KissMeData/261200/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203200	443760510	8860	8860	8860	8860	1104
3	20231012	203100	443760510	8860	8860	8860	8860	0
4	20231012	203000	443760510	8860	8860	8860	8860	0
5	20231012	202900	443760510	8860	8860	8860	8860	0
6	20231012	202800	443760510	8860	8860	8860	8860	0
7	20231012	202700	443760510	8860	8860	8860	8860	0
8	20231012	202600	443760510	8860	8860	8860	8860	0
9	20231012	202500	443760510	8860	8860	8860	8860	0
10	20231012	202400	443760510	8860	8860	8860	8860	0
11	20231012	202300	443760510	8860	8860	8860	8860	0
12	20231012	202200	443760510	8860	8860	8860	8860	0
13	20231012	202100	443760510	8860	8860	8860	8860	0
14	20231012	202000	443760510	8860	8860	8860	8860	0
15	20231012	201900	443760510	8860	8860	8860	8860	0
16	20231012	201800	443760510	8860	8860	8860	8860	0
17	20231012	201700	443760510	8860	8860	8860	8860	0
18	20231012	201600	443760510	8860	8860	8860	8860	0
19	20231012	201500	443760510	8860	8860	8860	8860	0
20	20231012	201400	443760510	8860	8860	8860	8860	0
21	20231012	201300	443760510	8860	8860	8860	8860	0
22	20231012	201200	443760510	8860	8860	8860	8860	0
23	20231012	201100	443760510	8860	8860	8860	8860	0
24	20231012	201000	443760510	8860	8860	8860	8860	0
25	20231012	200900	443760510	8860	8860	8860	8860	0
26	20231012	200800	443760510	8860	8860	8860	8860	0
27	20231012	200700	443760510	8860	8860	8860	8860	0
28	20231012	200600	443760510	8860	8860	8860	8860	0
29	20231012	200500	443760510	8860	8860	8860	8860	0
30	20231012	200400	443760510	8860	8860	8860	8860	0
31	20231012	200300	443760510	8860	8860	8860	8860	0
32	20231012	200200	443760510	8860	8860	8860	8860	1104
33	20231012	200100	443760510	8860	8860	8860	8860	0
34	20231012	200000	443760510	8860	8860	8860	8860	0
35	20231012	195900	443760510	8860	8860	8860	8860	0
36	20231012	195800	443760510	8860	8860	8860	8860	0
37	20231012	195700	443760510	8860	8860	8860	8860	0
38	20231012	195600	443760510	8860	8860	8860	8860	0
39	20231012	195500	443760510	8860	8860	8860	8860	0
40	20231012	195400	443760510	8860	8860	8860	8860	0
41	20231012	195300	443760510	8860	8860	8860	8860	0
42	20231012	195200	443760510	8860	8860	8860	8860	0
43	20231012	195100	443760510	8860	8860	8860	8860	0
44	20231012	195000	443760510	8860	8860	8860	8860	0
45	20231012	194900	443760510	8860	8860	8860	8860	0
46	20231012	194800	443760510	8860	8860	8860	8860	0
47	20231012	194700	443760510	8860	8860	8860	8860	0
48	20231012	194600	443760510	8860	8860	8860	8860	0
49	20231012	194500	443760510	8860	8860	8860	8860	0
50	20231012	194400	443760510	8860	8860	8860	8860	0
51	20231012	194300	443760510	8860	8860	8860	8860	0
52	20231012	194200	443760510	8860	8860	8860	8860	0
53	20231012	194100	443760510	8860	8860	8860	8860	0
54	20231012	194000	443760510	8860	8860	8860	8860	0
55	20231012	193900	443760510	8860	8860	8860	8860	0
56	20231012	193800	443760510	8860	8860	8860	8860	0
57	20231012	193700	443760510	8860	8860	8860	8860	0
58	20231012	193600	443760510	8860	8860	8860	8860	0
59	20231012	193500	443760510	8860	8860	8860	8860	0
60	20231012	193400	443760510	8860	8860	8860	8860	0
61	20231012	193300	443760510	8860	8860	8860	8860	0
62	20231012	193200	443760510	8860	8860	8860	8860	1104
63	20231012	193100	443760510	8860	8860	8860	8860	0
64	20231012	193000	443760510	8860	8860	8860	8860	0
65	20231012	192900	443760510	8860	8860	8860	8860	0
66	20231012	192800	443760510	8860	8860	8860	8860	0
67	20231012	192700	443760510	8860	8860	8860	8860	0
68	20231012	192600	443760510	8860	8860	8860	8860	0
69	20231012	192500	443760510	8860	8860	8860	8860	0
70	20231012	192400	443760510	8860	8860	8860	8860	0
71	20231012	192300	443760510	8860	8860	8860	8860	0
72	20231012	192200	443760510	8860	8860	8860	8860	0
73	20231012	192100	443760510	8860	8860	8860	8860	0
74	20231012	192000	443760510	8860	8860	8860	8860	0
75	20231012	191900	443760510	8860	8860	8860	8860	0
76	20231012	191800	443760510	8860	8860	8860	8860	0
77	20231012	191700	443760510	8860	8860	8860	8860	0
78	20231012	191600	443760510	8860	8860	8860	8860	0
79	20231012	191500	443760510	8860	8860	8860	8860	0
80	20231012	191400	443760510	8860	8860	8860	8860	0
81	20231012	191300	443760510	8860	8860	8860	8860	0
82	20231012	191200	443760510	8860	8860	8860	8860	0
83	20231012	191100	443760510	8860	8860	8860	8860	0
84	20231012	191000	443760510	8860	8860	8860	8860	0
85	20231012	190900	443760510	8860	8860	8860	8860	0
86	20231012	190800	443760510	8860	8860	8860	8860	0
87	20231012	190700	443760510	8860	8860	8860	8860	0
88	20231012	190600	443760510	8860	8860	8860	8860	0
89	20231012	190500	443760510	8860	8860	8860	8860	0
90	20231012	190400	443760510	8860	8860	8860	8860	0
91	20231012	190300	443760510	8860	8860	8860	8860	0
92	20231012	190200	443760510	8860	8860	8860	8860	1104
93	20231012	190100	443760510	8860	8860	8860	8860	0
94	20231012	190000	443760510	8860	8860	8860	8860	0
95	20231012	185900	443760510	8860	8860	8860	8860	0
96	20231012	185800	443760510	8860	8860	8860	8860	0
97	20231012	185700	443760510	8860	8860	8860	8860	0
98	20231012	185600	443760510	8860	8860	8860	8860	0
99	20231012	185500	443760510	8860	8860	8860	8860	0
100	20231012	185400	443760510	8860	8860	8860	8860	0
101	20231012	185300	443760510	8860	8860	8860	8860	0
102	20231012	185200	443760510	8860	8860	8860	8860	0
103	20231012	185100	443760510	8860	8860	8860	8860	0
104	20231012	185000	443760510	8860	8860	8860	8860	0
105	20231012	184900	443760510	8860	8860	8860	8860	0
106	20231012	184800	443760510	8860	8860	8860	8860	0
107	20231012	184700	443760510	8860	8860	8860	8860	0
108	20231012	184600	443760510	8860	8860	8860	8860	0
109	20231012	184500	443760510	8860	8860	8860	8860	0
110	20231012	184400	443760510	8860	8860	8860	8860	0
111	20231012	184300	443760510	8860	8860	8860	8860	0
112	20231012	184200	443760510	8860	8860	8860	8860	0
113	20231012	184100	443760510	8860	8860	8860	8860	0
114	20231012	184000	443760510	8860	8860	8860	8860	0
115	20231012	183900	443760510	8860	8860	8860	8860	0
116	20231012	183800	443760510	8860	8860	8860	8860	0
117	20231012	183700	443760510	8860	8860	8860	8860	0
118	20231012	183600	443760510	8860	8860	8860	8860	0
119	20231012	183500	443760510	8860	8860	8860	8860	0
120	20231012	183400	443760510	8860	8860	8860	8860	0
121	20231012	183300	443760510	8860	8860	8860	8860	0
122	20231012	183200	443760510	8860	8860	8860	8860	1104
123	20231012	183100	443760510	8860	8860	8860	8860	0
124	20231012	183000	443760510	8860	8860	8860	8860	0
125	20231012	182900	443760510	8860	8860	8860	8860	0
126	20231012	182800	443760510	8860	8860	8860	8860	0
127	20231012	182700	443760510	8860	8860	8860	8860	0
128	20231012	182600	443760510	8860	8860	8860	8860	0
129	20231012	182500	443760510	8860	8860	8860	8860	0
130	20231012	182400	443760510	8860	8860	8860	8860	0
131	20231012	182300	443760510	8860	8860	8860	8860	0
132	20231012	182200	443760510	8860	8860	8860	8860	0
133	20231012	182100	443760510	8860	8860	8860	8860	0
134	20231012	182000	443760510	8860	8860	8860	8860	0
135	20231012	181900	443760510	8860	8860	8860	8860	0
136	20231012	181800	443760510	8860	8860	8860	8860	0
137	20231012	181700	443760510	8860	8860	8860	8860	0
138	20231012	181600	443760510	8860	8860	8860	8860	0
139	20231012	181500	443760510	8860	8860	8860	8860	0
140	20231012	181400	443760510	8860	8860	8860	8860	0
141	20231012	181300	443760510	8860	8860	8860	8860	0
142	20231012	181200	443760510	8860	8860	8860	8860	0
143	20231012	181100	443760510	8860	8860	8860	8860	0
144	20231012	181000	443760510	8860	8860	8860	8860	0
145	20231012	180900	443760510	8860	8860	8860	8860	0
146	20231012	180800	443760510	8860	8860	8860	8860	0
147	20231012	180700	443760510	8860	8860	8860	8860	0
148	20231012	180600	443760510	8860	8860	8860	8860	0
149	20231012	180500	443760510	8860	8860	8860	8860	0
150	20231012	180400	443760510	8860	8860	8860	8860	0
151	20231012	180300	443760510	8860	8860	8860	8860	0
152	20231012	180200	443760510	8860	8860	8860	8860	1104
153	20231012	180100	443760510	8860	8860	8860	8860	0
154	20231012	180000	443760510	8860	8860	8860	8860	0
155	20231012	175900	443760510	8860	8860	8860	8860	0
156	20231012	175800	443760510	8860	8860	8860	8860	0
157	20231012	175700	443760510	8860	8860	8860	8860	0
158	20231012	175600	443760510	8860	8860	8860	8860	0
159	20231012	175500	443760510	8860	8860	8860	8860	0
160	20231012	175400	443760510	8860	8860	8860	8860	0
161	20231012	175300	443760510	8860	8860	8860	8860	0
162	20231012	175200	443760510	8860	8860	8860	8860	0
163	20231012	175100	443760510	8860	8860	8860	8860	0
164	20231012	175000	443760510	8860	8860	8860	8860	0
165	20231012	174900	443760510	8860	8860	8860	8860	0
166	20231012	174800	443760510	8860	8860	8860	8860	0
167	20231012	174700	443760510	8860	8860	8860	8860	0
168	20231012	174600	443760510	8860	8860	8860	8860	0
169	20231012	174500	443760510	8860	8860	8860	8860	0
170	20231012	174400	443760510	8860	8860	8860	8860	0
171	20231012	174300	443760510	8860	8860	8860	8860	0
172	20231012	174200	443760510	8860	8860	8860	8860	0
173	20231012	174100	443760510	8860	8860	8860	8860	0
174	20231012	174000	443760510	8860	8860	8860	8860	0
175	20231012	173900	443760510	8860	8860	8860	8860	0
176	20231012	173800	443760510	8860	8860	8860	8860	0
177	20231012	173700	443760510	8860	8860	8860	8860	0
178	20231012	173600	443760510	8860	8860	8860	8860	0
179	20231012	173500	443760510	8860	8860	8860	8860	0
180	20231012	173400	443760510	8860	8860	8860	8860	0
181	20231012	173300	443760510	8860	8860	8860	8860	0
182	20231012	173200	443760510	8860	8860	8860	8860	1104
183	20231012	173100	443760510	8860	8860	8860	8860	0
184	20231012	173000	443760510	8860	8860	8860	8860	0
185	20231012	172900	443760510	8860	8860	8860	8860	0
186	20231012	172800	443760510	8860	8860	8860	8860	0
187	20231012	172700	443760510	8860	8860	8860	8860	0
188	20231012	172600	443760510	8860	8860	8860	8860	0
189	20231012	172500	443760510	8860	8860	8860	8860	0
190	20231012	172400	443760510	8860	8860	8860	8860	0
191	20231012	172300	443760510	8860	8860	8860	8860	0
192	20231012	172200	443760510	8860	8860	8860	8860	0
193	20231012	172100	443760510	8860	8860	8860	8860	0
194	20231012	172000	443760510	8860	8860	8860	8860	0
195	20231012	171900	443760510	8860	8860	8860	8860	0
196	20231012	171800	443760510	8860	8860	8860	8860	0
197	20231012	171700	443760510	8860	8860	8860	8860	0
198	20231012	171600	443760510	8860	8860	8860	8860	0
199	20231012	171500	443760510	8860	8860	8860	8860	0
200	20231012	171400	443760510	8860	8860	8860	8860	0
201	20231012	171300	443760510	8860	8860	8860	8860	0
202	20231012	171200	443760510	8860	8860	8860	8860	0
203	20231012	171100	443760510	8860	8860	8860	8860	0
204	20231012	171000	443760510	8860	8860	8860	8860	0
205	20231012	170900	443760510	8860	8860	8860	8860	0
206	20231012	170800	443760510	8860	8860	8860	8860	0
207	20231012	170700	443760510	8860	8860	8860	8860	0
208	20231012	170600	443760510	8860	8860	8860	8860	0
209	20231012	170500	443760510	8860	8860	8860	8860	0
210	20231012	170400	443760510	8860	8860	8860	8860	0
211	20231012	170300	443760510	8860	8860	8860	8860	0
212	20231012	170200	443760510	8860	8860	8860	8860	1104
213	20231012	170100	443760510	8860	8860	8860	8860	0
214	20231012	170000	443760510	8860	8860	8860	8860	0
215	20231012	165900	443760510	8860	8860	8860	8860	0
216	20231012	165800	443760510	8860	8860	8860	8860	0
217	20231012	165700	443760510	8860	8860	8860	8860	0
218	20231012	165600	443760510	8860	8860	8860	8860	0
219	20231012	165500	443760510	8860	8860	8860	8860	0
220	20231012	165400	443760510	8860	8860	8860	8860	0
221	20231012	165300	443760510	8860	8860	8860	8860	0
222	20231012	165200	443760510	8860	8860	8860	8860	0
223	20231012	165100	443760510	8860	8860	8860	8860	0
224	20231012	165000	443760510	8860	8860	8860	8860	0
225	20231012	164900	443760510	8860	8860	8860	8860	0
226	20231012	164800	443760510	8860	8860	8860	8860	0
227	20231012	164700	443760510	8860	8860	8860	8860	0
228	20231012	164600	443760510	8860	8860	8860	8860	0
229	20231012	164500	443760510	8860	8860	8860	8860	0
230	20231012	164400	443760510	8860	8860	8860	8860	0
231	20231012	164300	443760510	8860	8860	8860	8860	0
232	20231012	164200	443760510	8860	8860	8860	8860	0
233	20231012	164100	443760510	8860	8860	8860	8860	0
234	20231012	164000	443760510	8860	8860	8860	8860	0
235	20231012	163900	443760510	8860	8860	8860	8860	0
236	20231012	163800	443760510	8860	8860	8860	8860	0
237	20231012	163700	443760510	8860	8860	8860	8860	0
238	20231012	163600	443760510	8860	8860	8860	8860	0
239	20231012	163500	443760510	8860	8860	8860	8860	0
240	20231012	163400	443760510	8860	8860	8860	8860	0
241	20231012	163300	443760510	8860	8860	8860	8860	0
242	20231012	163200	443760510	8860	8860	8860	8860	1104
243	20231012	163100	443760510	8860	8860	8860	8860	0
244	20231012	163000	443760510	8860	8860	8860	8860	0
245	20231012	162900	443760510	8860	8860	8860	8860	0
246	20231012	162800	443760510	8860	8860	8860	8860	0
247	20231012	162700	443760510	8860	8860	8860	8860	0
248	20231012	162600	443760510	8860	8860	8860	8860	0
249	20231012	162500	443760510	8860	8860	8860	8860	0
250	20231012	162400	443760510	8860	8860	8860	8860	0
251	20231012	162300	443760510	8860	8860	8860	8860	0
252	20231012	162200	443760510	8860	8860	8860	8860	0
253	20231012	162100	443760510	8860	8860	8860	8860	0
254	20231012	162000	443760510	8860	8860	8860	8860	0
255	20231012	161900	443760510	8860	8860	8860	8860	0
256	20231012	161800	443760510	8860	8860	8860	8860	0
257	20231012	161700	443760510	8860	8860	8860	8860	0
258	20231012	161600	443760510	8860	8860	8860	8860	0
259	20231012	161500	443760510	8860	8860	8860	8860	0
260	20231012	161400	443760510	8860	8860	8860	8860	0
261	20231012	161300	443760510	8860	8860	8860	8860	0
262	20231012	161200	443760510	8860	8860	8860	8860	0
263	20231012	161100	443760510	8860	8860	8860	8860	0
264	20231012	161000	443760510	8860	8860	8860	8860	0
265	20231012	160900	443760510	8860	8860	8860	8860	0
266	20231012	160800	443760510	8860	8860	8860	8860	0
267	20231012	160700	443760510	8860	8860	8860	8860	0
268	20231012	160600	443760510	8860	8860	8860	8860	0
269	20231012	160500	443760510	8860	8860	8860	8860	0
270	20231012	160400	443760510	8860	8860	8860	8860	0
271	20231012	160300	443760510	8860	8860	8860	8860	0
272	20231012	160200	443760510	8860	8860	8860	8860	1104
273	20231012	160100	443760510	8860	8860	8860	8860	0
274	20231012	160000	443760510	8860	8860	8860	8860	0
275	20231012	155900	443760510	8860	8860	8860	8860	0
276	20231012	155800	443760510	8860	8860	8860	8860	0
277	20231012	155700	443760510	8860	8860	8860	8860	0
278	20231012	155600	443760510	8860	8860	8860	8860	0
279	20231012	155500	443760510	8860	8860	8860	8860	0
280	20231012	155400	443760510	8860	8860	8860	8860	0
281	20231012	155300	443760510	8860	8860	8860	8860	0
282	20231012	155200	443760510	8860	8860	8860	8860	0
283	20231012	155100	443760510	8860	8860	8860	8860	0
284	20231012	155000	443760510	8860	8860	8860	8860	0
285	20231012	154900	443760510	8860	8860	8860	8860	0
286	20231012	154800	443760510	8860	8860	8860	8860	0
287	20231012	154700	443760510	8860	8860	8860	8860	0
288	20231012	154600	443760510	8860	8860	8860	8860	0
289	20231012	154500	443760510	8860	8860	8860	8860	0
290	20231012	154400	443760510	8860	8860	8860	8860	0
291	20231012	154300	443760510	8860	8860	8860	8860	0
292	20231012	154200	443760510	8860	8860	8860	8860	0
293	20231012	154100	443760510	8860	8860	8860	8860	0
294	20231012	154000	443760510	8860	8860	8860	8860	0
295	20231012	153900	443760510	8860	8860	8860	8860	0
296	20231012	153800	443760510	8860	8860	8860	8860	0
297	20231012	153700	443760510	8860	8860	8860	8860	0
298	20231012	153600	443760510	8860	8860	8860	8860	0
299	20231012	153500	443760510	8860	8860	8860	8860	0
300	20231012	153400	443760510	8860	8860	8860	8860	0
301	20231012	153300	443760510	8860	8860	8860	8860	0
302	20231012	153200	443760510	8860	8860	8860	8860	1104
303	20231012	153100	443760510	8860	8860	8860	8860	0
304	20231012	153000	443760510	8860	8860	8860	8860	1104
305	20231012	152900	433979070	8880	8880	8880	8880	0
306	20231012	152800	433979070	8880	8880	8880	8880	0
307	20231012	152700	433979070	8880	8880	8880	8880	0
308	20231012	152600	433979070	8880	8880	8880	8880	0
309	20231012	152500	433979070	8880	8880	8880	8880	0
310	20231012	152400	433979070	8880	8880	8880	8880	0
311	20231012	152300	433979070	8880	8880	8880	8880	0
312	20231012	152200	433979070	8880	8880	8880	8880	0
313	20231012	152100	433979070	8880	8880	8880	8880	0
314	20231012	152000	433979070	8880	8880	8880	8880	0
315	20231012	151900	433979070	8880	8880	8880	8870	8
316	20231012	151800	433908060	8870	8880	8880	8870	302
317	20231012	151700	431226320	8880	8870	8880	8870	14
318	20231012	151600	431102130	8870	8860	8870	8860	9
319	20231012	151500	431022350	8870	8870	8870	8870	8
320	20231012	151400	430951390	8890	8890	8890	8890	0
321	20231012	151300	430951390	8890	8890	8890	8890	1
322	20231012	151200	430942500	8870	8880	8890	8860	552
323	20231012	151100	426051190	8870	8870	8870	8870	5
324	20231012	151000	426006840	8890	8880	8890	8880	25
325	20231012	150900	425784790	8890	8890	8890	8890	0
326	20231012	150800	425784790	8890	8890	8890	8890	0
327	20231012	150700	425784790	8890	8870	8890	8870	124
328	20231012	150600	424683850	8880	8880	8880	8880	0
329	20231012	150500	424683850	8880	8880	8880	8880	23
330	20231012	150400	424479610	8880	8880	8880	8880	200
331	20231012	150300	422703610	8870	8870	8870	8870	30
332	20231012	150200	422437510	8870	8870	8870	8870	0
333	20231012	150100	422437510	8870	8870	8870	8870	0
334	20231012	150000	422437510	8870	8870	8870	8870	87
335	20231012	145900	421665820	8860	8860	8860	8860	153
336	20231012	145800	420310240	8870	8870	8870	8870	20
337	20231012	145700	420132840	8870	8870	8870	8870	0
338	20231012	145600	420132840	8870	8870	8870	8870	118
339	20231012	145500	419086180	8880	8890	8890	8880	74
340	20231012	145400	418429020	8890	8890	8890	8890	9
341	20231012	145300	418349010	8890	8890	8890	8890	30
342	20231012	145200	418082310	8890	8890	8890	8890	1
343	20231012	145100	418073420	8900	8900	8900	8900	1
344	20231012	145000	418064520	8860	8870	8900	8860	388
345	20231012	144900	414625280	8900	8900	8900	8900	0
346	20231012	144800	414625280	8900	8870	8900	8870	68
347	20231012	144700	414022090	8880	8880	8880	8880	155
348	20231012	144600	412645690	8900	8900	8900	8900	125
349	20231012	144500	411533190	8900	8900	8900	8900	5
350	20231012	144400	411488690	8900	8900	8900	8900	0
351	20231012	144300	411488690	8900	8900	8900	8900	250
352	20231012	144200	409263690	8880	8880	8880	8880	0
353	20231012	144100	409263690	8880	8880	8880	8880	7
354	20231012	144000	409201530	8900	8900	8900	8900	0
355	20231012	143900	409201530	8900	8900	8900	8900	0
356	20231012	143800	409201530	8900	8900	8900	8900	0
357	20231012	143700	409201530	8900	8900	8900	8900	0
358	20231012	143600	409201530	8900	8900	8900	8900	0
359	20231012	143500	409201530	8900	8900	8900	8900	0
360	20231012	143400	409201530	8900	8900	8900	8900	1
361	20231012	143300	409192630	8890	8890	8890	8890	20
362	20231012	143200	409014830	8890	8890	8890	8890	0
363	20231012	143100	409014830	8890	8890	8890	8890	20
364	20231012	143000	408837030	8890	8890	8890	8890	3
365	20231012	142900	408810360	8900	8900	8900	8900	350
366	20231012	142800	405695360	8900	8900	8900	8900	1
367	20231012	142700	405686460	8870	8870	8870	8870	136
368	20231012	142600	404480140	8900	8900	8900	8900	0
369	20231012	142500	404480140	8900	8900	8900	8900	57
370	20231012	142400	403972840	8900	8880	8900	8880	124
371	20231012	142300	402871640	8870	8880	8880	8870	204
372	20231012	142200	401062120	8890	8890	8890	8890	0
373	20231012	142100	401062120	8890	8890	8890	8890	1
374	20231012	142000	401053230	8900	8900	8900	8900	0
375	20231012	141900	401053230	8900	8900	8900	8900	0
376	20231012	141800	401053230	8900	8880	8900	8880	31
377	20231012	141700	400777930	8900	8900	8900	8900	13
378	20231012	141600	400662230	8900	8900	8900	8900	40
379	20231012	141500	400306230	8900	8900	8900	8900	1
380	20231012	141400	400297330	8880	8880	8880	8880	0
381	20231012	141300	400297330	8880	8880	8880	8880	3
382	20231012	141200	400270690	8900	8900	8900	8900	1
383	20231012	141100	400261790	8880	8880	8880	8880	1
384	20231012	141000	400252910	8880	8880	8880	8880	0
385	20231012	140900	400252910	8880	8880	8880	8880	466
386	20231012	140800	396114830	8910	8900	8910	8900	5
387	20231012	140700	396070310	8880	8880	8880	8880	3
388	20231012	140600	396043670	8880	8890	8890	8880	159
389	20231012	140500	394630250	8900	8900	8900	8900	0
390	20231012	140400	394630250	8900	8900	8900	8900	0
391	20231012	140300	394630250	8900	8900	8900	8900	54
392	20231012	140200	394149650	8910	8910	8910	8910	0
393	20231012	140100	394149650	8910	8910	8910	8910	0
394	20231012	140000	394149650	8910	8910	8910	8910	1
395	20231012	135900	394140740	8900	8900	8900	8900	100
396	20231012	135800	393250740	8880	8880	8880	8880	10
397	20231012	135700	393161940	8900	8900	8900	8900	10
398	20231012	135600	393072940	8900	8900	8900	8900	0
399	20231012	135500	393072940	8900	8900	8900	8900	0
400	20231012	135400	393072940	8900	8900	8900	8900	0
401	20231012	135300	393072940	8900	8900	8900	8900	31
402	20231012	135200	392797040	8900	8900	8900	8900	0
403	20231012	135100	392797040	8900	8900	8900	8900	0
404	20231012	135000	392797040	8900	8900	8900	8900	0
405	20231012	134900	392797040	8900	8870	8900	8870	11
406	20231012	134800	392699440	8870	8870	8870	8870	0
407	20231012	134700	392699440	8870	8870	8870	8870	281
408	20231012	134600	390206970	8870	8870	8870	8870	0
409	20231012	134500	390206970	8870	8870	8870	8870	0
410	20231012	134400	390206970	8870	8870	8870	8870	90
411	20231012	134300	389408670	8910	8890	8910	8890	15
412	20231012	134200	389275040	8910	8910	8910	8910	0
413	20231012	134100	389275040	8910	8910	8910	8870	177
414	20231012	134000	387704910	8900	8900	8900	8900	212
415	20231012	133900	385818110	8900	8900	8900	8900	8
416	20231012	133800	385746910	8900	8900	8900	8900	0
417	20231012	133700	385746910	8900	8900	8900	8900	0
418	20231012	133600	385746910	8900	8900	8900	8900	0
419	20231012	133500	385746910	8900	8890	8900	8890	21
420	20231012	133400	385560020	8900	8900	8900	8900	0
421	20231012	133300	385560020	8900	8900	8900	8900	0
422	20231012	133200	385560020	8900	8880	8900	8870	151
423	20231012	133100	384220610	8890	8890	8890	8890	1
424	20231012	133000	384211720	8900	8900	8900	8900	0
425	20231012	132900	384211720	8900	8900	8900	8900	0
426	20231012	132800	384211720	8900	8900	8900	8900	0
427	20231012	132700	384211720	8900	8900	8900	8900	0
428	20231012	132600	384211720	8900	8900	8900	8900	1
429	20231012	132500	384202820	8900	8900	8900	8900	0
430	20231012	132400	384202820	8900	8900	8900	8900	38
431	20231012	132300	383864620	8900	8900	8900	8900	0
432	20231012	132200	383864620	8900	8900	8900	8900	0
433	20231012	132100	383864620	8900	8900	8900	8900	0
434	20231012	132000	383864620	8900	8870	8900	8870	2
435	20231012	131900	383846850	8900	8900	8900	8900	0
436	20231012	131800	383846850	8900	8900	8900	8900	0
437	20231012	131700	383846850	8900	8900	8900	8900	100
438	20231012	131600	382956850	8900	8900	8900	8900	0
439	20231012	131500	382956850	8900	8900	8900	8900	113
440	20231012	131400	381951150	8890	8890	8890	8890	0
441	20231012	131300	381951150	8890	8890	8890	8890	0
442	20231012	131200	381951150	8890	8890	8890	8890	0
443	20231012	131100	381951150	8890	8890	8890	8890	0
444	20231012	131000	381951150	8890	8890	8890	8890	1
445	20231012	130900	381942260	8890	8890	8890	8890	39
446	20231012	130800	381595550	8870	8870	8870	8870	0
447	20231012	130700	381595550	8870	8870	8870	8870	0
448	20231012	130600	381595550	8870	8870	8870	8870	0
449	20231012	130500	381595550	8870	8890	8910	8870	1372
450	20231012	130400	369419230	8900	8900	8900	8900	220
451	20231012	130300	367461230	8900	8900	8900	8900	0
452	20231012	130200	367461230	8900	8900	8900	8900	2
453	20231012	130100	367443430	8900	8900	8900	8900	0
454	20231012	130000	367443430	8900	8900	8900	8900	0
455	20231012	125900	367443430	8900	8900	8900	8900	0
456	20231012	125800	367443430	8900	8900	8900	8900	0
457	20231012	125700	367443430	8900	8900	8900	8900	0
458	20231012	125600	367443430	8900	8900	8900	8900	0
459	20231012	125500	367443430	8900	8900	8900	8900	0
460	20231012	125400	367443430	8900	8900	8900	8900	2
461	20231012	125300	367425630	8910	8910	8910	8910	7
462	20231012	125200	367363260	8910	8910	8910	8910	130
463	20231012	125100	366204960	8910	8910	8910	8910	0
464	20231012	125000	366204960	8910	8910	8910	8910	0
465	20231012	124900	366204960	8910	8910	8910	8910	111
466	20231012	124800	365215950	8910	8910	8910	8910	414
467	20231012	124700	361527210	8910	8910	8910	8910	16
468	20231012	124600	361384650	8910	8910	8910	8910	61
469	20231012	124500	360841140	8910	8910	8910	8910	21
470	20231012	124400	360654030	8920	8920	8920	8920	250
471	20231012	124300	358424030	8920	8920	8920	8920	0
472	20231012	124200	358424030	8920	8920	8920	8920	0
473	20231012	124100	358424030	8920	8920	8920	8920	0
474	20231012	124000	358424030	8920	8920	8920	8920	0
475	20231012	123900	358424030	8920	8920	8920	8920	12
476	20231012	123800	358316990	8900	8900	8900	8900	0
477	20231012	123700	358316990	8900	8910	8910	8900	121
478	20231012	123600	357239970	8920	8920	8920	8920	0
479	20231012	123500	357239970	8920	8920	8920	8920	0
480	20231012	123400	357239970	8920	8920	8920	8920	0
481	20231012	123300	357239970	8920	8920	8920	8920	29
482	20231012	123200	356981290	8920	8920	8920	8920	0
483	20231012	123100	356981290	8920	8920	8920	8920	0
484	20231012	123000	356981290	8920	8920	8920	8920	100
485	20231012	122900	356089290	8920	8920	8920	8920	0
486	20231012	122800	356089290	8920	8920	8920	8920	52
487	20231012	122700	355625450	8920	8910	8920	8910	912
488	20231012	122600	347491730	8910	8910	8910	8910	49
489	20231012	122500	347055140	8910	8910	8910	8910	36
490	20231012	122400	346734380	8910	8910	8910	8910	1
491	20231012	122300	346725470	8910	8910	8910	8910	0
492	20231012	122200	346725470	8910	8900	8910	8900	1564
493	20231012	122100	332805860	8910	8920	8920	8910	249
494	20231012	122000	330587240	8920	8920	8920	8920	47
495	20231012	121900	330168000	8930	8930	8930	8930	0
496	20231012	121800	330168000	8930	8930	8930	8930	0
497	20231012	121700	330168000	8930	8930	8930	8930	26
498	20231012	121600	329935820	8940	8940	8940	8940	0
499	20231012	121500	329935820	8940	8940	8940	8940	0
500	20231012	121400	329935820	8940	8940	8940	8940	1
501	20231012	121300	329926880	8940	8940	8940	8940	0
502	20231012	121200	329926880	8940	8940	8940	8940	0
503	20231012	121100	329926880	8940	8940	8940	8940	3
504	20231012	121000	329900060	8950	8950	8950	8950	0
505	20231012	120900	329900060	8950	8950	8950	8950	0
506	20231012	120800	329900060	8950	8950	8950	8950	0
507	20231012	120700	329900060	8950	8950	8950	8950	0
508	20231012	120600	329900060	8950	8950	8950	8950	30
509	20231012	120500	329631560	8950	8950	8950	8950	0
510	20231012	120400	329631560	8950	8950	8950	8950	0
511	20231012	120300	329631560	8950	8950	8950	8950	110
512	20231012	120200	328647060	8950	8950	8950	8950	0
513	20231012	120100	328647060	8950	8950	8950	8950	400
514	20231012	120000	325067060	8950	8950	8950	8950	0
515	20231012	115900	325067060	8950	8950	8950	8950	0
516	20231012	115800	325067060	8950	8950	8950	8930	22
517	20231012	115700	324870180	8950	8950	8950	8950	0
518	20231012	115600	324870180	8950	8950	8950	8950	0
519	20231012	115500	324870180	8950	8950	8950	8950	0
520	20231012	115400	324870180	8950	8950	8950	8950	300
521	20231012	115300	322185180	8950	8950	8950	8950	0
522	20231012	115200	322185180	8950	8950	8950	8950	3
523	20231012	115100	322158330	8950	8950	8950	8950	0
524	20231012	115000	322158330	8950	8950	8950	8950	0
525	20231012	114900	322158330	8950	8950	8950	8950	0
526	20231012	114800	322158330	8950	8950	8950	8950	11
527	20231012	114700	322059880	8950	8950	8950	8950	0
528	20231012	114600	322059880	8950	8950	8950	8950	0
529	20231012	114500	322059880	8950	8950	8950	8950	1
530	20231012	114400	322050930	8940	8950	8950	8940	571
531	20231012	114300	316946180	8940	8940	8940	8940	1412
532	20231012	114200	304322900	8950	8950	8950	8950	1563
533	20231012	114100	290334050	8940	8940	8940	8940	226
534	20231012	114000	288313610	8950	8950	8950	8950	0
535	20231012	113900	288313610	8950	8950	8950	8950	50
536	20231012	113800	287866110	8950	8940	8950	8940	1967
537	20231012	113700	270279430	8940	8940	8940	8940	0
538	20231012	113600	270279430	8940	8940	8940	8940	0
539	20231012	113500	270279430	8940	8940	8940	8940	1061
540	20231012	113400	260794090	8940	8940	8940	8940	2
541	20231012	113300	260776210	8940	8940	8940	8940	2
542	20231012	113200	260758330	8930	8930	8930	8930	100
543	20231012	113100	259865330	8930	8930	8930	8930	258
544	20231012	113000	257561390	8930	8930	8930	8930	18
545	20231012	112900	257400650	8920	8920	8920	8920	37
546	20231012	112800	257070610	8920	8920	8920	8920	0
547	20231012	112700	257070610	8920	8920	8920	8920	0
548	20231012	112600	257070610	8920	8920	8920	8920	83
549	20231012	112500	256330250	8930	8930	8930	8930	50
550	20231012	112400	255883750	8930	8930	8930	8930	10
551	20231012	112300	255794450	8930	8930	8930	8930	1
552	20231012	112200	255785520	8900	8900	8900	8900	30
553	20231012	112100	255518520	8900	8910	8910	8900	200
554	20231012	112000	253736920	8910	8910	8910	8910	0
555	20231012	111900	253736920	8910	8920	8920	8910	118
556	20231012	111800	252685330	8930	8930	8930	8930	215
557	20231012	111700	250765380	8930	8930	8930	8930	0
558	20231012	111600	250765380	8930	8930	8930	8930	0
559	20231012	111500	250765380	8930	8930	8930	8930	0
560	20231012	111400	250765380	8930	8930	8930	8930	0
561	20231012	111300	250765380	8930	8930	8930	8930	0
562	20231012	111200	250765380	8930	8930	8930	8930	0
563	20231012	111100	250765380	8930	8930	8930	8930	0
564	20231012	111000	250765380	8930	8930	8930	8930	1
565	20231012	110900	250756450	8930	8930	8930	8930	0
566	20231012	110800	250756450	8930	8930	8930	8930	0
567	20231012	110700	250756450	8930	8930	8930	8930	0
568	20231012	110600	250756450	8930	8930	8930	8930	4
569	20231012	110500	250720730	8930	8930	8930	8930	20
570	20231012	110400	250542130	8940	8940	8940	8940	0
571	20231012	110300	250542130	8940	8940	8940	8940	50
572	20231012	110200	250095130	8940	8940	8940	8940	40
573	20231012	110100	249737530	8930	8930	8930	8930	183
574	20231012	110000	248103340	8930	8930	8930	8930	117
575	20231012	105900	247058530	8930	8920	8930	8920	405
576	20231012	105800	243442000	8930	8930	8930	8930	0
577	20231012	105700	243442000	8930	8930	8930	8930	22
578	20231012	105600	243245540	8930	8930	8930	8930	0
579	20231012	105500	243245540	8930	8930	8930	8930	3
580	20231012	105400	243218750	8930	8930	8930	8930	1
581	20231012	105300	243209820	8930	8920	8930	8920	181
582	20231012	105200	241594740	8920	8910	8920	8910	170
583	20231012	105100	240078830	8910	8910	8910	8910	0
584	20231012	105000	240078830	8910	8900	8910	8900	6
585	20231012	104900	240025420	8900	8900	8900	8900	358
586	20231012	104800	236839220	8900	8920	8920	8900	201
587	20231012	104700	235049620	8920	8920	8920	8920	1
588	20231012	104600	235040700	8920	8920	8920	8920	0
589	20231012	104500	235040700	8920	8920	8920	8920	0
590	20231012	104400	235040700	8920	8920	8920	8920	1
591	20231012	104300	235031780	8910	8910	8910	8910	132
592	20231012	104200	233855660	8930	8930	8930	8930	0
593	20231012	104100	233855660	8930	8930	8930	8930	1
594	20231012	104000	233846730	8920	8920	8920	8920	445
595	20231012	103900	229877330	8930	8930	8930	8930	1
596	20231012	103800	229868400	8940	8940	8940	8940	0
597	20231012	103700	229868400	8940	8940	8940	8940	0
598	20231012	103600	229868400	8940	8940	8940	8940	0
599	20231012	103500	229868400	8940	8940	8940	8940	10
600	20231012	103400	229779000	8940	8940	8940	8940	0
601	20231012	103300	229779000	8940	8940	8940	8940	0
602	20231012	103200	229779000	8940	8940	8940	8940	0
603	20231012	103100	229779000	8940	8940	8940	8940	14
604	20231012	103000	229653840	8940	8940	8940	8940	0
605	20231012	102900	229653840	8940	8940	8940	8940	1
606	20231012	102800	229644900	8920	8920	8920	8920	3
607	20231012	102700	229618140	8930	8930	8930	8930	71
608	20231012	102600	228984110	8930	8930	8930	8930	429
609	20231012	102500	225153140	8930	8930	8930	8930	81
610	20231012	102400	224429810	8930	8930	8930	8930	1
611	20231012	102300	224420880	8930	8930	8930	8930	33
612	20231012	102200	224126190	8930	8930	8930	8930	20
613	20231012	102100	223947590	8940	8940	8940	8940	250
614	20231012	102000	221712590	8940	8940	8940	8940	6
615	20231012	101900	221658950	8940	8940	8940	8940	12
616	20231012	101800	221551670	8940	8940	8940	8940	924
617	20231012	101700	213291110	8940	8930	8940	8930	101
618	20231012	101600	212389170	8930	8920	8940	8920	1246
619	20231012	101500	201272190	8930	8930	8930	8930	100
620	20231012	101400	200379190	8930	8930	8930	8930	150
621	20231012	101300	199039690	8930	8930	8930	8930	21
622	20231012	101200	198852160	8920	8920	8920	8920	69
623	20231012	101100	198236680	8920	8920	8920	8920	191
624	20231012	101000	196532960	8930	8930	8930	8930	1
625	20231012	100900	196524030	8910	8940	8940	8910	302
626	20231012	100800	193832960	8920	8920	8920	8920	1
627	20231012	100700	193824040	8940	8910	8940	8910	2
628	20231012	100600	193806190	8940	8940	8940	8940	51
629	20231012	100500	193350250	8940	8930	8940	8930	105
630	20231012	100400	192412570	8940	8940	8940	8940	10
631	20231012	100300	192323170	8940	8900	8940	8900	160
632	20231012	100200	190895860	8900	8930	8930	8900	111
633	20231012	100100	189906810	8910	8930	8930	8910	300
634	20231012	100000	187231810	8940	8930	8940	8920	191
635	20231012	095900	185525450	8940	8940	8940	8930	137
636	20231012	095800	184300890	8930	8920	8930	8920	325
637	20231012	095700	181399640	8920	8930	8930	8920	131
638	20231012	095600	180229910	8930	8920	8930	8910	995
639	20231012	095500	171351790	8910	8910	8910	8910	1202
640	20231012	095400	160641970	8910	8910	8910	8910	10
641	20231012	095300	160552870	8920	8920	8920	8920	0
642	20231012	095200	160552870	8920	8920	8920	8920	20
643	20231012	095100	160374470	8890	8910	8910	8890	508
644	20231012	095000	155851190	8900	8880	8900	8880	1394
645	20231012	094900	143457590	8890	8890	8890	8890	951
646	20231012	094800	135003200	8890	8900	8900	8890	102
647	20231012	094700	134096410	8870	8870	8870	8870	23
648	20231012	094600	133892400	8870	8870	8870	8870	10
649	20231012	094500	133803700	8900	8870	8900	8870	288
650	20231012	094400	131249110	8870	8880	8880	8870	1235
651	20231012	094300	120287060	8900	8900	8900	8900	1
652	20231012	094200	120278160	8900	8900	8900	8900	0
653	20231012	094100	120278160	8900	8900	8900	8900	0
654	20231012	094000	120278160	8900	8900	8900	8900	1
655	20231012	093900	120269260	8880	8880	8880	8880	0
656	20231012	093800	120269260	8880	8880	8880	8880	0
657	20231012	093700	120269260	8880	8890	8890	8880	319
658	20231012	093600	117434540	8890	8890	8890	8890	13
659	20231012	093500	117318970	8890	8890	8890	8890	40
660	20231012	093400	116963370	8890	8880	8890	8880	102
661	20231012	093300	116057090	8880	8890	8890	8880	351
662	20231012	093200	112939210	8890	8900	8900	8890	159
663	20231012	093100	111525690	8890	8910	8910	8890	260
664	20231012	093000	109212670	8910	8900	8910	8900	40
665	20231012	092900	108856660	8900	8900	8900	8900	15
666	20231012	092800	108723160	8900	8890	8900	8890	83
667	20231012	092700	107984790	8910	8910	8910	8910	125
668	20231012	092600	106871040	8910	8910	8910	8890	168
669	20231012	092500	105376770	8930	8930	8930	8930	99
670	20231012	092400	104492700	8930	8860	8930	8850	3612
671	20231012	092300	72379950	8860	8860	8860	8860	298
672	20231012	092200	69739670	8850	8850	8850	8850	124
673	20231012	092100	68642270	8850	8850	8850	8850	1
674	20231012	092000	68633420	8850	8850	8850	8840	452
675	20231012	091900	64633420	8850	8850	8850	8850	230
676	20231012	091800	62597920	8860	8850	8860	8850	336
677	20231012	091700	59624290	8850	8840	8850	8840	345
678	20231012	091600	56574150	8840	8820	8840	8820	791
679	20231012	091500	49593560	8820	8820	8820	8820	4
680	20231012	091400	49558280	8820	8820	8820	8820	5
681	20231012	091300	49514180	8830	8830	8830	8820	230
682	20231012	091200	47485280	8830	8810	8830	8810	662
683	20231012	091100	41650040	8820	8820	8820	8820	228
684	20231012	091000	39639080	8820	8830	8830	8820	15
685	20231012	090900	39506730	8830	8830	8830	8830	1
686	20231012	090800	39497900	8780	8780	8780	8780	50
687	20231012	090700	39058900	8780	8780	8780	8780	0
688	20231012	090600	39058900	8780	8780	8820	8780	1049
689	20231012	090500	29834260	8780	8730	8780	8730	2594
690	20231012	090400	7151480	8740	8740	8740	8740	20
691	20231012	090300	6976680	8740	8740	8740	8740	0
692	20231012	090200	6976680	8740	8740	8740	8730	416
693	20231012	090100	3342840	8740	8740	8740	8740	0
694	20231012	090000	3342840	8740	8660	8740	8660	386