KissMeData/270660/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203400	682643060	12020	12020	12020	12020	1290
3	20231006	203300	682643060	12020	12020	12020	12020	0
4	20231006	203200	682643060	12020	12020	12020	12020	0
5	20231006	203100	682643060	12020	12020	12020	12020	0
6	20231006	203000	682643060	12020	12020	12020	12020	0
7	20231006	202900	682643060	12020	12020	12020	12020	0
8	20231006	202800	682643060	12020	12020	12020	12020	0
9	20231006	202700	682643060	12020	12020	12020	12020	0
10	20231006	202600	682643060	12020	12020	12020	12020	0
11	20231006	202500	682643060	12020	12020	12020	12020	0
12	20231006	202400	682643060	12020	12020	12020	12020	0
13	20231006	202300	682643060	12020	12020	12020	12020	0
14	20231006	202200	682643060	12020	12020	12020	12020	0
15	20231006	202100	682643060	12020	12020	12020	12020	0
16	20231006	202000	682643060	12020	12020	12020	12020	0
17	20231006	201900	682643060	12020	12020	12020	12020	0
18	20231006	201800	682643060	12020	12020	12020	12020	0
19	20231006	201700	682643060	12020	12020	12020	12020	0
20	20231006	201600	682643060	12020	12020	12020	12020	0
21	20231006	201500	682643060	12020	12020	12020	12020	0
22	20231006	201400	682643060	12020	12020	12020	12020	0
23	20231006	201300	682643060	12020	12020	12020	12020	0
24	20231006	201200	682643060	12020	12020	12020	12020	0
25	20231006	201100	682643060	12020	12020	12020	12020	0
26	20231006	201000	682643060	12020	12020	12020	12020	0
27	20231006	200900	682643060	12020	12020	12020	12020	0
28	20231006	200800	682643060	12020	12020	12020	12020	0
29	20231006	200700	682643060	12020	12020	12020	12020	0
30	20231006	200600	682643060	12020	12020	12020	12020	0
31	20231006	200500	682643060	12020	12020	12020	12020	0
32	20231006	200400	682643060	12020	12020	12020	12020	1290
33	20231006	200300	682643060	12020	12020	12020	12020	0
34	20231006	200200	682643060	12020	12020	12020	12020	0
35	20231006	200100	682643060	12020	12020	12020	12020	0
36	20231006	200000	682643060	12020	12020	12020	12020	0
37	20231006	195900	682643060	12020	12020	12020	12020	0
38	20231006	195800	682643060	12020	12020	12020	12020	0
39	20231006	195700	682643060	12020	12020	12020	12020	0
40	20231006	195600	682643060	12020	12020	12020	12020	0
41	20231006	195500	682643060	12020	12020	12020	12020	0
42	20231006	195400	682643060	12020	12020	12020	12020	0
43	20231006	195300	682643060	12020	12020	12020	12020	0
44	20231006	195200	682643060	12020	12020	12020	12020	0
45	20231006	195100	682643060	12020	12020	12020	12020	0
46	20231006	195000	682643060	12020	12020	12020	12020	0
47	20231006	194900	682643060	12020	12020	12020	12020	0
48	20231006	194800	682643060	12020	12020	12020	12020	0
49	20231006	194700	682643060	12020	12020	12020	12020	0
50	20231006	194600	682643060	12020	12020	12020	12020	0
51	20231006	194500	682643060	12020	12020	12020	12020	0
52	20231006	194400	682643060	12020	12020	12020	12020	0
53	20231006	194300	682643060	12020	12020	12020	12020	0
54	20231006	194200	682643060	12020	12020	12020	12020	0
55	20231006	194100	682643060	12020	12020	12020	12020	0
56	20231006	194000	682643060	12020	12020	12020	12020	0
57	20231006	193900	682643060	12020	12020	12020	12020	0
58	20231006	193800	682643060	12020	12020	12020	12020	0
59	20231006	193700	682643060	12020	12020	12020	12020	0
60	20231006	193600	682643060	12020	12020	12020	12020	0
61	20231006	193500	682643060	12020	12020	12020	12020	0
62	20231006	193400	682643060	12020	12020	12020	12020	1290
63	20231006	193300	682643060	12020	12020	12020	12020	0
64	20231006	193200	682643060	12020	12020	12020	12020	0
65	20231006	193100	682643060	12020	12020	12020	12020	0
66	20231006	193000	682643060	12020	12020	12020	12020	0
67	20231006	192900	682643060	12020	12020	12020	12020	0
68	20231006	192800	682643060	12020	12020	12020	12020	0
69	20231006	192700	682643060	12020	12020	12020	12020	0
70	20231006	192600	682643060	12020	12020	12020	12020	0
71	20231006	192500	682643060	12020	12020	12020	12020	0
72	20231006	192400	682643060	12020	12020	12020	12020	0
73	20231006	192300	682643060	12020	12020	12020	12020	0
74	20231006	192200	682643060	12020	12020	12020	12020	0
75	20231006	192100	682643060	12020	12020	12020	12020	0
76	20231006	192000	682643060	12020	12020	12020	12020	0
77	20231006	191900	682643060	12020	12020	12020	12020	0
78	20231006	191800	682643060	12020	12020	12020	12020	0
79	20231006	191700	682643060	12020	12020	12020	12020	0
80	20231006	191600	682643060	12020	12020	12020	12020	0
81	20231006	191500	682643060	12020	12020	12020	12020	0
82	20231006	191400	682643060	12020	12020	12020	12020	0
83	20231006	191300	682643060	12020	12020	12020	12020	0
84	20231006	191200	682643060	12020	12020	12020	12020	0
85	20231006	191100	682643060	12020	12020	12020	12020	0
86	20231006	191000	682643060	12020	12020	12020	12020	0
87	20231006	190900	682643060	12020	12020	12020	12020	0
88	20231006	190800	682643060	12020	12020	12020	12020	0
89	20231006	190700	682643060	12020	12020	12020	12020	0
90	20231006	190600	682643060	12020	12020	12020	12020	0
91	20231006	190500	682643060	12020	12020	12020	12020	0
92	20231006	190400	682643060	12020	12020	12020	12020	1290
93	20231006	190300	682643060	12020	12020	12020	12020	0
94	20231006	190200	682643060	12020	12020	12020	12020	0
95	20231006	190100	682643060	12020	12020	12020	12020	0
96	20231006	190000	682643060	12020	12020	12020	12020	0
97	20231006	185900	682643060	12020	12020	12020	12020	0
98	20231006	185800	682643060	12020	12020	12020	12020	0
99	20231006	185700	682643060	12020	12020	12020	12020	0
100	20231006	185600	682643060	12020	12020	12020	12020	0
101	20231006	185500	682643060	12020	12020	12020	12020	0
102	20231006	185400	682643060	12020	12020	12020	12020	0
103	20231006	185300	682643060	12020	12020	12020	12020	0
104	20231006	185200	682643060	12020	12020	12020	12020	0
105	20231006	185100	682643060	12020	12020	12020	12020	0
106	20231006	185000	682643060	12020	12020	12020	12020	0
107	20231006	184900	682643060	12020	12020	12020	12020	0
108	20231006	184800	682643060	12020	12020	12020	12020	0
109	20231006	184700	682643060	12020	12020	12020	12020	0
110	20231006	184600	682643060	12020	12020	12020	12020	0
111	20231006	184500	682643060	12020	12020	12020	12020	0
112	20231006	184400	682643060	12020	12020	12020	12020	0
113	20231006	184300	682643060	12020	12020	12020	12020	0
114	20231006	184200	682643060	12020	12020	12020	12020	0
115	20231006	184100	682643060	12020	12020	12020	12020	0
116	20231006	184000	682643060	12020	12020	12020	12020	0
117	20231006	183900	682643060	12020	12020	12020	12020	0
118	20231006	183800	682643060	12020	12020	12020	12020	0
119	20231006	183700	682643060	12020	12020	12020	12020	0
120	20231006	183600	682643060	12020	12020	12020	12020	0
121	20231006	183500	682643060	12020	12020	12020	12020	0
122	20231006	183400	682643060	12020	12020	12020	12020	1290
123	20231006	183300	682643060	12020	12020	12020	12020	0
124	20231006	183200	682643060	12020	12020	12020	12020	0
125	20231006	183100	682643060	12020	12020	12020	12020	0
126	20231006	183000	682643060	12020	12020	12020	12020	0
127	20231006	182900	682643060	12020	12020	12020	12020	0
128	20231006	182800	682643060	12020	12020	12020	12020	0
129	20231006	182700	682643060	12020	12020	12020	12020	0
130	20231006	182600	682643060	12020	12020	12020	12020	0
131	20231006	182500	682643060	12020	12020	12020	12020	0
132	20231006	182400	682643060	12020	12020	12020	12020	0
133	20231006	182300	682643060	12020	12020	12020	12020	0
134	20231006	182200	682643060	12020	12020	12020	12020	0
135	20231006	182100	682643060	12020	12020	12020	12020	0
136	20231006	182000	682643060	12020	12020	12020	12020	0
137	20231006	181900	682643060	12020	12020	12020	12020	0
138	20231006	181800	682643060	12020	12020	12020	12020	0
139	20231006	181700	682643060	12020	12020	12020	12020	0
140	20231006	181600	682643060	12020	12020	12020	12020	0
141	20231006	181500	682643060	12020	12020	12020	12020	0
142	20231006	181400	682643060	12020	12020	12020	12020	0
143	20231006	181300	682643060	12020	12020	12020	12020	0
144	20231006	181200	682643060	12020	12020	12020	12020	0
145	20231006	181100	682643060	12020	12020	12020	12020	0
146	20231006	181000	682643060	12020	12020	12020	12020	0
147	20231006	180900	682643060	12020	12020	12020	12020	0
148	20231006	180800	682643060	12020	12020	12020	12020	0
149	20231006	180700	682643060	12020	12020	12020	12020	0
150	20231006	180600	682643060	12020	12020	12020	12020	0
151	20231006	180500	682643060	12020	12020	12020	12020	0
152	20231006	180400	682643060	12020	12020	12020	12020	1290
153	20231006	180300	682643060	12020	12020	12020	12020	0
154	20231006	180200	682643060	12020	12020	12020	12020	0
155	20231006	180100	682643060	12020	12020	12020	12020	0
156	20231006	180000	682643060	12020	12020	12020	12020	0
157	20231006	175900	682643060	12020	12020	12020	12020	0
158	20231006	175800	682643060	12020	12020	12020	12020	0
159	20231006	175700	682643060	12020	12020	12020	12020	0
160	20231006	175600	682643060	12020	12020	12020	12020	0
161	20231006	175500	682643060	12020	12020	12020	12020	0
162	20231006	175400	682643060	12020	12020	12020	12020	0
163	20231006	175300	682643060	12020	12020	12020	12020	0
164	20231006	175200	682643060	12020	12020	12020	12020	0
165	20231006	175100	682643060	12020	12020	12020	12020	0
166	20231006	175000	682643060	12020	12020	12020	12020	0
167	20231006	174900	682643060	12020	12020	12020	12020	0
168	20231006	174800	682643060	12020	12020	12020	12020	0
169	20231006	174700	682643060	12020	12020	12020	12020	0
170	20231006	174600	682643060	12020	12020	12020	12020	0
171	20231006	174500	682643060	12020	12020	12020	12020	0
172	20231006	174400	682643060	12020	12020	12020	12020	0
173	20231006	174300	682643060	12020	12020	12020	12020	0
174	20231006	174200	682643060	12020	12020	12020	12020	0
175	20231006	174100	682643060	12020	12020	12020	12020	0
176	20231006	174000	682643060	12020	12020	12020	12020	0
177	20231006	173900	682643060	12020	12020	12020	12020	0
178	20231006	173800	682643060	12020	12020	12020	12020	0
179	20231006	173700	682643060	12020	12020	12020	12020	0
180	20231006	173600	682643060	12020	12020	12020	12020	0
181	20231006	173500	682643060	12020	12020	12020	12020	0
182	20231006	173400	682643060	12020	12020	12020	12020	1290
183	20231006	173300	682643060	12020	12020	12020	12020	0
184	20231006	173200	682643060	12020	12020	12020	12020	0
185	20231006	173100	682643060	12020	12020	12020	12020	0
186	20231006	173000	682643060	12020	12020	12020	12020	0
187	20231006	172900	682643060	12020	12020	12020	12020	0
188	20231006	172800	682643060	12020	12020	12020	12020	0
189	20231006	172700	682643060	12020	12020	12020	12020	0
190	20231006	172600	682643060	12020	12020	12020	12020	0
191	20231006	172500	682643060	12020	12020	12020	12020	0
192	20231006	172400	682643060	12020	12020	12020	12020	0
193	20231006	172300	682643060	12020	12020	12020	12020	0
194	20231006	172200	682643060	12020	12020	12020	12020	0
195	20231006	172100	682643060	12020	12020	12020	12020	0
196	20231006	172000	682643060	12020	12020	12020	12020	0
197	20231006	171900	682643060	12020	12020	12020	12020	0
198	20231006	171800	682643060	12020	12020	12020	12020	0
199	20231006	171700	682643060	12020	12020	12020	12020	0
200	20231006	171600	682643060	12020	12020	12020	12020	0
201	20231006	171500	682643060	12020	12020	12020	12020	0
202	20231006	171400	682643060	12020	12020	12020	12020	0
203	20231006	171300	682643060	12020	12020	12020	12020	0
204	20231006	171200	682643060	12020	12020	12020	12020	0
205	20231006	171100	682643060	12020	12020	12020	12020	0
206	20231006	171000	682643060	12020	12020	12020	12020	0
207	20231006	170900	682643060	12020	12020	12020	12020	0
208	20231006	170800	682643060	12020	12020	12020	12020	0
209	20231006	170700	682643060	12020	12020	12020	12020	0
210	20231006	170600	682643060	12020	12020	12020	12020	0
211	20231006	170500	682643060	12020	12020	12020	12020	0
212	20231006	170400	682643060	12020	12020	12020	12020	1290
213	20231006	170300	682643060	12020	12020	12020	12020	0
214	20231006	170200	682643060	12020	12020	12020	12020	0
215	20231006	170100	682643060	12020	12020	12020	12020	0
216	20231006	170000	682643060	12020	12020	12020	12020	0
217	20231006	165900	682643060	12020	12020	12020	12020	0
218	20231006	165800	682643060	12020	12020	12020	12020	0
219	20231006	165700	682643060	12020	12020	12020	12020	0
220	20231006	165600	682643060	12020	12020	12020	12020	0
221	20231006	165500	682643060	12020	12020	12020	12020	0
222	20231006	165400	682643060	12020	12020	12020	12020	0
223	20231006	165300	682643060	12020	12020	12020	12020	0
224	20231006	165200	682643060	12020	12020	12020	12020	0
225	20231006	165100	682643060	12020	12020	12020	12020	0
226	20231006	165000	682643060	12020	12020	12020	12020	0
227	20231006	164900	682643060	12020	12020	12020	12020	0
228	20231006	164800	682643060	12020	12020	12020	12020	0
229	20231006	164700	682643060	12020	12020	12020	12020	0
230	20231006	164600	682643060	12020	12020	12020	12020	0
231	20231006	164500	682643060	12020	12020	12020	12020	0
232	20231006	164400	682643060	12020	12020	12020	12020	0
233	20231006	164300	682643060	12020	12020	12020	12020	0
234	20231006	164200	682643060	12020	12020	12020	12020	0
235	20231006	164100	682643060	12020	12020	12020	12020	0
236	20231006	164000	682643060	12020	12020	12020	12020	0
237	20231006	163900	682643060	12020	12020	12020	12020	0
238	20231006	163800	682643060	12020	12020	12020	12020	0
239	20231006	163700	682643060	12020	12020	12020	12020	0
240	20231006	163600	682643060	12020	12020	12020	12020	0
241	20231006	163500	682643060	12020	12020	12020	12020	0
242	20231006	163400	682643060	12020	12020	12020	12020	1290
243	20231006	163300	682643060	12020	12020	12020	12020	0
244	20231006	163200	682643060	12020	12020	12020	12020	0
245	20231006	163100	682643060	12020	12020	12020	12020	0
246	20231006	163000	682643060	12020	12020	12020	12020	0
247	20231006	162900	682643060	12020	12020	12020	12020	0
248	20231006	162800	682643060	12020	12020	12020	12020	0
249	20231006	162700	682643060	12020	12020	12020	12020	0
250	20231006	162600	682643060	12020	12020	12020	12020	0
251	20231006	162500	682643060	12020	12020	12020	12020	0
252	20231006	162400	682643060	12020	12020	12020	12020	0
253	20231006	162300	682643060	12020	12020	12020	12020	0
254	20231006	162200	682643060	12020	12020	12020	12020	0
255	20231006	162100	682643060	12020	12020	12020	12020	0
256	20231006	162000	682643060	12020	12020	12020	12020	0
257	20231006	161900	682643060	12020	12020	12020	12020	0
258	20231006	161800	682643060	12020	12020	12020	12020	0
259	20231006	161700	682643060	12020	12020	12020	12020	0
260	20231006	161600	682643060	12020	12020	12020	12020	0
261	20231006	161500	682643060	12020	12020	12020	12020	0
262	20231006	161400	682643060	12020	12020	12020	12020	0
263	20231006	161300	682643060	12020	12020	12020	12020	0
264	20231006	161200	682643060	12020	12020	12020	12020	0
265	20231006	161100	682643060	12020	12020	12020	12020	0
266	20231006	161000	682643060	12020	12020	12020	12020	0
267	20231006	160900	682643060	12020	12020	12020	12020	0
268	20231006	160800	682643060	12020	12020	12020	12020	0
269	20231006	160700	682643060	12020	12020	12020	12020	0
270	20231006	160600	682643060	12020	12020	12020	12020	0
271	20231006	160500	682643060	12020	12020	12020	12020	0
272	20231006	160400	682643060	12020	12020	12020	12020	1290
273	20231006	160300	682643060	12020	12020	12020	12020	0
274	20231006	160200	682643060	12020	12020	12020	12020	0
275	20231006	160100	682643060	12020	12020	12020	12020	0
276	20231006	160000	682643060	12020	12020	12020	12020	0
277	20231006	155900	682643060	12020	12020	12020	12020	0
278	20231006	155800	682643060	12020	12020	12020	12020	0
279	20231006	155700	682643060	12020	12020	12020	12020	0
280	20231006	155600	682643060	12020	12020	12020	12020	0
281	20231006	155500	682643060	12020	12020	12020	12020	0
282	20231006	155400	682643060	12020	12020	12020	12020	0
283	20231006	155300	682643060	12020	12020	12020	12020	0
284	20231006	155200	682643060	12020	12020	12020	12020	0
285	20231006	155100	682643060	12020	12020	12020	12020	0
286	20231006	155000	682643060	12020	12020	12020	12020	0
287	20231006	154900	682643060	12020	12020	12020	12020	0
288	20231006	154800	682643060	12020	12020	12020	12020	0
289	20231006	154700	682643060	12020	12020	12020	12020	0
290	20231006	154600	682643060	12020	12020	12020	12020	0
291	20231006	154500	682643060	12020	12020	12020	12020	0
292	20231006	154400	682643060	12020	12020	12020	12020	0
293	20231006	154300	682643060	12020	12020	12020	12020	0
294	20231006	154200	682643060	12020	12020	12020	12020	0
295	20231006	154100	682643060	12020	12020	12020	12020	0
296	20231006	154000	682643060	12020	12020	12020	12020	0
297	20231006	153900	682643060	12020	12020	12020	12020	0
298	20231006	153800	682643060	12020	12020	12020	12020	0
299	20231006	153700	682643060	12020	12020	12020	12020	0
300	20231006	153600	682643060	12020	12020	12020	12020	0
301	20231006	153500	682643060	12020	12020	12020	12020	0
302	20231006	153400	682643060	12020	12020	12020	12020	1290
303	20231006	153300	682643060	12020	12020	12020	12020	0
304	20231006	153200	682643060	12020	12020	12020	12020	0
305	20231006	153100	682643060	12020	12020	12020	12020	0
306	20231006	153000	682643060	12020	12020	12020	12020	1290
307	20231006	152900	667137260	12050	12050	12050	12050	0
308	20231006	152800	667137260	12050	12050	12050	12050	0
309	20231006	152700	667137260	12050	12050	12050	12050	0
310	20231006	152600	667137260	12050	12050	12050	12050	0
311	20231006	152500	667137260	12050	12050	12050	12050	0
312	20231006	152400	667137260	12050	12050	12050	12050	0
313	20231006	152300	667137260	12050	12050	12050	12050	0
314	20231006	152200	667137260	12050	12050	12050	12050	0
315	20231006	152100	667137260	12050	12050	12050	12050	0
316	20231006	152000	667137260	12050	12050	12050	12050	0
317	20231006	151900	667137260	12050	12050	12050	12050	65
318	20231006	151800	666354010	12040	12040	12040	12040	0
319	20231006	151700	666354010	12040	12040	12040	12040	40
320	20231006	151600	665872410	12050	12030	12050	12030	795
321	20231006	151500	656300060	12020	12020	12020	12020	0
322	20231006	151400	656300060	12020	12020	12020	12020	0
323	20231006	151300	656300060	12020	12020	12020	12020	110
324	20231006	151200	654977860	12020	12020	12020	12020	0
325	20231006	151100	654977860	12020	12020	12020	12020	44
326	20231006	151000	654448980	12020	12020	12020	12020	116
327	20231006	150900	653054660	12010	12010	12010	12010	0
328	20231006	150800	653054660	12010	12010	12010	12010	50
329	20231006	150700	652454160	12010	12020	12020	12010	255
330	20231006	150600	649391290	12010	12010	12010	12010	133
331	20231006	150500	647793960	12010	12000	12010	12000	105
332	20231006	150400	646533910	12000	12010	12010	12000	396
333	20231006	150300	641778050	12010	12020	12020	12010	86
334	20231006	150200	640744920	12020	12020	12020	12020	0
335	20231006	150100	640744920	12020	12020	12020	12020	100
336	20231006	150000	639542920	12020	12030	12030	12020	200
337	20231006	145900	637137900	12030	12030	12030	12030	0
338	20231006	145800	637137900	12030	12050	12050	12030	52
339	20231006	145700	636511320	12050	12050	12050	12050	0
340	20231006	145600	636511320	12050	12050	12050	12050	50
341	20231006	145500	635908820	12050	12050	12050	12050	0
342	20231006	145400	635908820	12050	12020	12050	12020	15
343	20231006	145300	635728490	12010	12050	12050	12010	220
344	20231006	145200	633085370	12010	12020	12020	12010	918
345	20231006	145100	622058770	12020	12020	12020	12020	520
346	20231006	145000	615808370	12060	12060	12060	12050	47
347	20231006	144900	615241660	12060	12060	12060	12060	0
348	20231006	144800	615241660	12060	12060	12060	12060	1
349	20231006	144700	615229600	12060	12060	12060	12060	1
350	20231006	144600	615217540	12050	12050	12050	12050	11
351	20231006	144500	615084990	12050	12050	12050	12050	212
352	20231006	144400	612530390	12050	12050	12050	12050	4
353	20231006	144300	612482190	12050	12050	12050	12050	1
354	20231006	144200	612470140	12050	12050	12050	12050	1
355	20231006	144100	612458090	12010	12010	12010	12010	200
356	20231006	144000	610056090	12010	12010	12010	12010	26
357	20231006	143900	609743830	12010	12010	12010	12010	30
358	20231006	143800	609383530	12010	12010	12010	12010	0
359	20231006	143700	609383530	12010	12010	12010	12010	0
360	20231006	143600	609383530	12010	12010	12010	12010	112
361	20231006	143500	608038410	12010	12010	12010	12010	0
362	20231006	143400	608038410	12010	12010	12010	12010	0
363	20231006	143300	608038410	12010	12010	12010	12010	0
364	20231006	143200	608038410	12010	12010	12010	12010	30
365	20231006	143100	607678110	12050	12050	12050	12050	1
366	20231006	143000	607666060	12010	12010	12010	12010	0
367	20231006	142900	607666060	12010	12010	12010	12010	0
368	20231006	142800	607666060	12010	12030	12030	12010	40
369	20231006	142700	607185340	12050	12050	12050	12050	0
370	20231006	142600	607185340	12050	12050	12050	12050	10
371	20231006	142500	607064840	12050	12050	12050	12050	30
372	20231006	142400	606703340	12050	12050	12050	12050	0
373	20231006	142300	606703340	12050	12050	12050	12050	0
374	20231006	142200	606703340	12050	12050	12050	12050	0
375	20231006	142100	606703340	12050	12050	12050	12050	5
376	20231006	142000	606643090	12050	12050	12050	12050	0
377	20231006	141900	606643090	12050	12050	12050	12050	4
378	20231006	141800	606594890	12000	12000	12000	12000	1
379	20231006	141700	606582890	12000	12010	12010	12000	110
380	20231006	141600	605262880	12010	12010	12010	12010	0
381	20231006	141500	605262880	12010	12010	12010	12010	40
382	20231006	141400	604782480	12000	12000	12000	12000	0
383	20231006	141300	604782480	12000	12000	12000	12000	0
384	20231006	141200	604782480	12000	12000	12000	12000	20
385	20231006	141100	604542480	12000	12020	12020	12000	1000
386	20231006	141000	592534530	12060	12060	12060	12060	51
387	20231006	140900	591919470	12060	12060	12070	12060	121
388	20231006	140800	590460200	12060	12060	12060	12060	50
389	20231006	140700	589857200	12060	12010	12060	12010	234
390	20231006	140600	587046810	12060	12010	12060	12010	6
391	20231006	140500	586974700	12010	12020	12020	12010	500
392	20231006	140400	580969640	12020	12020	12020	12020	8
393	20231006	140300	580873480	12020	12020	12020	12020	210
394	20231006	140200	578349280	12070	12070	12070	12070	63
395	20231006	140100	577588870	12070	12070	12070	12070	0
396	20231006	140000	577588870	12070	12070	12070	12070	27
397	20231006	135900	577262980	12070	12070	12070	12070	73
398	20231006	135800	576381870	12070	12080	12080	12070	142
399	20231006	135700	574667880	12080	12080	12080	12080	225
400	20231006	135600	571949880	12070	12070	12070	12070	336
401	20231006	135500	567894360	12070	12070	12070	12070	2
402	20231006	135400	567870220	12010	12050	12050	12010	1455
403	20231006	135300	550388270	12080	12080	12080	12080	0
404	20231006	135200	550388270	12080	12080	12080	12080	8
405	20231006	135100	550291630	12080	12080	12080	12080	0
406	20231006	135000	550291630	12080	12080	12080	12080	0
407	20231006	134900	550291630	12080	12080	12080	12080	0
408	20231006	134800	550291630	12080	12080	12080	12080	0
409	20231006	134700	550291630	12080	12080	12080	12080	0
410	20231006	134600	550291630	12080	12080	12080	12080	8
411	20231006	134500	550194990	12080	12080	12080	12080	40
412	20231006	134400	549711790	12080	12080	12080	12080	5
413	20231006	134300	549651390	12080	12080	12080	12080	0
414	20231006	134200	549651390	12080	12080	12080	12080	0
415	20231006	134100	549651390	12080	12060	12080	12060	1175
416	20231006	134000	535475750	12060	12060	12060	12060	1
417	20231006	133900	535463690	12020	12020	12020	12020	327
418	20231006	133800	531533150	12020	12020	12020	12020	0
419	20231006	133700	531533150	12020	12020	12020	12020	36
420	20231006	133600	531100430	12020	12030	12030	12020	500
421	20231006	133500	525085980	12070	12070	12070	12070	0
422	20231006	133400	525085980	12070	12070	12070	12070	0
423	20231006	133300	525085980	12070	12070	12070	12070	215
424	20231006	133200	522490930	12080	12080	12080	12080	0
425	20231006	133100	522490930	12080	12080	12080	12080	0
426	20231006	133000	522490930	12080	12080	12080	12080	60
427	20231006	132900	521766130	12080	12060	12080	12060	38
428	20231006	132800	521307590	12050	12060	12060	12030	52
429	20231006	132700	520681400	12080	12080	12080	12080	0
430	20231006	132600	520681400	12080	12080	12090	12010	1530
431	20231006	132500	502238530	12080	12090	12130	12080	1037
432	20231006	132400	489688110	12090	12090	12090	12090	0
433	20231006	132300	489688110	12090	12090	12090	12090	3
434	20231006	132200	489651840	12080	12080	12080	12080	0
435	20231006	132100	489651840	12080	12080	12080	12080	510
436	20231006	132000	483491040	12080	12080	12080	12080	100
437	20231006	131900	482283040	12080	12080	12080	12070	139
438	20231006	131800	480605090	12070	12070	12070	12070	39
439	20231006	131700	480134360	12070	12060	12070	12060	511
440	20231006	131600	473968240	12050	12050	12050	12050	10
441	20231006	131500	473847740	12070	12070	12070	12070	0
442	20231006	131400	473847740	12070	12070	12070	12070	0
443	20231006	131300	473847740	12070	12070	12070	12070	11
444	20231006	131200	473714970	12070	12070	12070	12070	0
445	20231006	131100	473714970	12070	12070	12070	12070	0
446	20231006	131000	473714970	12070	12070	12070	12070	2
447	20231006	130900	473690830	12060	12060	12060	12060	9
448	20231006	130800	473582290	12060	12060	12060	12060	2
449	20231006	130700	473558170	12070	12070	12070	12070	0
450	20231006	130600	473558170	12070	12070	12070	12070	0
451	20231006	130500	473558170	12070	12070	12070	12070	1
452	20231006	130400	473546100	12070	12060	12070	12060	9
453	20231006	130300	473437480	12070	12070	12070	12070	0
454	20231006	130200	473437480	12070	12070	12070	12070	0
455	20231006	130100	473437480	12070	12070	12070	12070	0
456	20231006	130000	473437480	12070	12070	12070	12070	1
457	20231006	125900	473425410	12070	12070	12070	12070	0
458	20231006	125800	473425410	12070	12070	12070	12070	0
459	20231006	125700	473425410	12070	12070	12070	12070	0
460	20231006	125600	473425410	12070	12070	12070	12070	4
461	20231006	125500	473377130	12030	12030	12030	12030	10
462	20231006	125400	473256830	12070	12070	12070	12070	1
463	20231006	125300	473244760	12070	12070	12070	12070	0
464	20231006	125200	473244760	12070	12070	12070	12070	1
465	20231006	125100	473232690	12020	12020	12020	12020	2
466	20231006	125000	473208650	12010	12060	12060	12010	151
467	20231006	124900	471389480	12070	12070	12070	12070	2
468	20231006	124800	471365340	12070	12070	12070	12070	0
469	20231006	124700	471365340	12070	12070	12070	12070	0
470	20231006	124600	471365340	12070	12070	12070	12070	198
471	20231006	124500	468975480	12070	12070	12070	12070	492
472	20231006	124400	463037040	12070	12070	12070	12070	21
473	20231006	124300	462783570	12060	12060	12060	12060	44
474	20231006	124200	462252930	12060	12060	12060	12060	55
475	20231006	124100	461589630	12050	12050	12050	12050	7
476	20231006	124000	461505280	12050	12050	12050	12050	9
477	20231006	123900	461396830	12050	12050	12050	12050	0
478	20231006	123800	461396830	12050	12050	12050	12050	10
479	20231006	123700	461276330	12050	12050	12050	12050	1
480	20231006	123600	461264280	12000	12000	12000	12000	0
481	20231006	123500	461264280	12000	12040	12040	12000	649
482	20231006	123400	453471940	12050	12050	12050	12050	0
483	20231006	123300	453471940	12050	12050	12050	12050	1
484	20231006	123200	453459890	12050	12050	12050	12050	0
485	20231006	123100	453459890	12050	12050	12050	12050	32
486	20231006	123000	453074290	12050	12050	12050	12050	6
487	20231006	122900	453001990	12060	12060	12060	12060	0
488	20231006	122800	453001990	12060	12060	12060	12060	0
489	20231006	122700	453001990	12060	12060	12060	12060	60
490	20231006	122600	452278390	12060	12050	12060	12050	7
491	20231006	122500	452194010	12050	12030	12050	12030	4
492	20231006	122400	452145850	12020	12020	12020	12020	13
493	20231006	122300	451989590	12020	12000	12020	12000	1505
494	20231006	122200	433928110	12000	12000	12000	12000	5
495	20231006	122100	433868110	12000	12000	12000	12000	98
496	20231006	122000	432692110	11990	11990	11990	11990	43
497	20231006	121900	432176540	11990	11990	11990	11990	9
498	20231006	121800	432068630	11980	11980	11980	11980	0
499	20231006	121700	432068630	11980	11990	11990	11980	30
500	20231006	121600	431709030	11990	11990	11990	11990	0
501	20231006	121500	431709030	11990	11990	11990	11990	5
502	20231006	121400	431649080	11990	11990	11990	11980	35
503	20231006	121300	431229730	11990	11990	11990	11990	223
504	20231006	121200	428555960	11990	11990	11990	11990	546
505	20231006	121100	422009420	11990	11990	11990	11990	0
506	20231006	121000	422009420	11990	11990	11990	11990	0
507	20231006	120900	422009420	11990	11990	11990	11990	1
508	20231006	120800	421997430	11990	11990	11990	11990	105
509	20231006	120700	420738480	11990	11990	11990	11990	3
510	20231006	120600	420702510	11990	11990	11990	11990	0
511	20231006	120500	420702510	11990	11990	11990	11990	2
512	20231006	120400	420678530	11990	11990	11990	11990	10
513	20231006	120300	420558630	11990	11990	11990	11990	20
514	20231006	120200	420318830	11990	11990	11990	11990	43
515	20231006	120100	419803260	11990	11990	11990	11990	383
516	20231006	120000	415211090	11990	11990	11990	11990	176
517	20231006	115900	413100850	11990	11990	11990	11990	289
518	20231006	115800	409635740	11990	11990	11990	11990	11
519	20231006	115700	409503850	11990	11990	11990	11990	0
520	20231006	115600	409503850	11990	11990	11990	11990	0
521	20231006	115500	409503850	11990	11990	11990	11990	1
522	20231006	115400	409491860	12000	12000	12000	12000	0
523	20231006	115300	409491860	12000	12000	12000	12000	7
524	20231006	115200	409407860	12000	12000	12000	12000	0
525	20231006	115100	409407860	12000	12000	12000	12000	0
526	20231006	115000	409407860	12000	12000	12000	12000	10
527	20231006	114900	409287860	12000	12000	12000	12000	5
528	20231006	114800	409227860	12000	11990	12000	11990	2
529	20231006	114700	409203870	12000	12000	12000	12000	1
530	20231006	114600	409191870	12000	12000	12000	12000	0
531	20231006	114500	409191870	12000	12000	12000	12000	57
532	20231006	114400	408507870	12000	12000	12000	12000	120
533	20231006	114300	407067870	11990	11990	11990	11990	0
534	20231006	114200	407067870	11990	11990	11990	11990	0
535	20231006	114100	407067870	11990	11990	11990	11990	0
536	20231006	114000	407067870	11990	11990	11990	11990	0
537	20231006	113900	407067870	11990	12000	12000	11990	91
538	20231006	113800	405976680	11990	12000	12000	11990	172
539	20231006	113700	403913770	11990	11990	11990	11990	0
540	20231006	113600	403913770	11990	12000	12000	11990	332
541	20231006	113500	399930560	12000	12000	12000	12000	494
542	20231006	113400	394002560	12010	12010	12010	12000	1004
543	20231006	113300	381948820	12010	12020	12020	12010	26
544	20231006	113200	381636550	12020	12020	12020	12020	2
545	20231006	113100	381612510	12010	12010	12010	12010	0
546	20231006	113000	381612510	12010	12010	12010	12010	50
547	20231006	112900	381012010	12010	12010	12010	12010	0
548	20231006	112800	381012010	12010	12010	12010	12010	17
549	20231006	112700	380807840	12000	12010	12010	12000	383
550	20231006	112600	376211510	12010	12010	12010	12010	100
551	20231006	112500	375010510	12020	12010	12020	12010	615
552	20231006	112400	367624210	12020	12010	12020	12010	350
553	20231006	112300	363419210	12010	12010	12010	12010	0
554	20231006	112200	363419210	12010	12010	12010	12010	0
555	20231006	112100	363419210	12010	12010	12010	12010	108
556	20231006	112000	362122130	12010	12020	12020	12010	20
557	20231006	111900	361881770	12020	12020	12020	12020	253
558	20231006	111800	358840710	12010	12010	12010	12010	0
559	20231006	111700	358840710	12010	12010	12010	12010	211
560	20231006	111600	356306600	12040	12040	12040	12040	0
561	20231006	111500	356306600	12040	12040	12040	12040	13
562	20231006	111400	356150080	12010	12000	12040	12000	134
563	20231006	111300	354541710	12000	12000	12000	12000	0
564	20231006	111200	354541710	12000	12000	12000	12000	1
565	20231006	111100	354529710	12040	12040	12040	12040	2
566	20231006	111000	354505630	12040	12040	12040	12040	0
567	20231006	110900	354505630	12040	12040	12040	12040	0
568	20231006	110800	354505630	12040	12040	12040	12040	0
569	20231006	110700	354505630	12040	12030	12040	12030	27
570	20231006	110600	354180760	12030	12030	12030	12030	10
571	20231006	110500	354060460	12040	12040	12040	12040	0
572	20231006	110400	354060460	12040	12040	12040	12040	1
573	20231006	110300	354048420	12000	12000	12000	12000	250
574	20231006	110200	351048420	12000	12000	12000	12000	163
575	20231006	110100	349092420	12000	12000	12000	12000	7
576	20231006	110000	349008420	12000	12000	12000	12000	539
577	20231006	105900	342540420	12000	12000	12000	12000	409
578	20231006	105800	337632420	12000	12010	12010	12000	250
579	20231006	105700	334632320	12000	12000	12000	12000	0
580	20231006	105600	334632320	12000	12020	12020	12000	1465
581	20231006	105500	317044740	12030	12030	12030	12030	4
582	20231006	105400	316996620	12030	12030	12030	12030	1
583	20231006	105300	316984590	12030	12030	12030	12020	145
584	20231006	105200	315241540	12030	12030	12030	12030	25
585	20231006	105100	314940790	12040	12040	12040	12040	3
586	20231006	105000	314904670	12040	12040	12040	12040	30
587	20231006	104900	314543470	12040	12030	12040	12030	40
588	20231006	104800	314061970	12030	12030	12030	12030	1
589	20231006	104700	314049940	12010	12020	12020	12010	225
590	20231006	104600	311347300	12030	12030	12030	12030	2
591	20231006	104500	311323240	12030	12030	12030	12030	25
592	20231006	104400	311022490	12010	12010	12010	12010	0
593	20231006	104300	311022490	12010	12050	12050	12010	29
594	20231006	104200	310673510	12060	12060	12060	12060	26
595	20231006	104100	310359950	12060	12060	12060	12060	0
596	20231006	104000	310359950	12060	12060	12060	12060	2
597	20231006	103900	310335830	12060	12060	12060	12060	0
598	20231006	103800	310335830	12060	12060	12060	12060	0
599	20231006	103700	310335830	12060	12060	12060	12060	62
600	20231006	103600	309588110	12060	12060	12060	12060	14
601	20231006	103500	309419270	12040	12040	12040	12040	0
602	20231006	103400	309419270	12040	12040	12040	12040	0
603	20231006	103300	309419270	12040	12040	12040	12040	68
604	20231006	103200	308600550	12000	12000	12000	12000	0
605	20231006	103100	308600550	12000	12000	12000	12000	419
606	20231006	103000	303572550	12000	12000	12000	12000	1581
607	20231006	102900	284600550	12000	12010	12010	12000	57
608	20231006	102800	283916290	12040	12010	12040	12000	37
609	20231006	102700	283471950	12000	12050	12050	12000	1550
610	20231006	102600	264853710	12050	12050	12050	12050	71
611	20231006	102500	263998160	12060	12060	12060	12060	134
612	20231006	102400	262382120	12070	12070	12070	12070	11
613	20231006	102300	262249350	12070	12070	12070	12070	469
614	20231006	102200	256588520	12080	12070	12080	12070	104
615	20231006	102100	255333140	12080	12090	12090	12080	88
616	20231006	102000	254270040	12100	12100	12100	12100	0
617	20231006	101900	254270040	12100	12100	12100	12100	12
618	20231006	101800	254124840	12090	12090	12090	12090	20
619	20231006	101700	253883040	12090	12090	12090	12090	0
620	20231006	101600	253883040	12090	12090	12090	12090	0
621	20231006	101500	253883040	12090	12100	12100	12090	143
622	20231006	101400	252154160	12090	12090	12100	12090	177
623	20231006	101300	250013230	12100	12090	12100	12090	341
624	20231006	101200	245889540	12100	12100	12100	12100	18
625	20231006	101100	245671740	12100	12100	12100	12100	0
626	20231006	101000	245671740	12100	12100	12100	12100	250
627	20231006	100900	242646740	12100	12100	12100	12100	100
628	20231006	100800	241436740	12100	12100	12100	12100	0
629	20231006	100700	241436740	12100	12100	12100	12100	1
630	20231006	100600	241424640	12090	12100	12100	12090	2
631	20231006	100500	241400450	12070	12070	12070	12070	0
632	20231006	100400	241400450	12070	12060	12070	12050	156
633	20231006	100300	239518150	12070	12080	12080	12070	156
634	20231006	100200	237635080	12080	12080	12080	12080	2
635	20231006	100100	237610920	12080	12050	12080	12050	323
636	20231006	100000	233718710	12050	12050	12050	12050	144
637	20231006	095900	231983510	12050	12050	12050	12050	20
638	20231006	095800	231742510	12050	12050	12050	12050	41
639	20231006	095700	231248460	12050	12050	12050	12050	34
640	20231006	095600	230838760	12050	12050	12050	12050	3
641	20231006	095500	230802610	12050	12050	12050	12050	95
642	20231006	095400	229657860	12050	12050	12050	12050	1
643	20231006	095300	229645810	12050	12010	12050	12010	29
644	20231006	095200	229296720	12000	12000	12000	12000	138
645	20231006	095100	227640720	11990	12000	12050	11990	528
646	20231006	095000	221297700	12000	12030	12050	12000	327
647	20231006	094900	217369760	12030	12030	12030	12030	351
648	20231006	094800	213147230	12000	12000	12000	12000	0
649	20231006	094700	213147230	12000	12000	12000	12000	111
650	20231006	094600	211815230	11990	12000	12000	11990	167
651	20231006	094500	209811380	12000	12000	12000	12000	30
652	20231006	094400	209451380	12000	12030	12030	12000	570
653	20231006	094300	202607470	12030	12030	12030	12030	762
654	20231006	094200	193440610	12030	12030	12030	12030	140
655	20231006	094100	191756410	12050	12070	12070	12040	1173
656	20231006	094000	177609440	12070	12080	12080	12070	38
657	20231006	093900	177150680	12080	12090	12090	12080	197
658	20231006	093800	174769250	12100	12110	12110	12100	224
659	20231006	093700	172058730	12140	12140	12140	12140	3
660	20231006	093600	172022310	12150	12160	12160	12150	11
661	20231006	093500	171888610	12160	12160	12160	12160	0
662	20231006	093400	171888610	12160	12160	12160	12160	1
663	20231006	093300	171876450	12090	12090	12090	12090	1
664	20231006	093200	171864360	12160	12140	12160	12140	2
665	20231006	093100	171840060	12090	12090	12090	12080	1842
666	20231006	093000	149570290	12080	12080	12090	12080	64
667	20231006	092900	148797050	12080	12090	12090	12080	174
668	20231006	092800	146693690	12090	12080	12090	12080	235
669	20231006	092700	143854780	12080	12080	12080	12080	151
670	20231006	092600	142030700	12080	12090	12090	12080	143
671	20231006	092500	140302130	12090	12100	12100	12090	171
672	20231006	092400	138234600	12110	12170	12170	12110	157
673	20231006	092300	136331140	12170	12170	12170	12170	0
674	20231006	092200	136331140	12170	12170	12170	12170	31
675	20231006	092100	135953870	12170	12090	12170	12090	605
676	20231006	092000	128617510	12090	12100	12100	12090	44
677	20231006	091900	128085380	12100	12090	12100	12090	52
678	20231006	091800	127456280	12100	12070	12100	12070	212
679	20231006	091700	124892780	12100	12100	12100	12100	1
680	20231006	091600	124880680	12020	12110	12110	12010	1018
681	20231006	091500	112593690	12120	12140	12140	12120	3
682	20231006	091400	112557310	12140	12140	12140	12140	2145
683	20231006	091300	86517010	12140	12150	12190	12140	2016
684	20231006	091200	62041110	12140	12150	12150	12140	78
685	20231006	091100	61093820	12140	12150	12150	12140	191
686	20231006	091000	58773180	12150	12140	12150	12140	114
687	20231006	090900	57389190	12140	12140	12140	12140	21
688	20231006	090800	57134250	12140	12130	12140	12100	97
689	20231006	090700	55957810	12130	12100	12130	12100	29
690	20231006	090600	55606460	12130	12100	12140	12100	20
691	20231006	090500	55363830	12100	12080	12100	12080	10
692	20231006	090400	55243010	12080	12080	12080	12070	106
693	20231006	090300	53962580	12080	12080	12080	12070	252
694	20231006	090200	50920890	12070	12060	12070	12050	383
695	20231006	090100	46301070	12070	12000	12070	12000	49
696	20231006	090000	45712300	12000	11920	12000	11920	3832