KissMeData/340810/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204900	475160050	9530	9530	9530	9530	1975
3	20231011	204800	475160050	9530	9530	9530	9530	0
4	20231011	204700	475160050	9530	9530	9530	9530	0
5	20231011	204600	475160050	9530	9530	9530	9530	0
6	20231011	204500	475160050	9530	9530	9530	9530	0
7	20231011	204400	475160050	9530	9530	9530	9530	0
8	20231011	204300	475160050	9530	9530	9530	9530	0
9	20231011	204200	475160050	9530	9530	9530	9530	0
10	20231011	204100	475160050	9530	9530	9530	9530	0
11	20231011	204000	475160050	9530	9530	9530	9530	0
12	20231011	203900	475160050	9530	9530	9530	9530	0
13	20231011	203800	475160050	9530	9530	9530	9530	0
14	20231011	203700	475160050	9530	9530	9530	9530	0
15	20231011	203600	475160050	9530	9530	9530	9530	0
16	20231011	203500	475160050	9530	9530	9530	9530	0
17	20231011	203400	475160050	9530	9530	9530	9530	0
18	20231011	203300	475160050	9530	9530	9530	9530	0
19	20231011	203200	475160050	9530	9530	9530	9530	0
20	20231011	203100	475160050	9530	9530	9530	9530	0
21	20231011	203000	475160050	9530	9530	9530	9530	0
22	20231011	202900	475160050	9530	9530	9530	9530	0
23	20231011	202800	475160050	9530	9530	9530	9530	0
24	20231011	202700	475160050	9530	9530	9530	9530	0
25	20231011	202600	475160050	9530	9530	9530	9530	0
26	20231011	202500	475160050	9530	9530	9530	9530	0
27	20231011	202400	475160050	9530	9530	9530	9530	0
28	20231011	202300	475160050	9530	9530	9530	9530	0
29	20231011	202200	475160050	9530	9530	9530	9530	0
30	20231011	202100	475160050	9530	9530	9530	9530	0
31	20231011	202000	475160050	9530	9530	9530	9530	0
32	20231011	201900	475160050	9530	9530	9530	9530	1975
33	20231011	201800	475160050	9530	9530	9530	9530	0
34	20231011	201700	475160050	9530	9530	9530	9530	0
35	20231011	201600	475160050	9530	9530	9530	9530	0
36	20231011	201500	475160050	9530	9530	9530	9530	0
37	20231011	201400	475160050	9530	9530	9530	9530	0
38	20231011	201300	475160050	9530	9530	9530	9530	0
39	20231011	201200	475160050	9530	9530	9530	9530	0
40	20231011	201100	475160050	9530	9530	9530	9530	0
41	20231011	201000	475160050	9530	9530	9530	9530	0
42	20231011	200900	475160050	9530	9530	9530	9530	0
43	20231011	200800	475160050	9530	9530	9530	9530	0
44	20231011	200700	475160050	9530	9530	9530	9530	0
45	20231011	200600	475160050	9530	9530	9530	9530	0
46	20231011	200500	475160050	9530	9530	9530	9530	0
47	20231011	200400	475160050	9530	9530	9530	9530	0
48	20231011	200300	475160050	9530	9530	9530	9530	0
49	20231011	200200	475160050	9530	9530	9530	9530	0
50	20231011	200100	475160050	9530	9530	9530	9530	0
51	20231011	200000	475160050	9530	9530	9530	9530	0
52	20231011	195900	475160050	9530	9530	9530	9530	0
53	20231011	195800	475160050	9530	9530	9530	9530	0
54	20231011	195700	475160050	9530	9530	9530	9530	0
55	20231011	195600	475160050	9530	9530	9530	9530	0
56	20231011	195500	475160050	9530	9530	9530	9530	0
57	20231011	195400	475160050	9530	9530	9530	9530	0
58	20231011	195300	475160050	9530	9530	9530	9530	0
59	20231011	195200	475160050	9530	9530	9530	9530	0
60	20231011	195100	475160050	9530	9530	9530	9530	0
61	20231011	195000	475160050	9530	9530	9530	9530	0
62	20231011	194900	475160050	9530	9530	9530	9530	1975
63	20231011	194800	475160050	9530	9530	9530	9530	0
64	20231011	194700	475160050	9530	9530	9530	9530	0
65	20231011	194600	475160050	9530	9530	9530	9530	0
66	20231011	194500	475160050	9530	9530	9530	9530	0
67	20231011	194400	475160050	9530	9530	9530	9530	0
68	20231011	194300	475160050	9530	9530	9530	9530	0
69	20231011	194200	475160050	9530	9530	9530	9530	0
70	20231011	194100	475160050	9530	9530	9530	9530	0
71	20231011	194000	475160050	9530	9530	9530	9530	0
72	20231011	193900	475160050	9530	9530	9530	9530	0
73	20231011	193800	475160050	9530	9530	9530	9530	0
74	20231011	193700	475160050	9530	9530	9530	9530	0
75	20231011	193600	475160050	9530	9530	9530	9530	0
76	20231011	193500	475160050	9530	9530	9530	9530	0
77	20231011	193400	475160050	9530	9530	9530	9530	0
78	20231011	193300	475160050	9530	9530	9530	9530	0
79	20231011	193200	475160050	9530	9530	9530	9530	0
80	20231011	193100	475160050	9530	9530	9530	9530	0
81	20231011	193000	475160050	9530	9530	9530	9530	0
82	20231011	192900	475160050	9530	9530	9530	9530	0
83	20231011	192800	475160050	9530	9530	9530	9530	0
84	20231011	192700	475160050	9530	9530	9530	9530	0
85	20231011	192600	475160050	9530	9530	9530	9530	0
86	20231011	192500	475160050	9530	9530	9530	9530	0
87	20231011	192400	475160050	9530	9530	9530	9530	0
88	20231011	192300	475160050	9530	9530	9530	9530	0
89	20231011	192200	475160050	9530	9530	9530	9530	0
90	20231011	192100	475160050	9530	9530	9530	9530	0
91	20231011	192000	475160050	9530	9530	9530	9530	0
92	20231011	191900	475160050	9530	9530	9530	9530	1975
93	20231011	191800	475160050	9530	9530	9530	9530	0
94	20231011	191700	475160050	9530	9530	9530	9530	0
95	20231011	191600	475160050	9530	9530	9530	9530	0
96	20231011	191500	475160050	9530	9530	9530	9530	0
97	20231011	191400	475160050	9530	9530	9530	9530	0
98	20231011	191300	475160050	9530	9530	9530	9530	0
99	20231011	191200	475160050	9530	9530	9530	9530	0
100	20231011	191100	475160050	9530	9530	9530	9530	0
101	20231011	191000	475160050	9530	9530	9530	9530	0
102	20231011	190900	475160050	9530	9530	9530	9530	0
103	20231011	190800	475160050	9530	9530	9530	9530	0
104	20231011	190700	475160050	9530	9530	9530	9530	0
105	20231011	190600	475160050	9530	9530	9530	9530	0
106	20231011	190500	475160050	9530	9530	9530	9530	0
107	20231011	190400	475160050	9530	9530	9530	9530	0
108	20231011	190300	475160050	9530	9530	9530	9530	0
109	20231011	190200	475160050	9530	9530	9530	9530	0
110	20231011	190100	475160050	9530	9530	9530	9530	0
111	20231011	190000	475160050	9530	9530	9530	9530	0
112	20231011	185900	475160050	9530	9530	9530	9530	0
113	20231011	185800	475160050	9530	9530	9530	9530	0
114	20231011	185700	475160050	9530	9530	9530	9530	0
115	20231011	185600	475160050	9530	9530	9530	9530	0
116	20231011	185500	475160050	9530	9530	9530	9530	0
117	20231011	185400	475160050	9530	9530	9530	9530	0
118	20231011	185300	475160050	9530	9530	9530	9530	0
119	20231011	185200	475160050	9530	9530	9530	9530	0
120	20231011	185100	475160050	9530	9530	9530	9530	0
121	20231011	185000	475160050	9530	9530	9530	9530	0
122	20231011	184900	475160050	9530	9530	9530	9530	1975
123	20231011	184800	475160050	9530	9530	9530	9530	0
124	20231011	184700	475160050	9530	9530	9530	9530	0
125	20231011	184600	475160050	9530	9530	9530	9530	0
126	20231011	184500	475160050	9530	9530	9530	9530	0
127	20231011	184400	475160050	9530	9530	9530	9530	0
128	20231011	184300	475160050	9530	9530	9530	9530	0
129	20231011	184200	475160050	9530	9530	9530	9530	0
130	20231011	184100	475160050	9530	9530	9530	9530	0
131	20231011	184000	475160050	9530	9530	9530	9530	0
132	20231011	183900	475160050	9530	9530	9530	9530	0
133	20231011	183800	475160050	9530	9530	9530	9530	0
134	20231011	183700	475160050	9530	9530	9530	9530	0
135	20231011	183600	475160050	9530	9530	9530	9530	0
136	20231011	183500	475160050	9530	9530	9530	9530	0
137	20231011	183400	475160050	9530	9530	9530	9530	0
138	20231011	183300	475160050	9530	9530	9530	9530	0
139	20231011	183200	475160050	9530	9530	9530	9530	0
140	20231011	183100	475160050	9530	9530	9530	9530	0
141	20231011	183000	475160050	9530	9530	9530	9530	0
142	20231011	182900	475160050	9530	9530	9530	9530	0
143	20231011	182800	475160050	9530	9530	9530	9530	0
144	20231011	182700	475160050	9530	9530	9530	9530	0
145	20231011	182600	475160050	9530	9530	9530	9530	0
146	20231011	182500	475160050	9530	9530	9530	9530	0
147	20231011	182400	475160050	9530	9530	9530	9530	0
148	20231011	182300	475160050	9530	9530	9530	9530	0
149	20231011	182200	475160050	9530	9530	9530	9530	0
150	20231011	182100	475160050	9530	9530	9530	9530	0
151	20231011	182000	475160050	9530	9530	9530	9530	0
152	20231011	181900	475160050	9530	9530	9530	9530	1975
153	20231011	181800	475160050	9530	9530	9530	9530	0
154	20231011	181700	475160050	9530	9530	9530	9530	0
155	20231011	181600	475160050	9530	9530	9530	9530	0
156	20231011	181500	475160050	9530	9530	9530	9530	0
157	20231011	181400	475160050	9530	9530	9530	9530	0
158	20231011	181300	475160050	9530	9530	9530	9530	0
159	20231011	181200	475160050	9530	9530	9530	9530	0
160	20231011	181100	475160050	9530	9530	9530	9530	0
161	20231011	181000	475160050	9530	9530	9530	9530	0
162	20231011	180900	475160050	9530	9530	9530	9530	0
163	20231011	180800	475160050	9530	9530	9530	9530	0
164	20231011	180700	475160050	9530	9530	9530	9530	0
165	20231011	180600	475160050	9530	9530	9530	9530	0
166	20231011	180500	475160050	9530	9530	9530	9530	0
167	20231011	180400	475160050	9530	9530	9530	9530	0
168	20231011	180300	475160050	9530	9530	9530	9530	0
169	20231011	180200	475160050	9530	9530	9530	9530	0
170	20231011	180100	475160050	9530	9530	9530	9530	0
171	20231011	180000	475160050	9530	9530	9530	9530	0
172	20231011	175900	475160050	9530	9530	9530	9530	0
173	20231011	175800	475160050	9530	9530	9530	9530	0
174	20231011	175700	475160050	9530	9530	9530	9530	0
175	20231011	175600	475160050	9530	9530	9530	9530	0
176	20231011	175500	475160050	9530	9530	9530	9530	0
177	20231011	175400	475160050	9530	9530	9530	9530	0
178	20231011	175300	475160050	9530	9530	9530	9530	0
179	20231011	175200	475160050	9530	9530	9530	9530	0
180	20231011	175100	475160050	9530	9530	9530	9530	0
181	20231011	175000	475160050	9530	9530	9530	9530	0
182	20231011	174900	475160050	9530	9530	9530	9530	1975
183	20231011	174800	475160050	9530	9530	9530	9530	0
184	20231011	174700	475160050	9530	9530	9530	9530	0
185	20231011	174600	475160050	9530	9530	9530	9530	0
186	20231011	174500	475160050	9530	9530	9530	9530	0
187	20231011	174400	475160050	9530	9530	9530	9530	0
188	20231011	174300	475160050	9530	9530	9530	9530	0
189	20231011	174200	475160050	9530	9530	9530	9530	0
190	20231011	174100	475160050	9530	9530	9530	9530	0
191	20231011	174000	475160050	9530	9530	9530	9530	0
192	20231011	173900	475160050	9530	9530	9530	9530	0
193	20231011	173800	475160050	9530	9530	9530	9530	0
194	20231011	173700	475160050	9530	9530	9530	9530	0
195	20231011	173600	475160050	9530	9530	9530	9530	0
196	20231011	173500	475160050	9530	9530	9530	9530	0
197	20231011	173400	475160050	9530	9530	9530	9530	0
198	20231011	173300	475160050	9530	9530	9530	9530	0
199	20231011	173200	475160050	9530	9530	9530	9530	0
200	20231011	173100	475160050	9530	9530	9530	9530	0
201	20231011	173000	475160050	9530	9530	9530	9530	0
202	20231011	172900	475160050	9530	9530	9530	9530	0
203	20231011	172800	475160050	9530	9530	9530	9530	0
204	20231011	172700	475160050	9530	9530	9530	9530	0
205	20231011	172600	475160050	9530	9530	9530	9530	0
206	20231011	172500	475160050	9530	9530	9530	9530	0
207	20231011	172400	475160050	9530	9530	9530	9530	0
208	20231011	172300	475160050	9530	9530	9530	9530	0
209	20231011	172200	475160050	9530	9530	9530	9530	0
210	20231011	172100	475160050	9530	9530	9530	9530	0
211	20231011	172000	475160050	9530	9530	9530	9530	0
212	20231011	171900	475160050	9530	9530	9530	9530	1975
213	20231011	171800	475160050	9530	9530	9530	9530	0
214	20231011	171700	475160050	9530	9530	9530	9530	0
215	20231011	171600	475160050	9530	9530	9530	9530	0
216	20231011	171500	475160050	9530	9530	9530	9530	0
217	20231011	171400	475160050	9530	9530	9530	9530	0
218	20231011	171300	475160050	9530	9530	9530	9530	0
219	20231011	171200	475160050	9530	9530	9530	9530	0
220	20231011	171100	475160050	9530	9530	9530	9530	0
221	20231011	171000	475160050	9530	9530	9530	9530	0
222	20231011	170900	475160050	9530	9530	9530	9530	0
223	20231011	170800	475160050	9530	9530	9530	9530	0
224	20231011	170700	475160050	9530	9530	9530	9530	0
225	20231011	170600	475160050	9530	9530	9530	9530	0
226	20231011	170500	475160050	9530	9530	9530	9530	0
227	20231011	170400	475160050	9530	9530	9530	9530	0
228	20231011	170300	475160050	9530	9530	9530	9530	0
229	20231011	170200	475160050	9530	9530	9530	9530	0
230	20231011	170100	475160050	9530	9530	9530	9530	0
231	20231011	170000	475160050	9530	9530	9530	9530	0
232	20231011	165900	475160050	9530	9530	9530	9530	0
233	20231011	165800	475160050	9530	9530	9530	9530	0
234	20231011	165700	475160050	9530	9530	9530	9530	0
235	20231011	165600	475160050	9530	9530	9530	9530	0
236	20231011	165500	475160050	9530	9530	9530	9530	0
237	20231011	165400	475160050	9530	9530	9530	9530	0
238	20231011	165300	475160050	9530	9530	9530	9530	0
239	20231011	165200	475160050	9530	9530	9530	9530	0
240	20231011	165100	475160050	9530	9530	9530	9530	0
241	20231011	165000	475160050	9530	9530	9530	9530	0
242	20231011	164900	475160050	9530	9530	9530	9530	1975
243	20231011	164800	475160050	9530	9530	9530	9530	0
244	20231011	164700	475160050	9530	9530	9530	9530	0
245	20231011	164600	475160050	9530	9530	9530	9530	0
246	20231011	164500	475160050	9530	9530	9530	9530	0
247	20231011	164400	475160050	9530	9530	9530	9530	0
248	20231011	164300	475160050	9530	9530	9530	9530	0
249	20231011	164200	475160050	9530	9530	9530	9530	0
250	20231011	164100	475160050	9530	9530	9530	9530	0
251	20231011	164000	475160050	9530	9530	9530	9530	0
252	20231011	163900	475160050	9530	9530	9530	9530	0
253	20231011	163800	475160050	9530	9530	9530	9530	0
254	20231011	163700	475160050	9530	9530	9530	9530	0
255	20231011	163600	475160050	9530	9530	9530	9530	0
256	20231011	163500	475160050	9530	9530	9530	9530	0
257	20231011	163400	475160050	9530	9530	9530	9530	0
258	20231011	163300	475160050	9530	9530	9530	9530	0
259	20231011	163200	475160050	9530	9530	9530	9530	0
260	20231011	163100	475160050	9530	9530	9530	9530	0
261	20231011	163000	475160050	9530	9530	9530	9530	0
262	20231011	162900	475160050	9530	9530	9530	9530	0
263	20231011	162800	475160050	9530	9530	9530	9530	0
264	20231011	162700	475160050	9530	9530	9530	9530	0
265	20231011	162600	475160050	9530	9530	9530	9530	0
266	20231011	162500	475160050	9530	9530	9530	9530	0
267	20231011	162400	475160050	9530	9530	9530	9530	0
268	20231011	162300	475160050	9530	9530	9530	9530	0
269	20231011	162200	475160050	9530	9530	9530	9530	0
270	20231011	162100	475160050	9530	9530	9530	9530	0
271	20231011	162000	475160050	9530	9530	9530	9530	0
272	20231011	161900	475160050	9530	9530	9530	9530	1975
273	20231011	161800	475160050	9530	9530	9530	9530	0
274	20231011	161700	475160050	9530	9530	9530	9530	0
275	20231011	161600	475160050	9530	9530	9530	9530	0
276	20231011	161500	475160050	9530	9530	9530	9530	0
277	20231011	161400	475160050	9530	9530	9530	9530	0
278	20231011	161300	475160050	9530	9530	9530	9530	0
279	20231011	161200	475160050	9530	9530	9530	9530	0
280	20231011	161100	475160050	9530	9530	9530	9530	0
281	20231011	161000	475160050	9530	9530	9530	9530	0
282	20231011	160900	475160050	9530	9530	9530	9530	0
283	20231011	160800	475160050	9530	9530	9530	9530	0
284	20231011	160700	475160050	9530	9530	9530	9530	0
285	20231011	160600	475160050	9530	9530	9530	9530	0
286	20231011	160500	475160050	9530	9530	9530	9530	0
287	20231011	160400	475160050	9530	9530	9530	9530	0
288	20231011	160300	475160050	9530	9530	9530	9530	0
289	20231011	160200	475160050	9530	9530	9530	9530	0
290	20231011	160100	475160050	9530	9530	9530	9530	0
291	20231011	160000	475160050	9530	9530	9530	9530	0
292	20231011	155900	475160050	9530	9530	9530	9530	0
293	20231011	155800	475160050	9530	9530	9530	9530	0
294	20231011	155700	475160050	9530	9530	9530	9530	0
295	20231011	155600	475160050	9530	9530	9530	9530	0
296	20231011	155500	475160050	9530	9530	9530	9530	0
297	20231011	155400	475160050	9530	9530	9530	9530	0
298	20231011	155300	475160050	9530	9530	9530	9530	0
299	20231011	155200	475160050	9530	9530	9530	9530	0
300	20231011	155100	475160050	9530	9530	9530	9530	0
301	20231011	155000	475160050	9530	9530	9530	9530	0
302	20231011	154900	475160050	9530	9530	9530	9530	1975
303	20231011	154800	475160050	9530	9530	9530	9530	0
304	20231011	154700	475160050	9530	9530	9530	9530	0
305	20231011	154600	475160050	9530	9530	9530	9530	0
306	20231011	154500	475160050	9530	9530	9530	9530	0
307	20231011	154400	475160050	9530	9530	9530	9530	0
308	20231011	154300	475160050	9530	9530	9530	9530	0
309	20231011	154200	475160050	9530	9530	9530	9530	0
310	20231011	154100	475160050	9530	9530	9530	9530	0
311	20231011	154000	475160050	9530	9530	9530	9530	0
312	20231011	153900	475160050	9530	9530	9530	9530	0
313	20231011	153800	475160050	9530	9530	9530	9530	0
314	20231011	153700	475160050	9530	9530	9530	9530	0
315	20231011	153600	475160050	9530	9530	9530	9530	0
316	20231011	153500	475160050	9530	9530	9530	9530	0
317	20231011	153400	475160050	9530	9530	9530	9530	0
318	20231011	153300	475160050	9530	9530	9530	9530	0
319	20231011	153200	475160050	9530	9530	9530	9530	0
320	20231011	153100	475160050	9530	9530	9530	9530	0
321	20231011	153000	475160050	9530	9530	9530	9530	1975
322	20231011	152900	456338300	9540	9540	9540	9540	0
323	20231011	152800	456338300	9540	9540	9540	9540	0
324	20231011	152700	456338300	9540	9540	9540	9540	0
325	20231011	152600	456338300	9540	9540	9540	9540	0
326	20231011	152500	456338300	9540	9540	9540	9540	0
327	20231011	152400	456338300	9540	9540	9540	9540	0
328	20231011	152300	456338300	9540	9540	9540	9540	0
329	20231011	152200	456338300	9540	9540	9540	9540	0
330	20231011	152100	456338300	9540	9540	9540	9540	0
331	20231011	152000	456338300	9540	9540	9540	9540	0
332	20231011	151900	456338300	9540	9550	9580	9540	17
333	20231011	151800	456175910	9580	9580	9580	9580	1
334	20231011	151700	456166330	9530	9530	9530	9530	0
335	20231011	151600	456166330	9530	9530	9530	9530	150
336	20231011	151500	454736830	9580	9530	9580	9530	352
337	20231011	151400	451382220	9530	9540	9540	9530	148
338	20231011	151300	449970330	9540	9540	9540	9540	52
339	20231011	151200	449474250	9540	9560	9560	9520	1180
340	20231011	151100	438228440	9550	9550	9550	9550	36
341	20231011	151000	437884640	9540	9540	9540	9540	11
342	20231011	150900	437779700	9530	9540	9540	9530	143
343	20231011	150800	436415520	9540	9550	9550	9540	43
344	20231011	150700	436005280	9600	9600	9600	9600	0
345	20231011	150600	436005280	9600	9560	9600	9540	131
346	20231011	150500	434754560	9590	9590	9590	9590	100
347	20231011	150400	433795560	9590	9590	9590	9590	13
348	20231011	150300	433670890	9600	9600	9600	9600	53
349	20231011	150200	433162090	9600	9600	9600	9600	0
350	20231011	150100	433162090	9600	9550	9600	9550	528
351	20231011	150000	428100790	9560	9590	9590	9560	55
352	20231011	145900	427574540	9540	9540	9540	9540	0
353	20231011	145800	427574540	9540	9540	9540	9540	73
354	20231011	145700	426878120	9600	9600	9600	9600	14
355	20231011	145600	426743720	9600	9600	9600	9600	2
356	20231011	145500	426724520	9600	9540	9600	9540	605
357	20231011	145400	420951980	9550	9560	9560	9550	227
358	20231011	145300	418783420	9590	9560	9590	9560	25
359	20231011	145200	418544000	9590	9590	9590	9590	0
360	20231011	145100	418544000	9590	9590	9590	9590	33
361	20231011	145000	418227530	9570	9570	9570	9570	2
362	20231011	144900	418208390	9600	9600	9600	9600	119
363	20231011	144800	417065990	9590	9590	9590	9590	9
364	20231011	144700	416979680	9590	9610	9610	9590	61
365	20231011	144600	416393750	9600	9590	9600	9590	4
366	20231011	144500	416355360	9600	9600	9600	9600	14
367	20231011	144400	416220960	9600	9600	9600	9600	1
368	20231011	144300	416211360	9600	9600	9600	9600	14
369	20231011	144200	416076960	9610	9610	9610	9610	0
370	20231011	144100	416076960	9610	9610	9610	9610	14
371	20231011	144000	415942420	9610	9610	9610	9610	0
372	20231011	143900	415942420	9610	9610	9610	9610	14
373	20231011	143800	415807880	9610	9610	9610	9610	0
374	20231011	143700	415807880	9610	9610	9610	9610	14
375	20231011	143600	415673340	9610	9610	9610	9610	3
376	20231011	143500	415644510	9620	9620	9620	9620	14
377	20231011	143400	415509830	9600	9600	9600	9600	502
378	20231011	143300	410690630	9600	9600	9600	9600	55
379	20231011	143200	410162630	9600	9600	9600	9600	1
380	20231011	143100	410153030	9600	9600	9600	9600	78
381	20231011	143000	409404230	9600	9550	9600	9550	244
382	20231011	142900	407073980	9550	9580	9600	9550	1084
383	20231011	142800	396717450	9600	9600	9600	9600	1
384	20231011	142700	396707850	9580	9620	9620	9580	175
385	20231011	142600	395027730	9600	9600	9620	9600	57
386	20231011	142500	394480350	9600	9600	9600	9600	0
387	20231011	142400	394480350	9600	9600	9600	9600	14
388	20231011	142300	394345950	9600	9600	9600	9600	40
389	20231011	142200	393961950	9600	9590	9600	9590	67
390	20231011	142100	393319280	9610	9610	9610	9610	10
391	20231011	142000	393223180	9610	9600	9610	9600	36
392	20231011	141900	392877440	9600	9600	9600	9600	50
393	20231011	141800	392397440	9600	9600	9600	9600	14
394	20231011	141700	392263040	9600	9600	9600	9600	0
395	20231011	141600	392263040	9600	9600	9600	9600	14
396	20231011	141500	392128640	9580	9600	9600	9580	30
397	20231011	141400	391840680	9600	9600	9600	9600	14
398	20231011	141300	391706280	9570	9590	9590	9570	44
399	20231011	141200	391284370	9620	9620	9620	9620	14
400	20231011	141100	391149690	9600	9600	9600	9600	1
401	20231011	141000	391140090	9620	9620	9620	9620	14
402	20231011	140900	391005410	9620	9620	9620	9620	0
403	20231011	140800	391005410	9620	9620	9620	9620	14
404	20231011	140700	390870730	9620	9620	9620	9620	0
405	20231011	140600	390870730	9620	9620	9620	9620	112
406	20231011	140500	389793290	9620	9620	9620	9620	0
407	20231011	140400	389793290	9620	9620	9620	9620	14
408	20231011	140300	389658610	9560	9620	9620	9560	323
409	20231011	140200	386568910	9620	9620	9620	9620	14
410	20231011	140100	386434230	9620	9620	9620	9620	0
411	20231011	140000	386434230	9620	9620	9620	9620	14
412	20231011	135900	386299550	9570	9620	9620	9570	208
413	20231011	135800	384308140	9570	9610	9610	9570	527
414	20231011	135700	379254040	9610	9610	9610	9610	3
415	20231011	135600	379225210	9610	9620	9620	9610	127
416	20231011	135500	378004570	9600	9600	9600	9600	100
417	20231011	135400	377044570	9600	9620	9620	9600	44
418	20231011	135300	376621850	9620	9620	9620	9620	0
419	20231011	135200	376621850	9620	9620	9620	9620	23
420	20231011	135100	376400590	9620	9610	9620	9610	214
421	20231011	135000	374343910	9620	9620	9620	9620	5
422	20231011	134900	374295810	9620	9620	9620	9620	16
423	20231011	134800	374141890	9620	9630	9630	9620	116
424	20231011	134700	373025170	9650	9650	9650	9650	14
425	20231011	134600	372890070	9640	9640	9640	9640	24
426	20231011	134500	372658710	9650	9650	9650	9650	14
427	20231011	134400	372523610	9630	9650	9650	9630	187
428	20231011	134300	370721490	9650	9650	9650	9650	1
429	20231011	134200	370711840	9650	9670	9670	9650	200
430	20231011	134100	368781640	9670	9680	9680	9670	15
431	20231011	134000	368636450	9680	9680	9680	9680	0
432	20231011	133900	368636450	9680	9680	9680	9680	14
433	20231011	133800	368500930	9680	9680	9680	9680	0
434	20231011	133700	368500930	9680	9680	9680	9680	14
435	20231011	133600	368365410	9670	9670	9670	9670	2
436	20231011	133500	368346070	9670	9660	9670	9660	119
437	20231011	133400	367196390	9660	9660	9660	9660	7
438	20231011	133300	367128770	9660	9660	9660	9660	8
439	20231011	133200	367051490	9670	9670	9670	9670	2
440	20231011	133100	367032150	9670	9650	9670	9640	19
441	20231011	133000	366848540	9670	9670	9670	9670	199
442	20231011	132900	364924210	9650	9680	9680	9650	442
443	20231011	132800	360657250	9670	9670	9670	9670	0
444	20231011	132700	360657250	9670	9680	9680	9670	66
445	20231011	132600	360018890	9680	9680	9680	9680	4
446	20231011	132500	359980170	9680	9680	9680	9680	14
447	20231011	132400	359844650	9660	9660	9660	9660	1
448	20231011	132300	359834990	9660	9680	9680	9660	183
449	20231011	132200	358065350	9670	9670	9670	9670	100
450	20231011	132100	357098350	9680	9680	9680	9680	60
451	20231011	132000	356517550	9680	9680	9680	9680	5
452	20231011	131900	356469150	9680	9680	9680	9680	14
453	20231011	131800	356333630	9670	9670	9670	9670	53
454	20231011	131700	355821120	9670	9670	9670	9670	0
455	20231011	131600	355821120	9670	9670	9670	9670	1
456	20231011	131500	355811450	9670	9660	9670	9660	2
457	20231011	131400	355792120	9660	9660	9660	9660	212
458	20231011	131300	353744200	9660	9680	9680	9660	304
459	20231011	131200	350806410	9680	9680	9680	9680	1
460	20231011	131100	350796730	9680	9680	9680	9680	5
461	20231011	131000	350748330	9680	9680	9680	9680	51
462	20231011	130900	350254650	9680	9680	9680	9680	0
463	20231011	130800	350254650	9680	9680	9680	9680	2
464	20231011	130700	350235290	9660	9660	9660	9660	0
465	20231011	130600	350235290	9660	9660	9670	9660	66
466	20231011	130500	349597720	9670	9670	9680	9670	869
467	20231011	130400	341191290	9660	9660	9660	9660	106
468	20231011	130300	340167330	9660	9660	9660	9660	1
469	20231011	130200	340157670	9630	9630	9630	9630	0
470	20231011	130100	340157670	9630	9630	9630	9630	0
471	20231011	130000	340157670	9630	9630	9630	9630	0
472	20231011	125900	340157670	9630	9630	9630	9630	0
473	20231011	125800	340157670	9630	9630	9630	9630	0
474	20231011	125700	340157670	9630	9630	9630	9630	48
475	20231011	125600	339695430	9630	9630	9630	9630	231
476	20231011	125500	337470900	9630	9630	9630	9630	7
477	20231011	125400	337403490	9630	9630	9630	9630	0
478	20231011	125300	337403490	9630	9630	9630	9630	4
479	20231011	125200	337364970	9670	9670	9670	9670	0
480	20231011	125100	337364970	9670	9670	9670	9670	0
481	20231011	125000	337364970	9670	9670	9670	9670	0
482	20231011	124900	337364970	9670	9670	9670	9670	5
483	20231011	124800	337316620	9670	9670	9670	9670	0
484	20231011	124700	337316620	9670	9630	9670	9630	8
485	20231011	124600	337239540	9670	9670	9670	9670	23
486	20231011	124500	337017130	9670	9670	9670	9670	0
487	20231011	124400	337017130	9670	9670	9670	9670	1
488	20231011	124300	337007460	9670	9670	9670	9670	1
489	20231011	124200	336997790	9620	9620	9620	9620	3
490	20231011	124100	336968930	9620	9620	9620	9620	53
491	20231011	124000	336459070	9620	9620	9620	9620	0
492	20231011	123900	336459070	9620	9620	9620	9620	1
493	20231011	123800	336449450	9620	9620	9620	9620	0
494	20231011	123700	336449450	9620	9620	9620	9620	6
495	20231011	123600	336391730	9630	9630	9630	9630	3
496	20231011	123500	336362840	9630	9630	9630	9630	0
497	20231011	123400	336362840	9630	9630	9630	9630	1
498	20231011	123300	336353210	9630	9630	9630	9630	1
499	20231011	123200	336343580	9630	9630	9630	9630	4
500	20231011	123100	336305060	9630	9640	9640	9630	105
501	20231011	123000	335292900	9640	9640	9640	9640	10
502	20231011	122900	335196500	9640	9620	9640	9620	15
503	20231011	122800	335052100	9620	9620	9620	9620	0
504	20231011	122700	335052100	9620	9620	9620	9620	49
505	20231011	122600	334580720	9620	9620	9620	9620	60
506	20231011	122500	334003520	9620	9620	9620	9620	0
507	20231011	122400	334003520	9620	9620	9620	9620	0
508	20231011	122300	334003520	9620	9620	9620	9620	0
509	20231011	122200	334003520	9620	9620	9620	9620	0
510	20231011	122100	334003520	9620	9620	9620	9620	0
511	20231011	122000	334003520	9620	9620	9620	9620	2
512	20231011	121900	333984280	9620	9620	9620	9620	54
513	20231011	121800	333464800	9620	9620	9620	9620	2
514	20231011	121700	333445560	9620	9620	9620	9620	0
515	20231011	121600	333445560	9620	9620	9620	9620	23
516	20231011	121500	333224300	9620	9620	9620	9620	54
517	20231011	121400	332704820	9620	9640	9640	9620	278
518	20231011	121300	330029730	9640	9640	9640	9640	214
519	20231011	121200	327966770	9640	9640	9640	9640	40
520	20231011	121100	327581170	9640	9640	9640	9640	0
521	20231011	121000	327581170	9640	9640	9640	9640	0
522	20231011	120900	327581170	9640	9650	9650	9640	296
523	20231011	120800	324724860	9680	9680	9680	9680	0
524	20231011	120700	324724860	9680	9680	9680	9680	0
525	20231011	120600	324724860	9680	9670	9680	9670	4
526	20231011	120500	324686170	9670	9670	9670	9670	0
527	20231011	120400	324686170	9670	9670	9670	9670	2
528	20231011	120300	324666830	9670	9670	9670	9670	7
529	20231011	120200	324599140	9680	9680	9680	9680	0
530	20231011	120100	324599140	9680	9680	9680	9680	0
531	20231011	120000	324599140	9680	9680	9680	9680	4
532	20231011	115900	324560420	9680	9680	9680	9670	110
533	20231011	115800	323496620	9670	9680	9680	9670	27
534	20231011	115700	323235410	9680	9680	9680	9680	9
535	20231011	115600	323148290	9680	9680	9680	9680	12
536	20231011	115500	323032130	9680	9680	9680	9670	13
537	20231011	115400	322906300	9680	9680	9680	9680	14
538	20231011	115300	322770780	9680	9680	9680	9680	13
539	20231011	115200	322644940	9680	9680	9680	9680	8
540	20231011	115100	322567500	9680	9670	9680	9670	175
541	20231011	115000	320875160	9660	9670	9670	9660	33
542	20231011	114900	320556240	9670	9670	9670	9670	17
543	20231011	114800	320391850	9670	9670	9670	9670	9
544	20231011	114700	320304820	9670	9660	9670	9660	93
545	20231011	114600	319406410	9650	9660	9660	9650	108
546	20231011	114500	318363140	9660	9660	9660	9660	3
547	20231011	114400	318334160	9660	9660	9660	9660	2
548	20231011	114300	318314840	9660	9650	9660	9650	339
549	20231011	114200	315043100	9660	9660	9660	9660	10
550	20231011	114100	314946500	9660	9660	9660	9660	21
551	20231011	114000	314743640	9680	9680	9680	9680	0
552	20231011	113900	314743640	9680	9680	9680	9680	5
553	20231011	113800	314695240	9650	9680	9680	9650	510
554	20231011	113700	309772900	9680	9680	9680	9680	1
555	20231011	113600	309763220	9690	9670	9690	9670	10
556	20231011	113500	309666350	9660	9660	9660	9660	0
557	20231011	113400	309666350	9660	9660	9660	9660	0
558	20231011	113300	309666350	9660	9660	9660	9660	0
559	20231011	113200	309666350	9660	9660	9660	9660	0
560	20231011	113100	309666350	9660	9660	9660	9660	500
561	20231011	113000	304836350	9660	9670	9670	9660	291
562	20231011	112900	302024790	9680	9680	9680	9680	50
563	20231011	112800	301540790	9700	9690	9700	9690	3
564	20231011	112700	301511710	9650	9650	9650	9650	0
565	20231011	112600	301511710	9650	9650	9650	9650	0
566	20231011	112500	301511710	9650	9700	9700	9650	112
567	20231011	112400	300427250	9700	9650	9700	9650	932
568	20231011	112300	291395980	9650	9650	9650	9650	0
569	20231011	112200	291395980	9650	9650	9650	9650	5
570	20231011	112100	291347730	9660	9660	9660	9660	0
571	20231011	112000	291347730	9660	9660	9660	9660	45
572	20231011	111900	290913030	9680	9680	9680	9680	0
573	20231011	111800	290913030	9680	9680	9680	9680	0
574	20231011	111700	290913030	9680	9680	9680	9680	0
575	20231011	111600	290913030	9680	9680	9680	9680	4
576	20231011	111500	290874310	9680	9680	9680	9680	0
577	20231011	111400	290874310	9680	9680	9680	9680	1
578	20231011	111300	290864630	9680	9680	9680	9680	0
579	20231011	111200	290864630	9680	9680	9680	9680	0
580	20231011	111100	290864630	9680	9680	9680	9680	1
581	20231011	111000	290854950	9650	9650	9650	9650	0
582	20231011	110900	290854950	9650	9650	9650	9650	601
583	20231011	110800	285055300	9690	9680	9690	9680	10
584	20231011	110700	284958470	9650	9650	9650	9650	0
585	20231011	110600	284958470	9650	9690	9690	9650	24
586	20231011	110500	284726750	9700	9660	9700	9660	765
587	20231011	110400	277331750	9680	9680	9680	9680	20
588	20231011	110300	277138150	9660	9660	9660	9660	0
589	20231011	110200	277138150	9660	9640	9660	9640	455
590	20231011	110100	272745850	9640	9640	9640	9640	0
591	20231011	110000	272745850	9640	9640	9640	9640	5
592	20231011	105900	272697650	9630	9630	9630	9630	1
593	20231011	105800	272688020	9630	9630	9630	9630	1
594	20231011	105700	272678390	9610	9610	9610	9610	924
595	20231011	105600	263798750	9630	9610	9630	9610	55
596	20231011	105500	263270100	9630	9640	9640	9630	60
597	20231011	105400	262692200	9640	9640	9640	9640	0
598	20231011	105300	262692200	9640	9640	9640	9640	30
599	20231011	105200	262403000	9640	9630	9640	9630	151
600	20231011	105100	260947860	9630	9630	9630	9630	7
601	20231011	105000	260880450	9620	9620	9620	9620	1
602	20231011	104900	260870830	9610	9610	9610	9610	0
603	20231011	104800	260870830	9610	9610	9610	9610	36
604	20231011	104700	260524870	9600	9600	9600	9600	0
605	20231011	104600	260524870	9600	9600	9600	9600	0
606	20231011	104500	260524870	9600	9600	9600	9600	0
607	20231011	104400	260524870	9600	9610	9610	9600	700
608	20231011	104300	253804570	9600	9600	9600	9600	310
609	20231011	104200	250828570	9600	9630	9630	9600	284
610	20231011	104100	248098430	9630	9630	9630	9630	0
611	20231011	104000	248098430	9630	9650	9650	9620	4
612	20231011	103900	248059900	9630	9630	9630	9630	8
613	20231011	103800	247982860	9630	9630	9630	9630	92
614	20231011	103700	247096900	9630	9630	9630	9630	0
615	20231011	103600	247096900	9630	9630	9630	9630	12
616	20231011	103500	246981340	9630	9620	9630	9620	2
617	20231011	103400	246962090	9630	9630	9630	9620	114
618	20231011	103300	245865180	9630	9630	9630	9630	124
619	20231011	103200	244671060	9650	9650	9650	9650	0
620	20231011	103100	244671060	9650	9650	9650	9650	13
621	20231011	103000	244545610	9650	9650	9650	9650	9
622	20231011	102900	244458760	9660	9690	9690	9660	39
623	20231011	102800	244081870	9650	9650	9650	9650	0
624	20231011	102700	244081870	9650	9650	9650	9650	0
625	20231011	102600	244081870	9650	9650	9650	9650	0
626	20231011	102500	244081870	9650	9650	9650	9650	0
627	20231011	102400	244081870	9650	9690	9690	9650	401
628	20231011	102300	240211830	9690	9660	9690	9660	16
629	20231011	102200	240057090	9660	9660	9660	9660	1
630	20231011	102100	240047430	9670	9670	9670	9670	31
631	20231011	102000	239747660	9670	9650	9670	9650	1112
632	20231011	101900	228999880	9650	9630	9650	9630	104
633	20231011	101800	227997270	9640	9640	9640	9640	0
634	20231011	101700	227997270	9640	9630	9640	9630	21
635	20231011	101600	227794990	9640	9640	9640	9640	100
636	20231011	101500	226830990	9640	9660	9660	9640	12
637	20231011	101400	226715250	9660	9660	9660	9660	111
638	20231011	101300	225642990	9670	9670	9670	9670	2
639	20231011	101200	225623650	9650	9650	9650	9650	14
640	20231011	101100	225488550	9650	9650	9650	9650	22
641	20231011	101000	225276250	9650	9650	9650	9650	150
642	20231011	100900	223828750	9650	9650	9650	9650	0
643	20231011	100800	223828750	9650	9640	9670	9640	1201
644	20231011	100700	212249080	9640	9640	9640	9640	980
645	20231011	100600	202801880	9640	9640	9640	9640	1
646	20231011	100500	202792240	9630	9650	9670	9630	75
647	20231011	100400	202069660	9650	9650	9650	9650	2
648	20231011	100300	202050360	9630	9630	9630	9630	100
649	20231011	100200	201087360	9630	9670	9670	9630	762
650	20231011	100100	193732700	9690	9690	9690	9690	0
651	20231011	100000	193732700	9690	9670	9690	9670	805
652	20231011	095900	185946350	9670	9680	9690	9670	50
653	20231011	095800	185462550	9700	9700	9700	9700	682
654	20231011	095700	178847150	9700	9700	9700	9700	10
655	20231011	095600	178750150	9700	9700	9700	9700	93
656	20231011	095500	177848050	9700	9700	9700	9660	121
657	20231011	095400	176678200	9710	9710	9710	9710	0
658	20231011	095300	176678200	9710	9710	9710	9710	1
659	20231011	095200	176668490	9700	9700	9700	9700	309
660	20231011	095100	173671190	9690	9670	9690	9670	1086
661	20231011	095000	163158210	9670	9650	9670	9650	501
662	20231011	094900	158313560	9650	9650	9650	9650	241
663	20231011	094800	155987910	9650	9650	9650	9650	10
664	20231011	094700	155891410	9650	9650	9650	9650	2
665	20231011	094600	155872110	9690	9690	9690	9690	4
666	20231011	094500	155833350	9690	9690	9690	9690	0
667	20231011	094400	155833350	9690	9690	9690	9690	0
668	20231011	094300	155833350	9690	9690	9690	9690	51
669	20231011	094200	155339160	9700	9690	9700	9690	200
670	20231011	094100	153399600	9700	9700	9700	9700	10
671	20231011	094000	153302600	9700	9700	9700	9700	10
672	20231011	093900	153205600	9710	9700	9710	9700	50
673	20231011	093800	152720360	9650	9650	9650	9650	2
674	20231011	093700	152701060	9720	9720	9720	9720	0
675	20231011	093600	152701060	9720	9670	9720	9670	53
676	20231011	093500	152186110	9640	9700	9700	9640	103
677	20231011	093400	151190410	9730	9730	9730	9730	5
678	20231011	093300	151141760	9730	9760	9760	9730	54
679	20231011	093200	150615790	9750	9700	9750	9700	604
680	20231011	093100	144745190	9710	9680	9710	9670	1756
681	20231011	093000	127723740	9680	9630	9680	9630	1232
682	20231011	092900	115830780	9550	9580	9620	9550	1528
683	20231011	092800	101233040	9550	9580	9590	9550	558
684	20231011	092700	95897760	9600	9600	9600	9600	723
685	20231011	092600	88956960	9600	9590	9630	9590	1532
686	20231011	092500	74249290	9590	9620	9620	9590	349
687	20231011	092400	70900590	9630	9630	9630	9630	1
688	20231011	092300	70890960	9590	9590	9590	9590	0
689	20231011	092200	70890960	9590	9660	9660	9590	138
690	20231011	092100	69558630	9660	9640	9660	9640	768
691	20231011	092000	62146640	9650	9650	9650	9650	0
692	20231011	091900	62146640	9650	9630	9650	9630	120
693	20231011	091800	60988840	9590	9590	9590	9590	2
694	20231011	091700	60969660	9610	9610	9610	9610	10
695	20231011	091600	60873560	9580	9580	9580	9580	1198
696	20231011	091500	49396720	9560	9650	9650	9560	146
697	20231011	091400	47991790	9650	9610	9650	9610	1138
698	20231011	091300	37034490	9600	9580	9600	9540	504
699	20231011	091200	32204390	9550	9570	9580	9550	503
700	20231011	091100	27396870	9570	9540	9580	9540	475
701	20231011	091000	22855820	9540	9540	9540	9540	5
702	20231011	090900	22808120	9540	9550	9550	9540	15
703	20231011	090800	22664900	9560	9570	9570	9560	2
704	20231011	090700	22645770	9570	9570	9580	9570	203
705	20231011	090600	20702680	9570	9550	9570	9550	530
706	20231011	090500	15632920	9540	9520	9540	9520	427
707	20231011	090400	11559970	9520	9520	9520	9520	38
708	20231011	090300	11198210	9520	9500	9520	9500	408
709	20231011	090200	7316950	9510	9510	9510	9510	27
710	20231011	090100	7060180	9520	9500	9520	9500	554
711	20231011	090000	1795700	9500	9500	9510	9500	189