500	1311
370	20231010	141800	346261520	8510	8510	8510	8510	0
371	20231010	141700	346261520	8510	8530	8530	8510	873
372	20231010	141600	338829510	8530	8530	8530	8530	2
373	20231010	141500	338812450	8530	8530	8530	8530	3
374	20231010	141400	338786860	8530	8530	8530	8530	10
375	20231010	141300	338701560	8530	8530	8530	8530	70
376	20231010	141200	338104460	8540	8540	8540	8540	1
377	20231010	141100	338095920	8540	8540	8540	8540	167
378	20231010	141000	336669740	8550	8560	8560	8550	146
379	20231010	140900	335421380	8580	8580	8580	8580	2
380	20231010	140800	335404220	8560	8560	8560	8560	0
381	20231010	140700	335404220	8560	8560	8560	8560	0
382	20231010	140600	335404220	8560	8560	8560	8560	0
383	20231010	140500	335404220	8560	8560	8560	8560	4764
384	20231010	140400	294624380	8560	8570	8570	8560	991
385	20231010	140300	286140380	8580	8580	8580	8580	25
386	20231010	140200	285925880	8580	8580	8580	8580	10
387	20231010	140100	285840080	8580	8580	8580	8580	11
388	20231010	140000	285745700	8570	8570	8570	8570	47
389	20231010	135900	285342910	8560	8560	8560	8560	84
390	20231010	135800	284623870	8560	8560	8560	8560	0
391	20231010	135700	284623870	8560	8560	8560	8560	1000
392	20231010	135600	276063870	8570	8570	8570	8570	42
393	20231010	135500	275703930	8570	8570	8570	8570	1
394	20231010	135400	275695360	8560	8560	8560	8560	0
395	20231010	135300	275695360	8560	8560	8560	8560	1142
396	20231010	135200	265919840	8560	8560	8560	8560	1851
397	20231010	135100	250075280	8570	8570	8570	8570	0
398	20231010	135000	250075280	8570	8570	8570	8570	0
399	20231010	134900	250075280	8570	8570	8570	8570	0
400	20231010	134800	250075280	8570	8570	8570	8570	1
401	20231010	134700	250066710	8560	8570	8570	8560	516
402	20231010	134600	245649740	8570	8570	8570	8570	0
403	20231010	134500	245649740	8570	8570	8570	8570	1
404	20231010	134400	245641170	8560	8560	8560	8560	0
405	20231010	134300	245641170	8560	8560	8560	8560	6
406	20231010	134200	245589810	8570	8570	8570	8570	0
407	20231010	134100	245589810	8570	8570	8570	8570	0
408	20231010	134000	245589810	8570	8570	8570	8570	0
409	20231010	133900	245589810	8570	8570	8570	8570	3
410	20231010	133800	245564100	8570	8570	8570	8570	0
411	20231010	133700	245564100	8570	8570	8570	8570	0
412	20231010	133600	245564100	8570	8570	8570	8570	4
413	20231010	133500	245529820	8570	8570	8570	8570	0
414	20231010	133400	245529820	8570	8570	8570	8570	5
415	20231010	133300	245486970	8570	8570	8570	8570	0
416	20231010	133200	245486970	8570	8570	8570	8570	1
417	20231010	133100	245478400	8570	8570	8570	8570	0
418	20231010	133000	245478400	8570	8560	8570	8560	8
419	20231010	132900	245409910	8550	8550	8550	8550	2
420	20231010	132800	245392810	8550	8550	8550	8550	0
421	20231010	132700	245392810	8550	8550	8550	8550	131
422	20231010	132600	244272760	8550	8550	8550	8550	1
423	20231010	132500	244264210	8550	8550	8550	8550	1
424	20231010	132400	244255660	8550	8560	8560	8550	10
425	20231010	132300	244170110	8550	8550	8550	8550	0
426	20231010	132200	244170110	8550	8550	8550	8550	0
427	20231010	132100	244170110	8550	8570	8570	8550	3831
428	20231010	132000	211390570	8570	8570	8570	8570	0
429	20231010	131900	211390570	8570	8570	8570	8570	0
430	20231010	131800	211390570	8570	8570	8570	8570	50
431	20231010	131700	210962070	8570	8570	8570	8570	100
432	20231010	131600	210105070	8560	8560	8560	8560	0
433	20231010	131500	210105070	8560	8560	8560	8560	0
434	20231010	131400	210105070	8560	8560	8560	8560	0
435	20231010	131300	210105070	8560	8560	8560	8560	0
436	20231010	131200	210105070	8560	8560	8560	8560	0
437	20231010	131100	210105070	8560	8560	8560	8560	0
438	20231010	131000	210105070	8560	8560	8560	8560	10
439	20231010	130900	210019470	8560	8560	8560	8560	302
440	20231010	130800	207434350	8570	8560	8570	8560	189
441	20231010	130700	205816410	8560	8570	8570	8560	356
442	20231010	130600	202767050	8570	8580	8580	8570	20
443	20231010	130500	202595640	8580	8580	8580	8580	0
444	20231010	130400	202595640	8580	8580	8580	8580	12
445	20231010	130300	202492680	8580	8580	8580	8580	0
446	20231010	130200	202492680	8580	8580	8580	8580	0
447	20231010	130100	202492680	8580	8580	8580	8580	0
448	20231010	130000	202492680	8580	8580	8580	8580	0
449	20231010	125900	202492680	8580	8580	8580	8580	31
450	20231010	125800	202226700	8580	8580	8580	8580	0
451	20231010	125700	202226700	8580	8580	8580	8580	1
452	20231010	125600	202218120	8590	8590	8590	8590	1
453	20231010	125500	202209530	8590	8590	8590	8590	42
454	20231010	125400	201848750	8600	8600	8600	8600	553
455	20231010	125300	197092950	8610	8610	8610	8610	0
456	20231010	125200	197092950	8610	8610	8610	8610	0
457	20231010	125100	197092950	8610	8610	8610	8610	0
458	20231010	125000	197092950	8610	8610	8610	8610	0
459	20231010	124900	197092950	8610	8610	8610	8610	10
460	20231010	124800	197006850	8610	8610	8610	8610	5
461	20231010	124700	196963800	8600	8600	8600	8600	0
462	20231010	124600	196963800	8600	8600	8600	8600	0
463	20231010	124500	196963800	8600	8600	8600	8600	0
464	20231010	124400	196963800	8600	8600	8600	8600	0
465	20231010	124300	196963800	8600	8610	8610	8600	400
466	20231010	124200	193521090	8620	8620	8620	8620	0
467	20231010	124100	193521090	8620	8630	8630	8620	32
468	20231010	124000	193245180	8630	8630	8630	8630	0
469	20231010	123900	193245180	8630	8630	8630	8630	1
470	20231010	123800	193236550	8630	8630	8630	8630	20
471	20231010	123700	193063950	8630	8630	8630	8630	0
472	20231010	123600	193063950	8630	8630	8630	8630	0
473	20231010	123500	193063950	8630	8630	8630	8630	0
474	20231010	123400	193063950	8630	8630	8630	8630	0
475	20231010	123300	193063950	8630	8630	8630	8630	0
476	20231010	123200	193063950	8630	8630	8630	8630	0
477	20231010	123100	193063950	8630	8630	8630	8630	0
478	20231010	123000	193063950	8630	8630	8630	8630	35
479	20231010	122900	192761900	8640	8640	8640	8640	2
480	20231010	122800	192744620	8640	8640	8640	8640	0
481	20231010	122700	192744620	8640	8660	8660	8640	533
482	20231010	122600	188138940	8680	8670	8680	8650	253
483	20231010	122500	185950230	8680	8680	8680	8680	0
484	20231010	122400	185950230	8680	8680	8680	8680	0
485	20231010	122300	185950230	8680	8680	8680	8680	0
486	20231010	122200	185950230	8680	8680	8680	8680	0
487	20231010	122100	185950230	8680	8680	8680	8680	0
488	20231010	122000	185950230	8680	8680	8680	8680	0
489	20231010	121900	185950230	8680	8680	8680	8680	0
490	20231010	121800	185950230	8680	8680	8680	8680	0
491	20231010	121700	185950230	8680	8680	8680	8680	0
492	20231010	121600	185950230	8680	8680	8680	8680	2
493	20231010	121500	185932870	8680	8680	8680	8680	0
494	20231010	121400	185932870	8680	8680	8680	8680	5
495	20231010	121300	185889470	8660	8660	8660	8660	0
496	20231010	121200	185889470	8660	8660	8660	8660	0
497	20231010	121100	185889470	8660	8660	8660	8660	0
498	20231010	121000	185889470	8660	8670	8670	8660	838
499	20231010	120900	178625270	8680	8680	8680	8680	1
500	20231010	120800	178616590	8680	8670	8680	8670	507
501	20231010	120700	174220690	8660	8660	8660	8660	0
502	20231010	120600	174220690	8660	8660	8660	8660	0
503	20231010	120500	174220690	8660	8660	8660	8660	0
504	20231010	120400	174220690	8660	8660	8660	8660	0
505	20231010	120300	174220690	8660	8660	8660	8660	0
506	20231010	120200	174220690	8660	8660	8660	8660	0
507	20231010	120100	174220690	8660	8660	8660	8660	0
508	20231010	120000	174220690	8660	8660	8660	8660	0
509	20231010	115900	174220690	8660	8660	8660	8660	1
510	20231010	115800	174212030	8660	8660	8660	8660	0
511	20231010	115700	174212030	8660	8660	8660	8660	0
512	20231010	115600	174212030	8660	8660	8660	8660	0
513	20231010	115500	174212030	8660	8660	8660	8660	0
514	20231010	115400	174212030	8660	8660	8660	8660	193
515	20231010	115300	172540650	8660	8660	8660	8660	0
516	20231010	115200	172540650	8660	8660	8660	8660	0
517	20231010	115100	172540650	8660	8660	8660	8660	0
518	20231010	115000	172540650	8660	8660	8660	8660	4
519	20231010	114900	172506010	8670	8670	8670	8670	0
520	20231010	114800	172506010	8670	8670	8670	8670	0
521	20231010	114700	172506010	8670	8670	8670	8670	0
522	20231010	114600	172506010	8670	8670	8670	8670	1
523	20231010	114500	172497340	8670	8670	8670	8670	1
524	20231010	114400	172488670	8670	8670	8670	8670	0
525	20231010	114300	172488670	8670	8670	8670	8670	39
526	20231010	114200	172150540	8660	8660	8660	8660	0
527	20231010	114100	172150540	8660	8660	8660	8660	0
528	20231010	114000	172150540	8660	8660	8660	8660	0
529	20231010	113900	172150540	8660	8660	8660	8660	1
530	20231010	113800	172141880	8660	8660	8660	8660	0
531	20231010	113700	172141880	8660	8660	8660	8660	5
532	20231010	113600	172098580	8660	8660	8660	8660	0
533	20231010	113500	172098580	8660	8660	8660	8660	0
534	20231010	113400	172098580	8660	8670	8670	8660	100
535	20231010	113300	171231680	8670	8670	8670	8670	90
536	20231010	113200	170451380	8670	8670	8670	8670	0
537	20231010	113100	170451380	8670	8670	8670	8670	0
538	20231010	113000	170451380	8670	8670	8670	8670	0
539	20231010	112900	170451380	8670	8670	8670	8670	2
540	20231010	112800	170434040	8670	8670	8670	8670	2
541	20231010	112700	170416700	8670	8670	8670	8670	0
542	20231010	112600	170416700	8670	8670	8670	8670	0
543	20231010	112500	170416700	8670	8670	8670	8670	0
544	20231010	112400	170416700	8670	8670	8670	8670	0
545	20231010	112300	170416700	8670	8670	8670	8670	0
546	20231010	112200	170416700	8670	8670	8670	8670	0
547	20231010	112100	170416700	8670	8670	8670	8670	0
548	20231010	112000	170416700	8670	8670	8670	8670	0
549	20231010	111900	170416700	8670	8670	8670	8670	1
550	20231010	111800	170408030	8670	8670	8670	8670	0
551	20231010	111700	170408030	8670	8670	8670	8670	0
552	20231010	111600	170408030	8670	8670	8670	8670	0
553	20231010	111500	170408030	8670	8670	8670	8670	210
554	20231010	111400	168587330	8680	8680	8680	8680	0
555	20231010	111300	168587330	8680	8680	8680	8680	0
556	20231010	111200	168587330	8680	8680	8680	8680	104
557	20231010	111100	167684610	8680	8680	8680	8680	0
558	20231010	111000	167684610	8680	8680	8680	8680	0
559	20231010	110900	167684610	8680	8680	8680	8680	10
560	20231010	110800	167597810	8680	8680	8680	8680	91
561	20231010	110700	166807930	8690	8690	8690	8690	5
562	20231010	110600	166764480	8690	8690	8690	8690	30
563	20231010	110500	166503780	8690	8690	8690	8690	15
564	20231010	110400	166373430	8690	8690	8690	8690	0
565	20231010	110300	166373430	8690	8690	8690	8690	0
566	20231010	110200	166373430	8690	8690	8690	8690	0
567	20231010	110100	166373430	8690	8690	8690	8690	0
568	20231010	110000	166373430	8690	8680	8690	8680	7
569	20231010	105900	166312660	8690	8690	8690	8690	0
570	20231010	105800	166312660	8690	8680	8690	8680	38
571	20231010	105700	165982810	8690	8690	8690	8690	318
572	20231010	105600	163219390	8700	8700	8700	8700	0
573	20231010	105500	163219390	8700	8700	8700	8700	0
574	20231010	105400	163219390	8700	8700	8700	8700	0
575	20231010	105300	163219390	8700	8690	8700	8690	32
576	20231010	105200	162941040	8690	8690	8690	8690	0
577	20231010	105100	162941040	8690	8690	8690	8690	64
578	20231010	105000	162384880	8700	8700	8700	8700	0
579	20231010	104900	162384880	8700	8700	8700	8700	0
580	20231010	104800	162384880	8700	8700	8700	8700	0
581	20231010	104700	162384880	8700	8700	8700	8700	0
582	20231010	104600	162384880	8700	8700	8700	8700	1
583	20231010	104500	162376180	8700	8700	8700	8700	10
584	20231010	104400	162289180	8700	8700	8700	8700	0
585	20231010	104300	162289180	8700	8700	8700	8700	0
586	20231010	104200	162289180	8700	8700	8700	8700	0
587	20231010	104100	162289180	8700	8690	8700	8690	18
588	20231010	104000	162132750	8710	8710	8710	8710	0
589	20231010	103900	162132750	8710	8710	8710	8710	0
590	20231010	103800	162132750	8710	8710	8710	8710	0
591	20231010	103700	162132750	8710	8710	8710	8710	11
592	20231010	103600	162036940	8710	8710	8710	8710	15
593	20231010	103500	161906290	8710	8710	8710	8710	10
594	20231010	103400	161819190	8710	8710	8710	8710	0
595	20231010	103300	161819190	8710	8710	8710	8710	1
596	20231010	103200	161810480	8690	8690	8690	8690	0
597	20231010	103100	161810480	8690	8680	8700	8680	2794
598	20231010	103000	137557100	8670	8670	8670	8670	0
599	20231010	102900	137557100	8670	8670	8670	8670	101
600	20231010	102800	136681430	8680	8680	8680	8680	2
601	20231010	102700	136664070	8680	8680	8680	8680	2
602	20231010	102600	136646710	8680	8680	8680	8680	2
603	20231010	102500	136629350	8670	8670	8670	8670	0
604	20231010	102400	136629350	8670	8670	8670	8670	1
605	20231010	102300	136620680	8680	8680	8680	8680	1
606	20231010	102200	136612000	8680	8680	8680	8680	0
607	20231010	102100	136612000	8680	8680	8680	8680	0
608	20231010	102000	136612000	8680	8680	8680	8680	0
609	20231010	101900	136612000	8680	8680	8680	8680	0
610	20231010	101800	136612000	8680	8680	8680	8680	0
611	20231010	101700	136612000	8680	8680	8680	8680	72
612	20231010	101600	135987040	8680	8680	8680	8680	0
613	20231010	101500	135987040	8680	8680	8680	8670	24
614	20231010	101400	135778730	8680	8670	8680	8670	11
615	20231010	101300	135683350	8670	8670	8670	8670	31
616	20231010	101200	135414580	8680	8680	8680	8680	0
617	20231010	101100	135414580	8680	8680	8680	8680	0
618	20231010	101000	135414580	8680	8680	8680	8680	0
619	20231010	100900	135414580	8680	8680	8680	8680	0
620	20231010	100800	135414580	8680	8680	8680	8680	0
621	20231010	100700	135414580	8680	8680	8680	8680	0
622	20231010	100600	135414580	8680	8680	8680	8680	1
623	20231010	100500	135405900	8680	8680	8680	8680	0
624	20231010	100400	135405900	8680	8670	8680	8670	11
625	20231010	100300	135310520	8680	8680	8680	8680	2
626	20231010	100200	135293160	8680	8680	8680	8660	702
627	20231010	100100	129212770	8670	8670	8670	8670	0
628	20231010	100000	129212770	8670	8670	8670	8670	27
629	20231010	095900	128978680	8670	8660	8670	8660	139
630	20231010	095800	127774750	8660	8660	8660	8660	100
631	20231010	095700	126908750	8650	8650	8650	8650	182
632	20231010	095600	125334450	8650	8650	8650	8650	0
633	20231010	095500	125334450	8650	8650	8650	8650	0
634	20231010	095400	125334450	8650	8650	8650	8650	0
635	20231010	095300	125334450	8650	8650	8650	8650	505
636	20231010	095200	120966200	8650	8630	8650	8630	265
637	20231010	095100	118677050	8640	8650	8650	8640	71
638	20231010	095000	118063480	8650	8650	8650	8650	0
639	20231010	094900	118063480	8650	8650	8650	8650	9
640	20231010	094800	117985630	8670	8670	8670	8670	0
641	20231010	094700	117985630	8670	8670	8670	8670	0
642	20231010	094600	117985630	8670	8640	8670	8640	500
643	20231010	094500	113655400	8640	8640	8640	8640	180
644	20231010	094400	112100200	8630	8630	8630	8630	0
645	20231010	094300	112100200	8630	8650	8650	8630	50
646	20231010	094200	111668350	8650	8660	8660	8650	204
647	20231010	094100	109901760	8660	8660	8660	8660	0
648	20231010	094000	109901760	8660	8660	8660	8660	0
649	20231010	093900	109901760	8660	8660	8660	8660	0
650	20231010	093800	109901760	8660	8670	8670	8660	11
651	20231010	093700	109806400	8670	8670	8670	8670	2
652	20231010	093600	109789060	8660	8660	8660	8660	17
653	20231010	093500	109641840	8660	8640	8660	8640	162
654	20231010	093400	108239320	8660	8660	8660	8660	2
655	20231010	093300	108222000	8650	8650	8650	8650	0
656	20231010	093200	108222000	8650	8640	8650	8630	690
657	20231010	093100	102261860	8640	8640	8640	8640	26
658	20231010	093000	102037220	8640	8640	8640	8640	10
659	20231010	092900	101950820	8640	8640	8640	8640	20
660	20231010	092800	101778020	8650	8660	8660	8650	220
661	20231010	092700	99874640	8670	8670	8670	8670	7
662	20231010	092600	99813950	8670	8670	8670	8670	0
663	20231010	092500	99813950	8670	8680	8680	8670	168
664	20231010	092400	98355760	8680	8680	8680	8680	10
665	20231010	092300	98268960	8680	8680	8680	8680	252
666	20231010	092200	96081600	8680	8680	8680	8680	100
667	20231010	092100	95213600	8680	8680	8680	8680	947
668	20231010	092000	86993640	8680	8710	8710	8680	33
669	20231010	091900	86706900	8710	8710	8710	8710	34
670	20231010	091800	86410760	8710	8680	8710	8680	1676
671	20231010	091700	71835030	8670	8680	8680	8670	18
672	20231010	091600	71678840	8680	8680	8680	8680	0
673	20231010	091500	71678840	8680	8680	8680	8680	0
674	20231010	091400	71678840	8680	8640	8680	8640	106
675	20231010	091300	70762730	8640	8640	8640	8640	1
676	20231010	091200	70754090	8640	8640	8640	8640	0
677	20231010	091100	70754090	8640	8620	8640	8620	6772
678	20231010	091000	12315620	8620	8620	8620	8620	5
679	20231010	090900	12272520	8620	8620	8620	8620	10
680	20231010	090800	12186320	8620	8620	8620	8620	15
681	20231010	090700	12057020	8600	8600	8600	8600	18
682	20231010	090600	11902220	8600	8630	8630	8600	837
683	20231010	090500	4682220	8630	8630	8630	8630	0
684	20231010	090400	4682220	8630	8630	8630	8630	25
685	20231010	090300	4466470	8620	8620	8620	8620	100
686	20231010	090200	3604470	8610	8610	8620	8610	113
687	20231010	090100	2631240	8610	8610	8610	8610	9
688	20231010	090000	2553750	8540	8540	8550	8540	299