KissMeData/383800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205800	198694330	7360	7360	7360	7360	216
3	20231012	205700	198694330	7360	7360	7360	7360	0
4	20231012	205600	198694330	7360	7360	7360	7360	0
5	20231012	205500	198694330	7360	7360	7360	7360	0
6	20231012	205400	198694330	7360	7360	7360	7360	0
7	20231012	205300	198694330	7360	7360	7360	7360	0
8	20231012	205200	198694330	7360	7360	7360	7360	0
9	20231012	205100	198694330	7360	7360	7360	7360	0
10	20231012	205000	198694330	7360	7360	7360	7360	0
11	20231012	204900	198694330	7360	7360	7360	7360	0
12	20231012	204800	198694330	7360	7360	7360	7360	0
13	20231012	204700	198694330	7360	7360	7360	7360	0
14	20231012	204600	198694330	7360	7360	7360	7360	0
15	20231012	204500	198694330	7360	7360	7360	7360	0
16	20231012	204400	198694330	7360	7360	7360	7360	0
17	20231012	204300	198694330	7360	7360	7360	7360	0
18	20231012	204200	198694330	7360	7360	7360	7360	0
19	20231012	204100	198694330	7360	7360	7360	7360	0
20	20231012	204000	198694330	7360	7360	7360	7360	0
21	20231012	203900	198694330	7360	7360	7360	7360	0
22	20231012	203800	198694330	7360	7360	7360	7360	0
23	20231012	203700	198694330	7360	7360	7360	7360	0
24	20231012	203600	198694330	7360	7360	7360	7360	0
25	20231012	203500	198694330	7360	7360	7360	7360	0
26	20231012	203400	198694330	7360	7360	7360	7360	0
27	20231012	203300	198694330	7360	7360	7360	7360	0
28	20231012	203200	198694330	7360	7360	7360	7360	0
29	20231012	203100	198694330	7360	7360	7360	7360	0
30	20231012	203000	198694330	7360	7360	7360	7360	0
31	20231012	202900	198694330	7360	7360	7360	7360	0
32	20231012	202800	198694330	7360	7360	7360	7360	216
33	20231012	202700	198694330	7360	7360	7360	7360	0
34	20231012	202600	198694330	7360	7360	7360	7360	0
35	20231012	202500	198694330	7360	7360	7360	7360	0
36	20231012	202400	198694330	7360	7360	7360	7360	0
37	20231012	202300	198694330	7360	7360	7360	7360	0
38	20231012	202200	198694330	7360	7360	7360	7360	0
39	20231012	202100	198694330	7360	7360	7360	7360	0
40	20231012	202000	198694330	7360	7360	7360	7360	0
41	20231012	201900	198694330	7360	7360	7360	7360	0
42	20231012	201800	198694330	7360	7360	7360	7360	0
43	20231012	201700	198694330	7360	7360	7360	7360	0
44	20231012	201600	198694330	7360	7360	7360	7360	0
45	20231012	201500	198694330	7360	7360	7360	7360	0
46	20231012	201400	198694330	7360	7360	7360	7360	0
47	20231012	201300	198694330	7360	7360	7360	7360	0
48	20231012	201200	198694330	7360	7360	7360	7360	0
49	20231012	201100	198694330	7360	7360	7360	7360	0
50	20231012	201000	198694330	7360	7360	7360	7360	0
51	20231012	200900	198694330	7360	7360	7360	7360	0
52	20231012	200800	198694330	7360	7360	7360	7360	0
53	20231012	200700	198694330	7360	7360	7360	7360	0
54	20231012	200600	198694330	7360	7360	7360	7360	0
55	20231012	200500	198694330	7360	7360	7360	7360	0
56	20231012	200400	198694330	7360	7360	7360	7360	0
57	20231012	200300	198694330	7360	7360	7360	7360	0
58	20231012	200200	198694330	7360	7360	7360	7360	0
59	20231012	200100	198694330	7360	7360	7360	7360	0
60	20231012	200000	198694330	7360	7360	7360	7360	0
61	20231012	195900	198694330	7360	7360	7360	7360	0
62	20231012	195800	198694330	7360	7360	7360	7360	216
63	20231012	195700	198694330	7360	7360	7360	7360	0
64	20231012	195600	198694330	7360	7360	7360	7360	0
65	20231012	195500	198694330	7360	7360	7360	7360	0
66	20231012	195400	198694330	7360	7360	7360	7360	0
67	20231012	195300	198694330	7360	7360	7360	7360	0
68	20231012	195200	198694330	7360	7360	7360	7360	0
69	20231012	195100	198694330	7360	7360	7360	7360	0
70	20231012	195000	198694330	7360	7360	7360	7360	0
71	20231012	194900	198694330	7360	7360	7360	7360	0
72	20231012	194800	198694330	7360	7360	7360	7360	0
73	20231012	194700	198694330	7360	7360	7360	7360	0
74	20231012	194600	198694330	7360	7360	7360	7360	0
75	20231012	194500	198694330	7360	7360	7360	7360	0
76	20231012	194400	198694330	7360	7360	7360	7360	0
77	20231012	194300	198694330	7360	7360	7360	7360	0
78	20231012	194200	198694330	7360	7360	7360	7360	0
79	20231012	194100	198694330	7360	7360	7360	7360	0
80	20231012	194000	198694330	7360	7360	7360	7360	0
81	20231012	193900	198694330	7360	7360	7360	7360	0
82	20231012	193800	198694330	7360	7360	7360	7360	0
83	20231012	193700	198694330	7360	7360	7360	7360	0
84	20231012	193600	198694330	7360	7360	7360	7360	0
85	20231012	193500	198694330	7360	7360	7360	7360	0
86	20231012	193400	198694330	7360	7360	7360	7360	0
87	20231012	193300	198694330	7360	7360	7360	7360	0
88	20231012	193200	198694330	7360	7360	7360	7360	0
89	20231012	193100	198694330	7360	7360	7360	7360	0
90	20231012	193000	198694330	7360	7360	7360	7360	0
91	20231012	192900	198694330	7360	7360	7360	7360	0
92	20231012	192800	198694330	7360	7360	7360	7360	216
93	20231012	192700	198694330	7360	7360	7360	7360	0
94	20231012	192600	198694330	7360	7360	7360	7360	0
95	20231012	192500	198694330	7360	7360	7360	7360	0
96	20231012	192400	198694330	7360	7360	7360	7360	0
97	20231012	192300	198694330	7360	7360	7360	7360	0
98	20231012	192200	198694330	7360	7360	7360	7360	0
99	20231012	192100	198694330	7360	7360	7360	7360	0
100	20231012	192000	198694330	7360	7360	7360	7360	0
101	20231012	191900	198694330	7360	7360	7360	7360	0
102	20231012	191800	198694330	7360	7360	7360	7360	0
103	20231012	191700	198694330	7360	7360	7360	7360	0
104	20231012	191600	198694330	7360	7360	7360	7360	0
105	20231012	191500	198694330	7360	7360	7360	7360	0
106	20231012	191400	198694330	7360	7360	7360	7360	0
107	20231012	191300	198694330	7360	7360	7360	7360	0
108	20231012	191200	198694330	7360	7360	7360	7360	0
109	20231012	191100	198694330	7360	7360	7360	7360	0
110	20231012	191000	198694330	7360	7360	7360	7360	0
111	20231012	190900	198694330	7360	7360	7360	7360	0
112	20231012	190800	198694330	7360	7360	7360	7360	0
113	20231012	190700	198694330	7360	7360	7360	7360	0
114	20231012	190600	198694330	7360	7360	7360	7360	0
115	20231012	190500	198694330	7360	7360	7360	7360	0
116	20231012	190400	198694330	7360	7360	7360	7360	0
117	20231012	190300	198694330	7360	7360	7360	7360	0
118	20231012	190200	198694330	7360	7360	7360	7360	0
119	20231012	190100	198694330	7360	7360	7360	7360	0
120	20231012	190000	198694330	7360	7360	7360	7360	0
121	20231012	185900	198694330	7360	7360	7360	7360	0
122	20231012	185800	198694330	7360	7360	7360	7360	216
123	20231012	185700	198694330	7360	7360	7360	7360	0
124	20231012	185600	198694330	7360	7360	7360	7360	0
125	20231012	185500	198694330	7360	7360	7360	7360	0
126	20231012	185400	198694330	7360	7360	7360	7360	0
127	20231012	185300	198694330	7360	7360	7360	7360	0
128	20231012	185200	198694330	7360	7360	7360	7360	0
129	20231012	185100	198694330	7360	7360	7360	7360	0
130	20231012	185000	198694330	7360	7360	7360	7360	0
131	20231012	184900	198694330	7360	7360	7360	7360	0
132	20231012	184800	198694330	7360	7360	7360	7360	0
133	20231012	184700	198694330	7360	7360	7360	7360	0
134	20231012	184600	198694330	7360	7360	7360	7360	0
135	20231012	184500	198694330	7360	7360	7360	7360	0
136	20231012	184400	198694330	7360	7360	7360	7360	0
137	20231012	184300	198694330	7360	7360	7360	7360	0
138	20231012	184200	198694330	7360	7360	7360	7360	0
139	20231012	184100	198694330	7360	7360	7360	7360	0
140	20231012	184000	198694330	7360	7360	7360	7360	0
141	20231012	183900	198694330	7360	7360	7360	7360	0
142	20231012	183800	198694330	7360	7360	7360	7360	0
143	20231012	183700	198694330	7360	7360	7360	7360	0
144	20231012	183600	198694330	7360	7360	7360	7360	0
145	20231012	183500	198694330	7360	7360	7360	7360	0
146	20231012	183400	198694330	7360	7360	7360	7360	0
147	20231012	183300	198694330	7360	7360	7360	7360	0
148	20231012	183200	198694330	7360	7360	7360	7360	0
149	20231012	183100	198694330	7360	7360	7360	7360	0
150	20231012	183000	198694330	7360	7360	7360	7360	0
151	20231012	182900	198694330	7360	7360	7360	7360	0
152	20231012	182800	198694330	7360	7360	7360	7360	216
153	20231012	182700	198694330	7360	7360	7360	7360	0
154	20231012	182600	198694330	7360	7360	7360	7360	0
155	20231012	182500	198694330	7360	7360	7360	7360	0
156	20231012	182400	198694330	7360	7360	7360	7360	0
157	20231012	182300	198694330	7360	7360	7360	7360	0
158	20231012	182200	198694330	7360	7360	7360	7360	0
159	20231012	182100	198694330	7360	7360	7360	7360	0
160	20231012	182000	198694330	7360	7360	7360	7360	0
161	20231012	181900	198694330	7360	7360	7360	7360	0
162	20231012	181800	198694330	7360	7360	7360	7360	0
163	20231012	181700	198694330	7360	7360	7360	7360	0
164	20231012	181600	198694330	7360	7360	7360	7360	0
165	20231012	181500	198694330	7360	7360	7360	7360	0
166	20231012	181400	198694330	7360	7360	7360	7360	0
167	20231012	181300	198694330	7360	7360	7360	7360	0
168	20231012	181200	198694330	7360	7360	7360	7360	0
169	20231012	181100	198694330	7360	7360	7360	7360	0
170	20231012	181000	198694330	7360	7360	7360	7360	0
171	20231012	180900	198694330	7360	7360	7360	7360	0
172	20231012	180800	198694330	7360	7360	7360	7360	0
173	20231012	180700	198694330	7360	7360	7360	7360	0
174	20231012	180600	198694330	7360	7360	7360	7360	0
175	20231012	180500	198694330	7360	7360	7360	7360	0
176	20231012	180400	198694330	7360	7360	7360	7360	0
177	20231012	180300	198694330	7360	7360	7360	7360	0
178	20231012	180200	198694330	7360	7360	7360	7360	0
179	20231012	180100	198694330	7360	7360	7360	7360	0
180	20231012	180000	198694330	7360	7360	7360	7360	0
181	20231012	175900	198694330	7360	7360	7360	7360	0
182	20231012	175800	198694330	7360	7360	7360	7360	216
183	20231012	175700	198694330	7360	7360	7360	7360	0
184	20231012	175600	198694330	7360	7360	7360	7360	0
185	20231012	175500	198694330	7360	7360	7360	7360	0
186	20231012	175400	198694330	7360	7360	7360	7360	0
187	20231012	175300	198694330	7360	7360	7360	7360	0
188	20231012	175200	198694330	7360	7360	7360	7360	0
189	20231012	175100	198694330	7360	7360	7360	7360	0
190	20231012	175000	198694330	7360	7360	7360	7360	0
191	20231012	174900	198694330	7360	7360	7360	7360	0
192	20231012	174800	198694330	7360	7360	7360	7360	0
193	20231012	174700	198694330	7360	7360	7360	7360	0
194	20231012	174600	198694330	7360	7360	7360	7360	0
195	20231012	174500	198694330	7360	7360	7360	7360	0
196	20231012	174400	198694330	7360	7360	7360	7360	0
197	20231012	174300	198694330	7360	7360	7360	7360	0
198	20231012	174200	198694330	7360	7360	7360	7360	0
199	20231012	174100	198694330	7360	7360	7360	7360	0
200	20231012	174000	198694330	7360	7360	7360	7360	0
201	20231012	173900	198694330	7360	7360	7360	7360	0
202	20231012	173800	198694330	7360	7360	7360	7360	0
203	20231012	173700	198694330	7360	7360	7360	7360	0
204	20231012	173600	198694330	7360	7360	7360	7360	0
205	20231012	173500	198694330	7360	7360	7360	7360	0
206	20231012	173400	198694330	7360	7360	7360	7360	0
207	20231012	173300	198694330	7360	7360	7360	7360	0
208	20231012	173200	198694330	7360	7360	7360	7360	0
209	20231012	173100	198694330	7360	7360	7360	7360	0
210	20231012	173000	198694330	7360	7360	7360	7360	0
211	20231012	172900	198694330	7360	7360	7360	7360	0
212	20231012	172800	198694330	7360	7360	7360	7360	216
213	20231012	172700	198694330	7360	7360	7360	7360	0
214	20231012	172600	198694330	7360	7360	7360	7360	0
215	20231012	172500	198694330	7360	7360	7360	7360	0
216	20231012	172400	198694330	7360	7360	7360	7360	0
217	20231012	172300	198694330	7360	7360	7360	7360	0
218	20231012	172200	198694330	7360	7360	7360	7360	0
219	20231012	172100	198694330	7360	7360	7360	7360	0
220	20231012	172000	198694330	7360	7360	7360	7360	0
221	20231012	171900	198694330	7360	7360	7360	7360	0
222	20231012	171800	198694330	7360	7360	7360	7360	0
223	20231012	171700	198694330	7360	7360	7360	7360	0
224	20231012	171600	198694330	7360	7360	7360	7360	0
225	20231012	171500	198694330	7360	7360	7360	7360	0
226	20231012	171400	198694330	7360	7360	7360	7360	0
227	20231012	171300	198694330	7360	7360	7360	7360	0
228	20231012	171200	198694330	7360	7360	7360	7360	0
229	20231012	171100	198694330	7360	7360	7360	7360	0
230	20231012	171000	198694330	7360	7360	7360	7360	0
231	20231012	170900	198694330	7360	7360	7360	7360	0
232	20231012	170800	198694330	7360	7360	7360	7360	0
233	20231012	170700	198694330	7360	7360	7360	7360	0
234	20231012	170600	198694330	7360	7360	7360	7360	0
235	20231012	170500	198694330	7360	7360	7360	7360	0
236	20231012	170400	198694330	7360	7360	7360	7360	0
237	20231012	170300	198694330	7360	7360	7360	7360	0
238	20231012	170200	198694330	7360	7360	7360	7360	0
239	20231012	170100	198694330	7360	7360	7360	7360	0
240	20231012	170000	198694330	7360	7360	7360	7360	0
241	20231012	165900	198694330	7360	7360	7360	7360	0
242	20231012	165800	198694330	7360	7360	7360	7360	216
243	20231012	165700	198694330	7360	7360	7360	7360	0
244	20231012	165600	198694330	7360	7360	7360	7360	0
245	20231012	165500	198694330	7360	7360	7360	7360	0
246	20231012	165400	198694330	7360	7360	7360	7360	0
247	20231012	165300	198694330	7360	7360	7360	7360	0
248	20231012	165200	198694330	7360	7360	7360	7360	0
249	20231012	165100	198694330	7360	7360	7360	7360	0
250	20231012	165000	198694330	7360	7360	7360	7360	0
251	20231012	164900	198694330	7360	7360	7360	7360	0
252	20231012	164800	198694330	7360	7360	7360	7360	0
253	20231012	164700	198694330	7360	7360	7360	7360	0
254	20231012	164600	198694330	7360	7360	7360	7360	0
255	20231012	164500	198694330	7360	7360	7360	7360	0
256	20231012	164400	198694330	7360	7360	7360	7360	0
257	20231012	164300	198694330	7360	7360	7360	7360	0
258	20231012	164200	198694330	7360	7360	7360	7360	0
259	20231012	164100	198694330	7360	7360	7360	7360	0
260	20231012	164000	198694330	7360	7360	7360	7360	0
261	20231012	163900	198694330	7360	7360	7360	7360	0
262	20231012	163800	198694330	7360	7360	7360	7360	0
263	20231012	163700	198694330	7360	7360	7360	7360	0
264	20231012	163600	198694330	7360	7360	7360	7360	0
265	20231012	163500	198694330	7360	7360	7360	7360	0
266	20231012	163400	198694330	7360	7360	7360	7360	0
267	20231012	163300	198694330	7360	7360	7360	7360	0
268	20231012	163200	198694330	7360	7360	7360	7360	0
269	20231012	163100	198694330	7360	7360	7360	7360	0
270	20231012	163000	198694330	7360	7360	7360	7360	0
271	20231012	162900	198694330	7360	7360	7360	7360	0
272	20231012	162800	198694330	7360	7360	7360	7360	216
273	20231012	162700	198694330	7360	7360	7360	7360	0
274	20231012	162600	198694330	7360	7360	7360	7360	0
275	20231012	162500	198694330	7360	7360	7360	7360	0
276	20231012	162400	198694330	7360	7360	7360	7360	0
277	20231012	162300	198694330	7360	7360	7360	7360	0
278	20231012	162200	198694330	7360	7360	7360	7360	0
279	20231012	162100	198694330	7360	7360	7360	7360	0
280	20231012	162000	198694330	7360	7360	7360	7360	0
281	20231012	161900	198694330	7360	7360	7360	7360	0
282	20231012	161800	198694330	7360	7360	7360	7360	0
283	20231012	161700	198694330	7360	7360	7360	7360	0
284	20231012	161600	198694330	7360	7360	7360	7360	0
285	20231012	161500	198694330	7360	7360	7360	7360	0
286	20231012	161400	198694330	7360	7360	7360	7360	0
287	20231012	161300	198694330	7360	7360	7360	7360	0
288	20231012	161200	198694330	7360	7360	7360	7360	0
289	20231012	161100	198694330	7360	7360	7360	7360	0
290	20231012	161000	198694330	7360	7360	7360	7360	0
291	20231012	160900	198694330	7360	7360	7360	7360	0
292	20231012	160800	198694330	7360	7360	7360	7360	0
293	20231012	160700	198694330	7360	7360	7360	7360	0
294	20231012	160600	198694330	7360	7360	7360	7360	0
295	20231012	160500	198694330	7360	7360	7360	7360	0
296	20231012	160400	198694330	7360	7360	7360	7360	0
297	20231012	160300	198694330	7360	7360	7360	7360	0
298	20231012	160200	198694330	7360	7360	7360	7360	0
299	20231012	160100	198694330	7360	7360	7360	7360	0
300	20231012	160000	198694330	7360	7360	7360	7360	0
301	20231012	155900	198694330	7360	7360	7360	7360	0
302	20231012	155800	198694330	7360	7360	7360	7360	216
303	20231012	155700	198694330	7360	7360	7360	7360	0
304	20231012	155600	198694330	7360	7360	7360	7360	0
305	20231012	155500	198694330	7360	7360	7360	7360	0
306	20231012	155400	198694330	7360	7360	7360	7360	0
307	20231012	155300	198694330	7360	7360	7360	7360	0
308	20231012	155200	198694330	7360	7360	7360	7360	0
309	20231012	155100	198694330	7360	7360	7360	7360	0
310	20231012	155000	198694330	7360	7360	7360	7360	0
311	20231012	154900	198694330	7360	7360	7360	7360	0
312	20231012	154800	198694330	7360	7360	7360	7360	0
313	20231012	154700	198694330	7360	7360	7360	7360	0
314	20231012	154600	198694330	7360	7360	7360	7360	0
315	20231012	154500	198694330	7360	7360	7360	7360	0
316	20231012	154400	198694330	7360	7360	7360	7360	0
317	20231012	154300	198694330	7360	7360	7360	7360	0
318	20231012	154200	198694330	7360	7360	7360	7360	0
319	20231012	154100	198694330	7360	7360	7360	7360	0
320	20231012	154000	198694330	7360	7360	7360	7360	0
321	20231012	153900	198694330	7360	7360	7360	7360	0
322	20231012	153800	198694330	7360	7360	7360	7360	0
323	20231012	153700	198694330	7360	7360	7360	7360	0
324	20231012	153600	198694330	7360	7360	7360	7360	0
325	20231012	153500	198694330	7360	7360	7360	7360	0
326	20231012	153400	198694330	7360	7360	7360	7360	0
327	20231012	153300	198694330	7360	7360	7360	7360	0
328	20231012	153200	198694330	7360	7360	7360	7360	0
329	20231012	153100	198694330	7360	7360	7360	7360	0
330	20231012	153000	198694330	7360	7360	7360	7360	216
331	20231012	152900	197104570	7360	7360	7360	7360	0
332	20231012	152800	197104570	7360	7360	7360	7360	0
333	20231012	152700	197104570	7360	7360	7360	7360	0
334	20231012	152600	197104570	7360	7360	7360	7360	0
335	20231012	152500	197104570	7360	7360	7360	7360	0
336	20231012	152400	197104570	7360	7360	7360	7360	0
337	20231012	152300	197104570	7360	7360	7360	7360	0
338	20231012	152200	197104570	7360	7360	7360	7360	0
339	20231012	152100	197104570	7360	7360	7360	7360	0
340	20231012	152000	197104570	7360	7360	7360	7360	0
341	20231012	151900	197104570	7360	7370	7380	7360	585
342	20231012	151800	192793410	7370	7380	7380	7370	240
343	20231012	151700	191022360	7380	7380	7380	7380	2
344	20231012	151600	191007600	7380	7380	7380	7380	0
345	20231012	151500	191007600	7380	7380	7380	7380	1
346	20231012	151400	191000220	7370	7370	7370	7370	0
347	20231012	151300	191000220	7370	7370	7370	7370	15
348	20231012	151200	190889670	7370	7380	7380	7370	16
349	20231012	151100	190771740	7380	7380	7380	7380	0
350	20231012	151000	190771740	7380	7380	7380	7380	0
351	20231012	150900	190771740	7380	7380	7380	7380	1
352	20231012	150800	190764360	7370	7370	7370	7370	8
353	20231012	150700	190705400	7370	7370	7370	7370	400
354	20231012	150600	187757400	7380	7380	7380	7380	0
355	20231012	150500	187757400	7380	7380	7380	7380	0
356	20231012	150400	187757400	7380	7380	7380	7380	0
357	20231012	150300	187757400	7380	7380	7380	7380	0
358	20231012	150200	187757400	7380	7380	7380	7380	0
359	20231012	150100	187757400	7380	7380	7380	7380	0
360	20231012	150000	187757400	7380	7380	7380	7380	5
361	20231012	145900	187720500	7380	7380	7380	7380	0
362	20231012	145800	187720500	7380	7380	7380	7380	0
363	20231012	145700	187720500	7380	7380	7380	7380	0
364	20231012	145600	187720500	7380	7380	7380	7380	0
365	20231012	145500	187720500	7380	7380	7380	7380	0
366	20231012	145400	187720500	7380	7380	7380	7380	0
367	20231012	145300	187720500	7380	7380	7380	7380	0
368	20231012	145200	187720500	7380	7380	7380	7380	1
369	20231012	145100	187713120	7370	7370	7370	7370	78
370	20231012	145000	187138260	7370	7370	7370	7370	0
371	20231012	144900	187138260	7370	7370	7370	7370	0
372	20231012	144800	187138260	7370	7370	7370	7370	0
373	20231012	144700	187138260	7370	7370	7370	7370	0
374	20231012	144600	187138260	7370	7370	7370	7370	0
375	20231012	144500	187138260	7370	7370	7370	7370	0
376	20231012	144400	187138260	7370	7370	7370	7370	0
377	20231012	144300	187138260	7370	7370	7370	7370	23
378	20231012	144200	186968750	7370	7370	7370	7370	0
379	20231012	144100	186968750	7370	7380	7380	7370	70
380	20231012	144000	186452640	7370	7370	7370	7370	0
381	20231012	143900	186452640	7370	7370	7370	7370	1
382	20231012	143800	186445270	7370	7370	7370	7370	0
383	20231012	143700	186445270	7370	7370	7370	7370	0
384	20231012	143600	186445270	7370	7370	7370	7370	0
385	20231012	143500	186445270	7370	7370	7370	7370	0
386	20231012	143400	186445270	7370	7370	7370	7370	0
387	20231012	143300	186445270	7370	7370	7370	7370	0
388	20231012	143200	186445270	7370	7370	7370	7370	0
389	20231012	143100	186445270	7370	7370	7370	7370	90
390	20231012	143000	185781970	7370	7370	7380	7370	89
391	20231012	142900	185126030	7380	7380	7380	7380	0
392	20231012	142800	185126030	7380	7380	7380	7380	0
393	20231012	142700	185126030	7380	7380	7380	7380	0
394	20231012	142600	185126030	7380	7380	7380	7380	0
395	20231012	142500	185126030	7380	7370	7380	7370	11
396	20231012	142400	185044890	7380	7380	7380	7380	0
397	20231012	142300	185044890	7380	7380	7380	7380	0
398	20231012	142200	185044890	7380	7380	7380	7380	0
399	20231012	142100	185044890	7380	7380	7380	7380	0
400	20231012	142000	185044890	7380	7380	7380	7380	1
401	20231012	141900	185037510	7380	7370	7380	7370	65
402	20231012	141800	184558450	7370	7390	7390	7370	13
403	20231012	141700	184462510	7370	7370	7370	7370	0
404	20231012	141600	184462510	7370	7370	7370	7370	0
405	20231012	141500	184462510	7370	7370	7370	7370	0
406	20231012	141400	184462510	7370	7380	7390	7370	1620
407	20231012	141300	172497070	7360	7370	7370	7360	496
408	20231012	141200	168841980	7380	7380	7380	7380	0
409	20231012	141100	168841980	7380	7380	7380	7380	0
410	20231012	141000	168841980	7380	7380	7380	7380	0
411	20231012	140900	168841980	7380	7380	7380	7380	0
412	20231012	140800	168841980	7380	7380	7380	7370	60
413	20231012	140700	168399670	7380	7380	7380	7380	0
414	20231012	140600	168399670	7380	7370	7380	7370	1093
415	20231012	140500	160344230	7370	7370	7370	7370	0
416	20231012	140400	160344230	7370	7370	7370	7370	0
417	20231012	140300	160344230	7370	7370	7370	7370	0
418	20231012	140200	160344230	7370	7370	7370	7370	0
419	20231012	140100	160344230	7370	7370	7370	7370	0
420	20231012	140000	160344230	7370	7370	7370	7370	0
421	20231012	135900	160344230	7370	7370	7370	7370	0
422	20231012	135800	160344230	7370	7380	7380	7370	675
423	20231012	135700	155363890	7380	7380	7380	7380	0
424	20231012	135600	155363890	7380	7380	7380	7380	0
425	20231012	135500	155363890	7380	7380	7380	7380	0
426	20231012	135400	155363890	7380	7380	7380	7380	0
427	20231012	135300	155363890	7380	7380	7380	7380	683
428	20231012	135200	150323350	7380	7380	7380	7380	0
429	20231012	135100	150323350	7380	7380	7380	7380	0
430	20231012	135000	150323350	7380	7380	7380	7380	0
431	20231012	134900	150323350	7380	7380	7380	7380	70
432	20231012	134800	149806750	7380	7380	7380	7380	511
433	20231012	134700	146035570	7380	7380	7380	7380	10
434	20231012	134600	145961770	7380	7380	7380	7380	0
435	20231012	134500	145961770	7380	7380	7380	7380	0
436	20231012	134400	145961770	7380	7380	7380	7380	1
437	20231012	134300	145954390	7380	7380	7380	7380	0
438	20231012	134200	145954390	7380	7380	7380	7380	0
439	20231012	134100	145954390	7380	7380	7380	7380	1
440	20231012	134000	145947010	7380	7380	7380	7380	3
441	20231012	133900	145924870	7390	7390	7390	7390	0
442	20231012	133800	145924870	7390	7390	7390	7390	0
443	20231012	133700	145924870	7390	7390	7390	7390	0
444	20231012	133600	145924870	7390	7390	7390	7390	0
445	20231012	133500	145924870	7390	7390	7390	7390	1
446	20231012	133400	145917480	7380	7380	7380	7380	0
447	20231012	133300	145917480	7380	7380	7380	7380	3
448	20231012	133200	145895340	7390	7390	7390	7390	1
449	20231012	133100	145887950	7370	7370	7370	7370	0
450	20231012	133000	145887950	7370	7380	7380	7370	268
451	20231012	132900	143910180	7380	7380	7380	7380	7
452	20231012	132800	143858520	7380	7380	7380	7380	0
453	20231012	132700	143858520	7380	7380	7380	7380	3
454	20231012	132600	143836380	7380	7380	7380	7380	0
455	20231012	132500	143836380	7380	7380	7380	7380	999
456	20231012	132400	136463760	7380	7380	7380	7380	0
457	20231012	132300	136463760	7380	7380	7380	7380	0
458	20231012	132200	136463760	7380	7380	7380	7380	0
459	20231012	132100	136463760	7380	7380	7380	7380	0
460	20231012	132000	136463760	7380	7380	7380	7380	0
461	20231012	131900	136463760	7380	7370	7380	7370	2
462	20231012	131800	136449010	7360	7360	7360	7360	0
463	20231012	131700	136449010	7360	7360	7360	7360	0
464	20231012	131600	136449010	7360	7360	7360	7360	0
465	20231012	131500	136449010	7360	7380	7380	7360	82
466	20231012	131400	135845470	7370	7380	7380	7370	19
467	20231012	131300	135705430	7380	7380	7380	7380	0
468	20231012	131200	135705430	7380	7380	7380	7380	0
469	20231012	131100	135705430	7380	7380	7380	7380	1
470	20231012	131000	135698050	7380	7380	7380	7380	0
471	20231012	130900	135698050	7380	7380	7380	7380	0
472	20231012	130800	135698050	7380	7380	7380	7380	2
473	20231012	130700	135683290	7380	7380	7380	7380	0
474	20231012	130600	135683290	7380	7380	7380	7380	0
475	20231012	130500	135683290	7380	7380	7380	7380	0
476	20231012	130400	135683290	7380	7360	7380	7360	129
477	20231012	130300	134733830	7380	7380	7380	7380	0
478	20231012	130200	134733830	7380	7380	7380	7380	0
479	20231012	130100	134733830	7380	7380	7380	7380	0
480	20231012	130000	134733830	7380	7380	7380	7380	0
481	20231012	125900	134733830	7380	7360	7380	7360	154
482	20231012	125800	133600330	7360	7360	7360	7360	0
483	20231012	125700	133600330	7360	7380	7380	7360	666
484	20231012	125600	128698550	7360	7380	7380	7360	3758
485	20231012	125500	100969990	7390	7390	7390	7380	32
486	20231012	125400	100733520	7390	7390	7390	7390	0
487	20231012	125300	100733520	7390	7390	7390	7390	5
488	20231012	125200	100696570	7390	7390	7390	7390	2
489	20231012	125100	100681790	7380	7380	7380	7380	0
490	20231012	125000	100681790	7380	7380	7380	7380	0
491	20231012	124900	100681790	7380	7380	7380	7380	0
492	20231012	124800	100681790	7380	7380	7380	7380	292
493	20231012	124700	98526830	7360	7360	7360	7360	503
494	20231012	124600	94824750	7360	7370	7370	7360	900
495	20231012	124500	88192310	7380	7380	7380	7380	4
496	20231012	124400	88162790	7380	7380	7380	7380	0
497	20231012	124300	88162790	7380	7380	7380	7380	21
498	20231012	124200	88007810	7380	7380	7380	7380	0
499	20231012	124100	88007810	7380	7380	7380	7380	2
500	20231012	124000	87993050	7380	7380	7380	7380	10
501	20231012	123900	87919250	7380	7380	7380	7380	0
502	20231012	123800	87919250	7380	7380	7380	7380	2
503	20231012	123700	87904490	7370	7370	7370	7370	0
504	20231012	123600	87904490	7370	7390	7390	7370	46
505	20231012	123500	87564630	7390	7390	7390	7390	0
506	20231012	123400	87564630	7390	7390	7390	7390	2
507	20231012	123300	87549850	7380	7380	7380	7380	0
508	20231012	123200	87549850	7380	7380	7380	7380	42
509	20231012	123100	87239890	7370	7370	7370	7370	0
510	20231012	123000	87239890	7370	7370	7370	7370	0
511	20231012	122900	87239890	7370	7370	7370	7370	0
512	20231012	122800	87239890	7370	7370	7370	7370	0
513	20231012	122700	87239890	7370	7370	7370	7370	0
514	20231012	122600	87239890	7370	7370	7370	7370	0
515	20231012	122500	87239890	7370	7370	7370	7370	0
516	20231012	122400	87239890	7370	7370	7370	7370	15
517	20231012	122300	87129340	7370	7370	7370	7370	30
518	20231012	122200	86908240	7370	7370	7370	7370	61
519	20231012	122100	86458670	7380	7380	7380	7380	1
520	20231012	122000	86451290	7390	7390	7390	7390	2
521	20231012	121900	86436510	7380	7380	7380	7380	0
522	20231012	121800	86436510	7380	7380	7380	7380	0
523	20231012	121700	86436510	7380	7380	7380	7380	100
524	20231012	121600	85698510	7380	7380	7380	7380	0
525	20231012	121500	85698510	7380	7380	7380	7380	1
526	20231012	121400	85691130	7380	7380	7380	7380	0
527	20231012	121300	85691130	7380	7380	7380	7380	0
528	20231012	121200	85691130	7380	7380	7380	7380	0
529	20231012	121100	85691130	7380	7380	7380	7380	170
530	20231012	121000	84436530	7380	7380	7380	7380	0
531	20231012	120900	84436530	7380	7380	7380	7380	0
532	20231012	120800	84436530	7380	7380	7380	7380	0
533	20231012	120700	84436530	7380	7380	7380	7380	0
534	20231012	120600	84436530	7380	7380	7380	7380	0
535	20231012	120500	84436530	7380	7380	7380	7380	0
536	20231012	120400	84436530	7380	7380	7380	7380	0
537	20231012	120300	84436530	7380	7380	7380	7380	0
538	20231012	120200	84436530	7380	7380	7380	7380	1
539	20231012	120100	84429150	7370	7370	7370	7370	0
540	20231012	120000	84429150	7370	7370	7370	7370	0
541	20231012	115900	84429150	7370	7380	7380	7370	302
542	20231012	115800	82200910	7370	7370	7370	7370	0
543	20231012	115700	82200910	7370	7370	7370	7370	3
544	20231012	115600	82178800	7370	7370	7370	7370	100
545	20231012	115500	81441800	7370	7370	7370	7370	1
546	20231012	115400	81434430	7370	7370	7370	7370	0
547	20231012	115300	81434430	7370	7370	7370	7370	0
548	20231012	115200	81434430	7370	7370	7370	7370	55
549	20231012	115100	81029080	7390	7390	7390	7390	0
550	20231012	115000	81029080	7390	7390	7390	7390	0
551	20231012	114900	81029080	7390	7390	7390	7390	0
552	20231012	114800	81029080	7390	7390	7390	7390	1
553	20231012	114700	81021690	7380	7380	7380	7380	0
554	20231012	114600	81021690	7380	7370	7380	7370	461
555	20231012	114500	77621600	7360	7360	7360	7360	0
556	20231012	114400	77621600	7360	7360	7360	7360	0
557	20231012	114300	77621600	7360	7360	7360	7360	0
558	20231012	114200	77621600	7360	7360	7360	7360	0
559	20231012	114100	77621600	7360	7360	7360	7360	0
560	20231012	114000	77621600	7360	7360	7360	7360	0
561	20231012	113900	77621600	7360	7360	7360	7360	0
562	20231012	113800	77621600	7360	7360	7360	7360	20
563	20231012	113700	77474400	7370	7370	7370	7370	0
564	20231012	113600	77474400	7370	7370	7370	7370	30
565	20231012	113500	77253300	7370	7370	7370	7360	198
566	20231012	113400	75795000	7370	7370	7370	7370	1
567	20231012	113300	75787630	7370	7370	7370	7370	0
568	20231012	113200	75787630	7370	7370	7370	7370	0
569	20231012	113100	75787630	7370	7370	7370	7370	0
570	20231012	113000	75787630	7370	7360	7370	7360	444
571	20231012	112900	72519780	7360	7360	7360	7360	0
572	20231012	112800	72519780	7360	7360	7360	7360	0
573	20231012	112700	72519780	7360	7360	7360	7360	0
574	20231012	112600	72519780	7360	7360	7360	7360	0
575	20231012	112500	72519780	7360	7360	7360	7360	0
576	20231012	112400	72519780	7360	7360	7360	7360	0
577	20231012	112300	72519780	7360	7360	7360	7360	97
578	20231012	112200	71805860	7360	7370	7370	7360	90
579	20231012	112100	71142630	7370	7370	7370	7370	4
580	20231012	112000	71113150	7370	7370	7370	7370	8
581	20231012	111900	71054190	7370	7370	7370	7370	0
582	20231012	111800	71054190	7370	7370	7370	7370	0
583	20231012	111700	71054190	7370	7370	7370	7370	10
584	20231012	111600	70980490	7370	7370	7370	7370	1
585	20231012	111500	70973120	7370	7370	7370	7370	0
586	20231012	111400	70973120	7370	7370	7370	7370	1
587	20231012	111300	70965750	7370	7370	7370	7370	0
588	20231012	111200	70965750	7370	7370	7370	7370	1
589	20231012	111100	70958380	7370	7370	7370	7370	0
590	20231012	111000	70958380	7370	7370	7370	7370	7
591	20231012	110900	70906790	7370	7370	7370	7370	1
592	20231012	110800	70899420	7360	7360	7360	7360	127
593	20231012	110700	69964700	7360	7370	7370	7360	43
594	20231012	110600	69647870	7370	7370	7370	7370	0
595	20231012	110500	69647870	7370	7370	7370	7370	0
596	20231012	110400	69647870	7370	7370	7370	7370	0
597	20231012	110300	69647870	7370	7370	7370	7370	106
598	20231012	110200	68866650	7370	7370	7370	7370	0
599	20231012	110100	68866650	7370	7370	7370	7370	0
600	20231012	110000	68866650	7370	7370	7370	7370	80
601	20231012	105900	68277050	7380	7380	7380	7380	0
602	20231012	105800	68277050	7380	7380	7380	7380	0
603	20231012	105700	68277050	7380	7380	7380	7380	5
604	20231012	105600	68240150	7370	7370	7370	7370	0
605	20231012	105500	68240150	7370	7370	7370	7370	1
606	20231012	105400	68232780	7380	7380	7380	7380	0
607	20231012	105300	68232780	7380	7380	7380	7380	1
608	20231012	105200	68225400	7360	7370	7370	7360	101
609	20231012	105100	67481730	7360	7360	7360	7360	1
610	20231012	105000	67474370	7370	7370	7370	7370	1
611	20231012	104900	67467000	7340	7360	7360	7340	424
612	20231012	104800	64353180	7360	7360	7360	7360	0
613	20231012	104700	64353180	7360	7360	7380	7360	432
614	20231012	104600	61168590	7360	7360	7360	7360	13
615	20231012	104500	61072910	7370	7370	7370	7370	0
616	20231012	104400	61072910	7370	7370	7370	7370	0
617	20231012	104300	61072910	7370	7370	7370	7370	18
618	20231012	104200	60940250	7370	7370	7370	7370	0
619	20231012	104100	60940250	7370	7370	7370	7370	1
620	20231012	104000	60932880	7370	7370	7370	7370	1
621	20231012	103900	60925510	7360	7360	7360	7360	35
622	20231012	103800	60667910	7370	7370	7370	7370	0
623	20231012	103700	60667910	7370	7370	7370	7370	1
624	20231012	103600	60660540	7370	7370	7370	7370	6
625	20231012	103500	60616320	7370	7370	7370	7370	4
626	20231012	103400	60586840	7380	7380	7380	7380	1
627	20231012	103300	60579460	7380	7380	7380	7380	13
628	20231012	103200	60483520	7380	7380	7380	7380	0
629	20231012	103100	60483520	7380	7370	7380	7370	214
630	20231012	103000	58904760	7370	7360	7370	7360	13
631	20231012	102900	58809070	7350	7350	7350	7350	342
632	20231012	102800	56295370	7350	7350	7350	7350	10
633	20231012	102700	56221870	7350	7350	7350	7350	9
634	20231012	102600	56155720	7350	7350	7350	7350	119
635	20231012	102500	55281070	7340	7330	7340	7330	108
636	20231012	102400	54489080	7340	7340	7340	7340	209
637	20231012	102300	52955020	7340	7340	7340	7340	0
638	20231012	102200	52955020	7340	7340	7340	7340	2
639	20231012	102100	52940340	7340	7340	7340	7340	0
640	20231012	102000	52940340	7340	7340	7340	7340	13
641	20231012	101900	52844920	7340	7340	7340	7340	0
642	20231012	101800	52844920	7340	7340	7340	7340	14
643	20231012	101700	52742160	7330	7330	7330	7330	45
644	20231012	101600	52412310	7330	7330	7330	7330	0
645	20231012	101500	52412310	7330	7330	7330	7330	0
646	20231012	101400	52412310	7330	7330	7330	7330	4
647	20231012	101300	52382990	7340	7340	7340	7340	5
648	20231012	101200	52346290	7340	7340	7340	7340	6
649	20231012	101100	52302250	7330	7330	7330	7330	0
650	20231012	101000	52302250	7330	7330	7330	7330	0
651	20231012	100900	52302250	7330	7330	7330	7330	0
652	20231012	100800	52302250	7330	7340	7340	7330	22
653	20231012	100700	52140920	7340	7340	7340	7340	0
654	20231012	100600	52140920	7340	7340	7340	7340	10
655	20231012	100500	52067520	7330	7330	7330	7330	0
656	20231012	100400	52067520	7330	7330	7330	7330	0
657	20231012	100300	52067520	7330	7330	7330	7330	0
658	20231012	100200	52067520	7330	7330	7330	7330	0
659	20231012	100100	52067520	7330	7330	7330	7330	1
660	20231012	100000	52060190	7340	7340	7340	7340	0
661	20231012	095900	52060190	7340	7340	7340	7340	1
662	20231012	095800	52052850	7340	7340	7340	7340	0
663	20231012	095700	52052850	7340	7340	7340	7340	1
664	20231012	095600	52045510	7340	7340	7340	7340	0
665	20231012	095500	52045510	7340	7340	7340	7340	5
666	20231012	095400	52008810	7340	7340	7340	7340	0
667	20231012	095300	52008810	7340	7340	7340	7340	0
668	20231012	095200	52008810	7340	7340	7340	7340	0
669	20231012	095100	52008810	7340	7340	7340	7340	1
670	20231012	095000	52001470	7340	7340	7340	7340	0
671	20231012	094900	52001470	7340	7340	7340	7340	1
672	20231012	094800	51994130	7320	7320	7320	7320	0
673	20231012	094700	51994130	7320	7320	7320	7320	0
674	20231012	094600	51994130	7320	7320	7320	7320	1
675	20231012	094500	51986810	7340	7340	7340	7340	2
676	20231012	094400	51972130	7320	7320	7320	7320	8
677	20231012	094300	51913570	7320	7320	7320	7320	0
678	20231012	094200	51913570	7320	7320	7320	7320	0
679	20231012	094100	51913570	7320	7320	7320	7320	5
680	20231012	094000	51876970	7340	7340	7340	7340	0
681	20231012	093900	51876970	7340	7340	7340	7340	0
682	20231012	093800	51876970	7340	7340	7340	7340	100
683	20231012	093700	51142970	7340	7340	7340	7340	2
684	20231012	093600	51128290	7340	7340	7340	7340	2
685	20231012	093500	51113610	7340	7340	7340	7340	0
686	20231012	093400	51113610	7340	7340	7340	7340	5
687	20231012	093300	51076910	7340	7340	7340	7340	7
688	20231012	093200	51025530	7340	7330	7340	7320	38
689	20231012	093100	50746640	7330	7330	7330	7330	88
690	20231012	093000	50101600	7320	7320	7320	7320	17
691	20231012	092900	49977160	7310	7310	7310	7310	6
692	20231012	092800	49933300	7310	7310	7310	7310	0
693	20231012	092700	49933300	7310	7310	7310	7310	0
694	20231012	092600	49933300	7310	7310	7310	7310	114
695	20231012	092500	49099960	7320	7310	7320	7310	2
696	20231012	092400	49085330	7320	7310	7320	7310	2
697	20231012	092300	49070700	7320	7320	7320	7320	41
698	20231012	092200	48770580	7320	7320	7320	7320	0
699	20231012	092100	48770580	7320	7320	7320	7320	0
700	20231012	092000	48770580	7320	7330	7330	7310	553
701	20231012	091900	44728000	7320	7320	7320	7320	0
702	20231012	091800	44728000	7320	7340	7340	7320	325
703	20231012	091700	42348150	7330	7330	7330	7320	441
704	20231012	091600	39118120	7330	7320	7330	7310	628
705	20231012	091500	34517110	7320	7320	7320	7320	0
706	20231012	091400	34517110	7320	7320	7320	7320	1
707	20231012	091300	34509790	7320	7320	7320	7310	111
708	20231012	091200	33698310	7320	7320	7320	7320	25
709	20231012	091100	33515310	7330	7330	7330	7330	5
710	20231012	091000	33478660	7320	7330	7330	7320	197
711	20231012	090900	32035040	7320	7330	7330	7320	571
712	20231012	090800	27849770	7310	7320	7330	7310	908
713	20231012	090700	21204560	7330	7320	7330	7320	2656
714	20231012	090600	1762500	7320	7320	7320	7320	54
715	20231012	090500	1367220	7340	7340	7340	7340	0
716	20231012	090400	1367220	7340	7340	7340	7340	30
717	20231012	090300	1147020	7340	7340	7340	7340	0
718	20231012	090200	1147020	7340	7340	7340	7340	23
719	20231012	090100	978200	7300	7300	7300	7300	0
720	20231012	090000	978200	7300	7300	7300	7300	134