KissMeData/351330/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205000	603923270	9390	9390	9390	9390	2097
3	20231006	204900	603923270	9390	9390	9390	9390	0
4	20231006	204800	603923270	9390	9390	9390	9390	0
5	20231006	204700	603923270	9390	9390	9390	9390	0
6	20231006	204600	603923270	9390	9390	9390	9390	0
7	20231006	204500	603923270	9390	9390	9390	9390	0
8	20231006	204400	603923270	9390	9390	9390	9390	0
9	20231006	204300	603923270	9390	9390	9390	9390	0
10	20231006	204200	603923270	9390	9390	9390	9390	0
11	20231006	204100	603923270	9390	9390	9390	9390	0
12	20231006	204000	603923270	9390	9390	9390	9390	0
13	20231006	203900	603923270	9390	9390	9390	9390	0
14	20231006	203800	603923270	9390	9390	9390	9390	0
15	20231006	203700	603923270	9390	9390	9390	9390	0
16	20231006	203600	603923270	9390	9390	9390	9390	0
17	20231006	203500	603923270	9390	9390	9390	9390	0
18	20231006	203400	603923270	9390	9390	9390	9390	0
19	20231006	203300	603923270	9390	9390	9390	9390	0
20	20231006	203200	603923270	9390	9390	9390	9390	0
21	20231006	203100	603923270	9390	9390	9390	9390	0
22	20231006	203000	603923270	9390	9390	9390	9390	0
23	20231006	202900	603923270	9390	9390	9390	9390	0
24	20231006	202800	603923270	9390	9390	9390	9390	0
25	20231006	202700	603923270	9390	9390	9390	9390	0
26	20231006	202600	603923270	9390	9390	9390	9390	0
27	20231006	202500	603923270	9390	9390	9390	9390	0
28	20231006	202400	603923270	9390	9390	9390	9390	0
29	20231006	202300	603923270	9390	9390	9390	9390	0
30	20231006	202200	603923270	9390	9390	9390	9390	0
31	20231006	202100	603923270	9390	9390	9390	9390	0
32	20231006	202000	603923270	9390	9390	9390	9390	2097
33	20231006	201900	603923270	9390	9390	9390	9390	0
34	20231006	201800	603923270	9390	9390	9390	9390	0
35	20231006	201700	603923270	9390	9390	9390	9390	0
36	20231006	201600	603923270	9390	9390	9390	9390	0
37	20231006	201500	603923270	9390	9390	9390	9390	0
38	20231006	201400	603923270	9390	9390	9390	9390	0
39	20231006	201300	603923270	9390	9390	9390	9390	0
40	20231006	201200	603923270	9390	9390	9390	9390	0
41	20231006	201100	603923270	9390	9390	9390	9390	0
42	20231006	201000	603923270	9390	9390	9390	9390	0
43	20231006	200900	603923270	9390	9390	9390	9390	0
44	20231006	200800	603923270	9390	9390	9390	9390	0
45	20231006	200700	603923270	9390	9390	9390	9390	0
46	20231006	200600	603923270	9390	9390	9390	9390	0
47	20231006	200500	603923270	9390	9390	9390	9390	0
48	20231006	200400	603923270	9390	9390	9390	9390	0
49	20231006	200300	603923270	9390	9390	9390	9390	0
50	20231006	200200	603923270	9390	9390	9390	9390	0
51	20231006	200100	603923270	9390	9390	9390	9390	0
52	20231006	200000	603923270	9390	9390	9390	9390	0
53	20231006	195900	603923270	9390	9390	9390	9390	0
54	20231006	195800	603923270	9390	9390	9390	9390	0
55	20231006	195700	603923270	9390	9390	9390	9390	0
56	20231006	195600	603923270	9390	9390	9390	9390	0
57	20231006	195500	603923270	9390	9390	9390	9390	0
58	20231006	195400	603923270	9390	9390	9390	9390	0
59	20231006	195300	603923270	9390	9390	9390	9390	0
60	20231006	195200	603923270	9390	9390	9390	9390	0
61	20231006	195100	603923270	9390	9390	9390	9390	0
62	20231006	195000	603923270	9390	9390	9390	9390	2097
63	20231006	194900	603923270	9390	9390	9390	9390	0
64	20231006	194800	603923270	9390	9390	9390	9390	0
65	20231006	194700	603923270	9390	9390	9390	9390	0
66	20231006	194600	603923270	9390	9390	9390	9390	0
67	20231006	194500	603923270	9390	9390	9390	9390	0
68	20231006	194400	603923270	9390	9390	9390	9390	0
69	20231006	194300	603923270	9390	9390	9390	9390	0
70	20231006	194200	603923270	9390	9390	9390	9390	0
71	20231006	194100	603923270	9390	9390	9390	9390	0
72	20231006	194000	603923270	9390	9390	9390	9390	0
73	20231006	193900	603923270	9390	9390	9390	9390	0
74	20231006	193800	603923270	9390	9390	9390	9390	0
75	20231006	193700	603923270	9390	9390	9390	9390	0
76	20231006	193600	603923270	9390	9390	9390	9390	0
77	20231006	193500	603923270	9390	9390	9390	9390	0
78	20231006	193400	603923270	9390	9390	9390	9390	0
79	20231006	193300	603923270	9390	9390	9390	9390	0
80	20231006	193200	603923270	9390	9390	9390	9390	0
81	20231006	193100	603923270	9390	9390	9390	9390	0
82	20231006	193000	603923270	9390	9390	9390	9390	0
83	20231006	192900	603923270	9390	9390	9390	9390	0
84	20231006	192800	603923270	9390	9390	9390	9390	0
85	20231006	192700	603923270	9390	9390	9390	9390	0
86	20231006	192600	603923270	9390	9390	9390	9390	0
87	20231006	192500	603923270	9390	9390	9390	9390	0
88	20231006	192400	603923270	9390	9390	9390	9390	0
89	20231006	192300	603923270	9390	9390	9390	9390	0
90	20231006	192200	603923270	9390	9390	9390	9390	0
91	20231006	192100	603923270	9390	9390	9390	9390	0
92	20231006	192000	603923270	9390	9390	9390	9390	2097
93	20231006	191900	603923270	9390	9390	9390	9390	0
94	20231006	191800	603923270	9390	9390	9390	9390	0
95	20231006	191700	603923270	9390	9390	9390	9390	0
96	20231006	191600	603923270	9390	9390	9390	9390	0
97	20231006	191500	603923270	9390	9390	9390	9390	0
98	20231006	191400	603923270	9390	9390	9390	9390	0
99	20231006	191300	603923270	9390	9390	9390	9390	0
100	20231006	191200	603923270	9390	9390	9390	9390	0
101	20231006	191100	603923270	9390	9390	9390	9390	0
102	20231006	191000	603923270	9390	9390	9390	9390	0
103	20231006	190900	603923270	9390	9390	9390	9390	0
104	20231006	190800	603923270	9390	9390	9390	9390	0
105	20231006	190700	603923270	9390	9390	9390	9390	0
106	20231006	190600	603923270	9390	9390	9390	9390	0
107	20231006	190500	603923270	9390	9390	9390	9390	0
108	20231006	190400	603923270	9390	9390	9390	9390	0
109	20231006	190300	603923270	9390	9390	9390	9390	0
110	20231006	190200	603923270	9390	9390	9390	9390	0
111	20231006	190100	603923270	9390	9390	9390	9390	0
112	20231006	190000	603923270	9390	9390	9390	9390	0
113	20231006	185900	603923270	9390	9390	9390	9390	0
114	20231006	185800	603923270	9390	9390	9390	9390	0
115	20231006	185700	603923270	9390	9390	9390	9390	0
116	20231006	185600	603923270	9390	9390	9390	9390	0
117	20231006	185500	603923270	9390	9390	9390	9390	0
118	20231006	185400	603923270	9390	9390	9390	9390	0
119	20231006	185300	603923270	9390	9390	9390	9390	0
120	20231006	185200	603923270	9390	9390	9390	9390	0
121	20231006	185100	603923270	9390	9390	9390	9390	0
122	20231006	185000	603923270	9390	9390	9390	9390	2097
123	20231006	184900	603923270	9390	9390	9390	9390	0
124	20231006	184800	603923270	9390	9390	9390	9390	0
125	20231006	184700	603923270	9390	9390	9390	9390	0
126	20231006	184600	603923270	9390	9390	9390	9390	0
127	20231006	184500	603923270	9390	9390	9390	9390	0
128	20231006	184400	603923270	9390	9390	9390	9390	0
129	20231006	184300	603923270	9390	9390	9390	9390	0
130	20231006	184200	603923270	9390	9390	9390	9390	0
131	20231006	184100	603923270	9390	9390	9390	9390	0
132	20231006	184000	603923270	9390	9390	9390	9390	0
133	20231006	183900	603923270	9390	9390	9390	9390	0
134	20231006	183800	603923270	9390	9390	9390	9390	0
135	20231006	183700	603923270	9390	9390	9390	9390	0
136	20231006	183600	603923270	9390	9390	9390	9390	0
137	20231006	183500	603923270	9390	9390	9390	9390	0
138	20231006	183400	603923270	9390	9390	9390	9390	0
139	20231006	183300	603923270	9390	9390	9390	9390	0
140	20231006	183200	603923270	9390	9390	9390	9390	0
141	20231006	183100	603923270	9390	9390	9390	9390	0
142	20231006	183000	603923270	9390	9390	9390	9390	0
143	20231006	182900	603923270	9390	9390	9390	9390	0
144	20231006	182800	603923270	9390	9390	9390	9390	0
145	20231006	182700	603923270	9390	9390	9390	9390	0
146	20231006	182600	603923270	9390	9390	9390	9390	0
147	20231006	182500	603923270	9390	9390	9390	9390	0
148	20231006	182400	603923270	9390	9390	9390	9390	0
149	20231006	182300	603923270	9390	9390	9390	9390	0
150	20231006	182200	603923270	9390	9390	9390	9390	0
151	20231006	182100	603923270	9390	9390	9390	9390	0
152	20231006	182000	603923270	9390	9390	9390	9390	2097
153	20231006	181900	603923270	9390	9390	9390	9390	0
154	20231006	181800	603923270	9390	9390	9390	9390	0
155	20231006	181700	603923270	9390	9390	9390	9390	0
156	20231006	181600	603923270	9390	9390	9390	9390	0
157	20231006	181500	603923270	9390	9390	9390	9390	0
158	20231006	181400	603923270	9390	9390	9390	9390	0
159	20231006	181300	603923270	9390	9390	9390	9390	0
160	20231006	181200	603923270	9390	9390	9390	9390	0
161	20231006	181100	603923270	9390	9390	9390	9390	0
162	20231006	181000	603923270	9390	9390	9390	9390	0
163	20231006	180900	603923270	9390	9390	9390	9390	0
164	20231006	180800	603923270	9390	9390	9390	9390	0
165	20231006	180700	603923270	9390	9390	9390	9390	0
166	20231006	180600	603923270	9390	9390	9390	9390	0
167	20231006	180500	603923270	9390	9390	9390	9390	0
168	20231006	180400	603923270	9390	9390	9390	9390	0
169	20231006	180300	603923270	9390	9390	9390	9390	0
170	20231006	180200	603923270	9390	9390	9390	9390	0
171	20231006	180100	603923270	9390	9390	9390	9390	0
172	20231006	180000	603923270	9390	9390	9390	9390	0
173	20231006	175900	603923270	9390	9390	9390	9390	0
174	20231006	175800	603923270	9390	9390	9390	9390	0
175	20231006	175700	603923270	9390	9390	9390	9390	0
176	20231006	175600	603923270	9390	9390	9390	9390	0
177	20231006	175500	603923270	9390	9390	9390	9390	0
178	20231006	175400	603923270	9390	9390	9390	9390	0
179	20231006	175300	603923270	9390	9390	9390	9390	0
180	20231006	175200	603923270	9390	9390	9390	9390	0
181	20231006	175100	603923270	9390	9390	9390	9390	0
182	20231006	175000	603923270	9390	9390	9390	9390	2097
183	20231006	174900	603923270	9390	9390	9390	9390	0
184	20231006	174800	603923270	9390	9390	9390	9390	0
185	20231006	174700	603923270	9390	9390	9390	9390	0
186	20231006	174600	603923270	9390	9390	9390	9390	0
187	20231006	174500	603923270	9390	9390	9390	9390	0
188	20231006	174400	603923270	9390	9390	9390	9390	0
189	20231006	174300	603923270	9390	9390	9390	9390	0
190	20231006	174200	603923270	9390	9390	9390	9390	0
191	20231006	174100	603923270	9390	9390	9390	9390	0
192	20231006	174000	603923270	9390	9390	9390	9390	0
193	20231006	173900	603923270	9390	9390	9390	9390	0
194	20231006	173800	603923270	9390	9390	9390	9390	0
195	20231006	173700	603923270	9390	9390	9390	9390	0
196	20231006	173600	603923270	9390	9390	9390	9390	0
197	20231006	173500	603923270	9390	9390	9390	9390	0
198	20231006	173400	603923270	9390	9390	9390	9390	0
199	20231006	173300	603923270	9390	9390	9390	9390	0
200	20231006	173200	603923270	9390	9390	9390	9390	0
201	20231006	173100	603923270	9390	9390	9390	9390	0
202	20231006	173000	603923270	9390	9390	9390	9390	0
203	20231006	172900	603923270	9390	9390	9390	9390	0
204	20231006	172800	603923270	9390	9390	9390	9390	0
205	20231006	172700	603923270	9390	9390	9390	9390	0
206	20231006	172600	603923270	9390	9390	9390	9390	0
207	20231006	172500	603923270	9390	9390	9390	9390	0
208	20231006	172400	603923270	9390	9390	9390	9390	0
209	20231006	172300	603923270	9390	9390	9390	9390	0
210	20231006	172200	603923270	9390	9390	9390	9390	0
211	20231006	172100	603923270	9390	9390	9390	9390	0
212	20231006	172000	603923270	9390	9390	9390	9390	2097
213	20231006	171900	603923270	9390	9390	9390	9390	0
214	20231006	171800	603923270	9390	9390	9390	9390	0
215	20231006	171700	603923270	9390	9390	9390	9390	0
216	20231006	171600	603923270	9390	9390	9390	9390	0
217	20231006	171500	603923270	9390	9390	9390	9390	0
218	20231006	171400	603923270	9390	9390	9390	9390	0
219	20231006	171300	603923270	9390	9390	9390	9390	0
220	20231006	171200	603923270	9390	9390	9390	9390	0
221	20231006	171100	603923270	9390	9390	9390	9390	0
222	20231006	171000	603923270	9390	9390	9390	9390	0
223	20231006	170900	603923270	9390	9390	9390	9390	0
224	20231006	170800	603923270	9390	9390	9390	9390	0
225	20231006	170700	603923270	9390	9390	9390	9390	0
226	20231006	170600	603923270	9390	9390	9390	9390	0
227	20231006	170500	603923270	9390	9390	9390	9390	0
228	20231006	170400	603923270	9390	9390	9390	9390	0
229	20231006	170300	603923270	9390	9390	9390	9390	0
230	20231006	170200	603923270	9390	9390	9390	9390	0
231	20231006	170100	603923270	9390	9390	9390	9390	0
232	20231006	170000	603923270	9390	9390	9390	9390	0
233	20231006	165900	603923270	9390	9390	9390	9390	0
234	20231006	165800	603923270	9390	9390	9390	9390	0
235	20231006	165700	603923270	9390	9390	9390	9390	0
236	20231006	165600	603923270	9390	9390	9390	9390	0
237	20231006	165500	603923270	9390	9390	9390	9390	0
238	20231006	165400	603923270	9390	9390	9390	9390	0
239	20231006	165300	603923270	9390	9390	9390	9390	0
240	20231006	165200	603923270	9390	9390	9390	9390	0
241	20231006	165100	603923270	9390	9390	9390	9390	0
242	20231006	165000	603923270	9390	9390	9390	9390	2097
243	20231006	164900	603923270	9390	9390	9390	9390	0
244	20231006	164800	603923270	9390	9390	9390	9390	0
245	20231006	164700	603923270	9390	9390	9390	9390	0
246	20231006	164600	603923270	9390	9390	9390	9390	0
247	20231006	164500	603923270	9390	9390	9390	9390	0
248	20231006	164400	603923270	9390	9390	9390	9390	0
249	20231006	164300	603923270	9390	9390	9390	9390	0
250	20231006	164200	603923270	9390	9390	9390	9390	0
251	20231006	164100	603923270	9390	9390	9390	9390	0
252	20231006	164000	603923270	9390	9390	9390	9390	0
253	20231006	163900	603923270	9390	9390	9390	9390	0
254	20231006	163800	603923270	9390	9390	9390	9390	0
255	20231006	163700	603923270	9390	9390	9390	9390	0
256	20231006	163600	603923270	9390	9390	9390	9390	0
257	20231006	163500	603923270	9390	9390	9390	9390	0
258	20231006	163400	603923270	9390	9390	9390	9390	0
259	20231006	163300	603923270	9390	9390	9390	9390	0
260	20231006	163200	603923270	9390	9390	9390	9390	0
261	20231006	163100	603923270	9390	9390	9390	9390	0
262	20231006	163000	603923270	9390	9390	9390	9390	0
263	20231006	162900	603923270	9390	9390	9390	9390	0
264	20231006	162800	603923270	9390	9390	9390	9390	0
265	20231006	162700	603923270	9390	9390	9390	9390	0
266	20231006	162600	603923270	9390	9390	9390	9390	0
267	20231006	162500	603923270	9390	9390	9390	9390	0
268	20231006	162400	603923270	9390	9390	9390	9390	0
269	20231006	162300	603923270	9390	9390	9390	9390	0
270	20231006	162200	603923270	9390	9390	9390	9390	0
271	20231006	162100	603923270	9390	9390	9390	9390	0
272	20231006	162000	603923270	9390	9390	9390	9390	2097
273	20231006	161900	603923270	9390	9390	9390	9390	0
274	20231006	161800	603923270	9390	9390	9390	9390	0
275	20231006	161700	603923270	9390	9390	9390	9390	0
276	20231006	161600	603923270	9390	9390	9390	9390	0
277	20231006	161500	603923270	9390	9390	9390	9390	0
278	20231006	161400	603923270	9390	9390	9390	9390	0
279	20231006	161300	603923270	9390	9390	9390	9390	0
280	20231006	161200	603923270	9390	9390	9390	9390	0
281	20231006	161100	603923270	9390	9390	9390	9390	0
282	20231006	161000	603923270	9390	9390	9390	9390	0
283	20231006	160900	603923270	9390	9390	9390	9390	0
284	20231006	160800	603923270	9390	9390	9390	9390	0
285	20231006	160700	603923270	9390	9390	9390	9390	0
286	20231006	160600	603923270	9390	9390	9390	9390	0
287	20231006	160500	603923270	9390	9390	9390	9390	0
288	20231006	160400	603923270	9390	9390	9390	9390	0
289	20231006	160300	603923270	9390	9390	9390	9390	0
290	20231006	160200	603923270	9390	9390	9390	9390	0
291	20231006	160100	603923270	9390	9390	9390	9390	0
292	20231006	160000	603923270	9390	9390	9390	9390	0
293	20231006	155900	603923270	9390	9390	9390	9390	0
294	20231006	155800	603923270	9390	9390	9390	9390	0
295	20231006	155700	603923270	9390	9390	9390	9390	0
296	20231006	155600	603923270	9390	9390	9390	9390	0
297	20231006	155500	603923270	9390	9390	9390	9390	0
298	20231006	155400	603923270	9390	9390	9390	9390	0
299	20231006	155300	603923270	9390	9390	9390	9390	0
300	20231006	155200	603923270	9390	9390	9390	9390	0
301	20231006	155100	603923270	9390	9390	9390	9390	0
302	20231006	155000	603923270	9390	9390	9390	9390	2097
303	20231006	154900	603923270	9390	9390	9390	9390	0
304	20231006	154800	603923270	9390	9390	9390	9390	0
305	20231006	154700	603923270	9390	9390	9390	9390	0
306	20231006	154600	603923270	9390	9390	9390	9390	0
307	20231006	154500	603923270	9390	9390	9390	9390	0
308	20231006	154400	603923270	9390	9390	9390	9390	0
309	20231006	154300	603923270	9390	9390	9390	9390	0
310	20231006	154200	603923270	9390	9390	9390	9390	0
311	20231006	154100	603923270	9390	9390	9390	9390	0
312	20231006	154000	603923270	9390	9390	9390	9390	0
313	20231006	153900	603923270	9390	9390	9390	9390	0
314	20231006	153800	603923270	9390	9390	9390	9390	0
315	20231006	153700	603923270	9390	9390	9390	9390	0
316	20231006	153600	603923270	9390	9390	9390	9390	0
317	20231006	153500	603923270	9390	9390	9390	9390	0
318	20231006	153400	603923270	9390	9390	9390	9390	0
319	20231006	153300	603923270	9390	9390	9390	9390	0
320	20231006	153200	603923270	9390	9390	9390	9390	0
321	20231006	153100	603923270	9390	9390	9390	9390	0
322	20231006	153000	603923270	9390	9390	9390	9390	2097
323	20231006	152900	584232440	9350	9350	9350	9350	0
324	20231006	152800	584232440	9350	9350	9350	9350	0
325	20231006	152700	584232440	9350	9350	9350	9350	0
326	20231006	152600	584232440	9350	9350	9350	9350	0
327	20231006	152500	584232440	9350	9350	9350	9350	0
328	20231006	152400	584232440	9350	9350	9350	9350	0
329	20231006	152300	584232440	9350	9350	9350	9350	0
330	20231006	152200	584232440	9350	9350	9350	9350	0
331	20231006	152100	584232440	9350	9350	9350	9350	0
332	20231006	152000	584232440	9350	9350	9350	9350	0
333	20231006	151900	584232440	9350	9350	9350	9350	322
334	20231006	151800	581221740	9350	9350	9350	9350	0
335	20231006	151700	581221740	9350	9350	9350	9350	7
336	20231006	151600	581156290	9320	9320	9320	9320	106
337	20231006	151500	580168370	9340	9340	9340	9340	0
338	20231006	151400	580168370	9340	9340	9340	9340	0
339	20231006	151300	580168370	9340	9340	9340	9340	100
340	20231006	151200	579234370	9340	9330	9340	9330	122
341	20231006	151100	578095030	9330	9330	9330	9330	1
342	20231006	151000	578085700	9320	9330	9330	9310	629
343	20231006	150900	572223430	9340	9340	9340	9340	7
344	20231006	150800	572158050	9340	9340	9340	9340	5
345	20231006	150700	572111350	9340	9370	9370	9340	800
346	20231006	150600	564633670	9370	9380	9380	9370	2
347	20231006	150500	564614920	9360	9360	9360	9360	441
348	20231006	150400	560487160	9360	9390	9390	9360	604
349	20231006	150300	554823780	9380	9380	9380	9380	1
350	20231006	150200	554814400	9400	9400	9400	9400	7
351	20231006	150100	554748600	9400	9390	9400	9390	86
352	20231006	150000	553940550	9370	9370	9370	9370	0
353	20231006	145900	553940550	9370	9360	9370	9360	94
354	20231006	145800	553060670	9360	9360	9360	9360	1
355	20231006	145700	553051310	9360	9360	9360	9360	0
356	20231006	145600	553051310	9360	9360	9360	9360	35
357	20231006	145500	552723710	9360	9360	9360	9360	0
358	20231006	145400	552723710	9360	9360	9390	9360	142
359	20231006	145300	551394010	9370	9370	9370	9370	70
360	20231006	145200	550738110	9390	9350	9390	9350	22
361	20231006	145100	550532190	9350	9320	9350	9320	56
362	20231006	145000	550008770	9320	9300	9320	9300	635
363	20231006	144900	544097770	9300	9340	9350	9300	75
364	20231006	144800	543398100	9350	9350	9350	9350	216
365	20231006	144700	541378500	9350	9350	9350	9350	7
366	20231006	144600	541313050	9360	9360	9360	9360	0
367	20231006	144500	541313050	9360	9360	9360	9360	0
368	20231006	144400	541313050	9360	9360	9360	9360	0
369	20231006	144300	541313050	9360	9360	9360	9360	2
370	20231006	144200	541294330	9360	9360	9360	9360	100
371	20231006	144100	540358330	9360	9360	9360	9360	0
372	20231006	144000	540358330	9360	9360	9360	9360	0
373	20231006	143900	540358330	9360	9360	9360	9360	0
374	20231006	143800	540358330	9360	9360	9360	9360	0
375	20231006	143700	540358330	9360	9360	9360	9360	0
376	20231006	143600	540358330	9360	9360	9360	9360	10
377	20231006	143500	540264730	9360	9360	9360	9360	10
378	20231006	143400	540171130	9360	9360	9360	9360	0
379	20231006	143300	540171130	9360	9360	9360	9360	0
380	20231006	143200	540171130	9360	9380	9380	9360	319
381	20231006	143100	537181850	9400	9400	9400	9400	0
382	20231006	143000	537181850	9400	9400	9400	9400	108
383	20231006	142900	536166650	9400	9400	9400	9400	200
384	20231006	142800	534286650	9410	9410	9410	9410	0
385	20231006	142700	534286650	9410	9410	9410	9410	0
386	20231006	142600	534286650	9410	9380	9410	9380	9
387	20231006	142500	534202060	9380	9380	9380	9380	0
388	20231006	142400	534202060	9380	9380	9380	9380	318
389	20231006	142300	531219220	9380	9380	9380	9380	0
390	20231006	142200	531219220	9380	9380	9380	9380	0
391	20231006	142100	531219220	9380	9380	9380	9380	0
392	20231006	142000	531219220	9380	9380	9380	9380	2
393	20231006	141900	531200460	9410	9390	9410	9390	61
394	20231006	141800	530627650	9390	9410	9410	9390	473
395	20231006	141700	526186140	9410	9410	9410	9410	0
396	20231006	141600	526186140	9410	9410	9410	9410	0
397	20231006	141500	526186140	9410	9410	9410	9410	1
398	20231006	141400	526176730	9410	9410	9410	9410	0
399	20231006	141300	526176730	9410	9410	9410	9410	0
400	20231006	141200	526176730	9410	9410	9410	9410	0
401	20231006	141100	526176730	9410	9410	9410	9410	0
402	20231006	141000	526176730	9410	9410	9410	9410	0
403	20231006	140900	526176730	9410	9410	9410	9410	1
404	20231006	140800	526167320	9410	9410	9410	9410	0
405	20231006	140700	526167320	9410	9440	9440	9410	15
406	20231006	140600	526026000	9420	9440	9440	9420	85
407	20231006	140500	525225270	9450	9450	9450	9450	0
408	20231006	140400	525225270	9450	9450	9450	9450	0
409	20231006	140300	525225270	9450	9450	9450	9450	2
410	20231006	140200	525206370	9450	9440	9450	9440	33
411	20231006	140100	524894530	9450	9450	9450	9450	65
412	20231006	140000	524280280	9450	9450	9450	9450	1
413	20231006	135900	524270830	9460	9460	9460	9450	14
414	20231006	135800	524138400	9460	9460	9460	9460	288
415	20231006	135700	521413920	9460	9400	9460	9380	501
416	20231006	135600	516714130	9380	9380	9380	9380	0
417	20231006	135500	516714130	9380	9380	9470	9380	2018
418	20231006	135400	497668600	9380	9380	9380	9380	50
419	20231006	135300	497199600	9380	9350	9380	9350	106
420	20231006	135200	496208470	9360	9360	9360	9360	0
421	20231006	135100	496208470	9360	9360	9360	9360	0
422	20231006	135000	496208470	9360	9360	9360	9360	0
423	20231006	134900	496208470	9360	9360	9360	9360	0
424	20231006	134800	496208470	9360	9360	9360	9360	0
425	20231006	134700	496208470	9360	9360	9360	9360	0
426	20231006	134600	496208470	9360	9360	9360	9360	0
427	20231006	134500	496208470	9360	9360	9360	9360	0
428	20231006	134400	496208470	9360	9360	9360	9360	0
429	20231006	134300	496208470	9360	9360	9360	9360	0
430	20231006	134200	496208470	9360	9360	9360	9360	0
431	20231006	134100	496208470	9360	9380	9380	9360	8
432	20231006	134000	496133470	9390	9400	9400	9390	547
433	20231006	133900	490995610	9410	9410	9410	9410	110
434	20231006	133800	489960510	9430	9430	9430	9430	0
435	20231006	133700	489960510	9430	9430	9430	9430	0
436	20231006	133600	489960510	9430	9430	9430	9430	0
437	20231006	133500	489960510	9430	9430	9430	9430	0
438	20231006	133400	489960510	9430	9430	9430	9430	0
439	20231006	133300	489960510	9430	9430	9430	9430	4
440	20231006	133200	489922790	9410	9410	9410	9410	0
441	20231006	133100	489922790	9410	9410	9410	9410	0
442	20231006	133000	489922790	9410	9410	9410	9410	1
443	20231006	132900	489913380	9430	9430	9430	9430	0
444	20231006	132800	489913380	9430	9430	9430	9430	0
445	20231006	132700	489913380	9430	9430	9430	9430	1
446	20231006	132600	489903950	9420	9420	9420	9420	100
447	20231006	132500	488961950	9420	9420	9420	9420	1
448	20231006	132400	488952530	9430	9430	9430	9430	1
449	20231006	132300	488943100	9430	9430	9430	9430	0
450	20231006	132200	488943100	9430	9430	9430	9430	7
451	20231006	132100	488877090	9430	9430	9430	9430	0
452	20231006	132000	488877090	9430	9430	9430	9430	10
453	20231006	131900	488782790	9430	9430	9430	9430	0
454	20231006	131800	488782790	9430	9430	9430	9430	0
455	20231006	131700	488782790	9430	9410	9430	9410	701
456	20231006	131600	482181170	9400	9400	9400	9400	0
457	20231006	131500	482181170	9400	9400	9400	9400	0
458	20231006	131400	482181170	9400	9400	9400	9400	0
459	20231006	131300	482181170	9400	9400	9400	9400	0
460	20231006	131200	482181170	9400	9400	9400	9400	1
461	20231006	131100	482171770	9410	9410	9410	9410	0
462	20231006	131000	482171770	9410	9410	9410	9410	0
463	20231006	130900	482171770	9410	9410	9410	9410	2
464	20231006	130800	482152950	9400	9410	9410	9400	2
465	20231006	130700	482134140	9400	9400	9400	9400	1
466	20231006	130600	482124740	9410	9410	9410	9410	0
467	20231006	130500	482124740	9410	9410	9410	9410	1
468	20231006	130400	482115330	9390	9400	9400	9390	6
469	20231006	130300	482058980	9410	9410	9410	9410	13
470	20231006	130200	481936650	9410	9410	9410	9410	313
471	20231006	130100	478991320	9420	9420	9420	9420	0
472	20231006	130000	478991320	9420	9420	9420	9420	0
473	20231006	125900	478991320	9420	9420	9420	9420	2
474	20231006	125800	478972480	9420	9420	9420	9420	0
475	20231006	125700	478972480	9420	9420	9420	9420	0
476	20231006	125600	478972480	9420	9420	9420	9420	0
477	20231006	125500	478972480	9420	9420	9420	9420	6
478	20231006	125400	478915960	9420	9420	9420	9420	0
479	20231006	125300	478915960	9420	9420	9420	9420	0
480	20231006	125200	478915960	9420	9420	9420	9420	5
481	20231006	125100	478868860	9420	9420	9420	9420	0
482	20231006	125000	478868860	9420	9420	9420	9420	10
483	20231006	124900	478774660	9420	9420	9420	9420	0
484	20231006	124800	478774660	9420	9410	9420	9410	2
485	20231006	124700	478755830	9390	9390	9390	9390	0
486	20231006	124600	478755830	9390	9390	9390	9390	0
487	20231006	124500	478755830	9390	9390	9390	9390	0
488	20231006	124400	478755830	9390	9390	9390	9390	0
489	20231006	124300	478755830	9390	9390	9390	9390	500
490	20231006	124200	474060830	9420	9420	9420	9420	0
491	20231006	124100	474060830	9420	9420	9420	9420	0
492	20231006	124000	474060830	9420	9420	9420	9420	7
493	20231006	123900	473994890	9420	9420	9420	9420	0
494	20231006	123800	473994890	9420	9420	9420	9420	0
495	20231006	123700	473994890	9420	9420	9420	9420	0
496	20231006	123600	473994890	9420	9420	9420	9420	1
497	20231006	123500	473985470	9420	9420	9420	9420	3
498	20231006	123400	473957210	9420	9420	9420	9420	0
499	20231006	123300	473957210	9420	9420	9420	9420	0
500	20231006	123200	473957210	9420	9420	9420	9420	0
501	20231006	123100	473957210	9420	9400	9420	9400	119
502	20231006	123000	472838080	9390	9390	9390	9390	0
503	20231006	122900	472838080	9390	9390	9390	9390	773
504	20231006	122800	465579610	9360	9360	9360	9360	100
505	20231006	122700	464643610	9370	9400	9400	9370	310
506	20231006	122600	461738470	9410	9410	9410	9410	11
507	20231006	122500	461634960	9410	9410	9410	9410	0
508	20231006	122400	461634960	9410	9410	9410	9410	62
509	20231006	122300	461051540	9420	9420	9420	9420	0
510	20231006	122200	461051540	9420	9420	9420	9420	70
511	20231006	122100	460392140	9430	9430	9430	9430	2
512	20231006	122000	460373280	9430	9430	9430	9430	1
513	20231006	121900	460363850	9420	9420	9420	9420	10
514	20231006	121800	460269650	9420	9420	9420	9420	26
515	20231006	121700	460024730	9430	9430	9430	9430	0
516	20231006	121600	460024730	9430	9430	9430	9430	1
517	20231006	121500	460015300	9420	9420	9420	9420	22
518	20231006	121400	459808060	9420	9420	9420	9420	1
519	20231006	121300	459798640	9430	9430	9430	9430	16
520	20231006	121200	459647760	9430	9410	9430	9410	163
521	20231006	121100	458112560	9410	9410	9410	9410	0
522	20231006	121000	458112560	9410	9410	9410	9410	0
523	20231006	120900	458112560	9410	9410	9410	9410	40
524	20231006	120800	457736160	9410	9410	9410	9410	0
525	20231006	120700	457736160	9410	9410	9410	9410	1
526	20231006	120600	457726750	9400	9410	9410	9400	20
527	20231006	120500	457538570	9380	9400	9400	9380	114
528	20231006	120400	456468420	9410	9410	9410	9410	30
529	20231006	120300	456186120	9410	9410	9410	9410	30
530	20231006	120200	455903820	9420	9420	9420	9420	0
531	20231006	120100	455903820	9420	9420	9420	9420	0
532	20231006	120000	455903820	9420	9420	9420	9420	8
533	20231006	115900	455828460	9420	9420	9420	9420	1
534	20231006	115800	455819040	9410	9410	9410	9410	1
535	20231006	115700	455809630	9420	9420	9420	9420	0
536	20231006	115600	455809630	9420	9420	9420	9420	0
537	20231006	115500	455809630	9420	9420	9420	9420	0
538	20231006	115400	455809630	9420	9430	9430	9420	148
539	20231006	115300	454414000	9420	9420	9420	9420	97
540	20231006	115200	453500260	9400	9400	9400	9400	0
541	20231006	115100	453500260	9400	9400	9400	9400	0
542	20231006	115000	453500260	9400	9420	9420	9400	50
543	20231006	114900	453030230	9430	9440	9440	9430	19
544	20231006	114800	452850880	9440	9430	9440	9430	1795
545	20231006	114700	435922030	9410	9420	9420	9410	92
546	20231006	114600	435056280	9430	9400	9430	9400	106
547	20231006	114500	434057930	9400	9370	9400	9370	22
548	20231006	114400	433851480	9370	9380	9380	9360	325
549	20231006	114300	430809240	9420	9400	9420	9380	180
550	20231006	114200	429120620	9410	9410	9410	9410	0
551	20231006	114100	429120620	9410	9410	9410	9410	0
552	20231006	114000	429120620	9410	9410	9410	9410	50
553	20231006	113900	428650120	9410	9410	9410	9410	0
554	20231006	113800	428650120	9410	9410	9410	9410	0
555	20231006	113700	428650120	9410	9410	9410	9410	1
556	20231006	113600	428640710	9430	9430	9430	9430	0
557	20231006	113500	428640710	9430	9430	9430	9430	0
558	20231006	113400	428640710	9430	9430	9430	9430	16
559	20231006	113300	428489830	9430	9430	9430	9430	0
560	20231006	113200	428489830	9430	9430	9430	9430	0
561	20231006	113100	428489830	9430	9430	9430	9430	2
562	20231006	113000	428470970	9410	9410	9410	9410	15
563	20231006	112900	428329820	9410	9390	9410	9390	427
564	20231006	112800	424312150	9380	9380	9380	9380	38
565	20231006	112700	423955710	9380	9360	9380	9360	577
566	20231006	112600	418553290	9360	9360	9360	9360	10
567	20231006	112500	418459690	9360	9360	9360	9360	30
568	20231006	112400	418178890	9380	9380	9380	9380	0
569	20231006	112300	418178890	9380	9380	9380	9380	0
570	20231006	112200	418178890	9380	9380	9380	9380	3
571	20231006	112100	418150750	9330	9330	9330	9330	0
572	20231006	112000	418150750	9330	9330	9330	9330	0
573	20231006	111900	418150750	9330	9330	9330	9330	0
574	20231006	111800	418150750	9330	9330	9330	9330	0
575	20231006	111700	418150750	9330	9360	9360	9320	880
576	20231006	111600	409944460	9370	9370	9370	9370	11
577	20231006	111500	409841390	9370	9370	9370	9370	0
578	20231006	111400	409841390	9370	9390	9390	9370	951
579	20231006	111300	400929260	9410	9410	9410	9410	3
580	20231006	111200	400901030	9390	9390	9390	9390	1
581	20231006	111100	400891640	9390	9390	9390	9390	0
582	20231006	111000	400891640	9390	9410	9410	9390	336
583	20231006	110900	397730160	9430	9430	9430	9430	13
584	20231006	110800	397607570	9430	9430	9430	9430	1
585	20231006	110700	397598140	9430	9430	9430	9430	0
586	20231006	110600	397598140	9430	9430	9430	9430	0
587	20231006	110500	397598140	9430	9430	9430	9430	53
588	20231006	110400	397098350	9430	9430	9430	9430	53
589	20231006	110300	396598560	9420	9420	9420	9420	1
590	20231006	110200	396589140	9420	9420	9420	9400	276
591	20231006	110100	393989340	9400	9400	9400	9400	2
592	20231006	110000	393970540	9390	9390	9390	9390	0
593	20231006	105900	393970540	9390	9390	9390	9390	0
594	20231006	105800	393970540	9390	9420	9420	9390	90
595	20231006	105700	393124560	9430	9430	9430	9430	1
596	20231006	105600	393115130	9430	9430	9430	9430	1
597	20231006	105500	393105700	9420	9420	9420	9420	0
598	20231006	105400	393105700	9420	9430	9430	9420	107
599	20231006	105300	392096700	9430	9420	9430	9420	69
600	20231006	105200	391446060	9430	9430	9430	9430	0
601	20231006	105100	391446060	9430	9430	9430	9430	0
602	20231006	105000	391446060	9430	9430	9430	9430	0
603	20231006	104900	391446060	9430	9430	9430	9430	0
604	20231006	104800	391446060	9430	9430	9430	9430	0
605	20231006	104700	391446060	9430	9430	9430	9430	15
606	20231006	104600	391304610	9440	9440	9440	9440	0
607	20231006	104500	391304610	9440	9440	9440	9440	0
608	20231006	104400	391304610	9440	9440	9440	9440	1
609	20231006	104300	391295170	9450	9450	9450	9450	0
610	20231006	104200	391295170	9450	9430	9450	9430	284
611	20231006	104100	388613350	9430	9430	9430	9430	2
612	20231006	104000	388594490	9430	9430	9430	9430	233
613	20231006	103900	386397300	9430	9400	9430	9400	1692
614	20231006	103800	370465710	9400	9400	9400	9400	107
615	20231006	103700	369459910	9400	9400	9400	9400	0
616	20231006	103600	369459910	9400	9370	9400	9370	249
617	20231006	103500	367126720	9370	9370	9370	9370	66
618	20231006	103400	366508300	9370	9370	9370	9370	1
619	20231006	103300	366498930	9370	9380	9380	9360	182
620	20231006	103200	364794630	9400	9340	9400	9320	1686
621	20231006	103100	349009470	9340	9280	9340	9280	1279
622	20231006	103000	337101720	9330	9330	9340	9300	797
623	20231006	102900	329676380	9330	9280	9380	9280	193
624	20231006	102800	327868450	9270	9380	9410	8920	2593
625	20231006	102700	304172710	9420	9420	9420	9420	0
626	20231006	102600	304172710	9420	9420	9420	9420	0
627	20231006	102500	304172710	9420	9420	9420	9420	1
628	20231006	102400	304163290	9420	9380	9420	9380	188
629	20231006	102300	302392370	9420	9420	9420	9420	1
630	20231006	102200	302382950	9380	9380	9380	9380	0
631	20231006	102100	302382950	9380	9380	9380	9380	1
632	20231006	102000	302373570	9370	9370	9370	9370	1
633	20231006	101900	302364200	9420	9420	9420	9420	1
634	20231006	101800	302354780	9390	9390	9390	9390	24
635	20231006	101700	302129420	9390	9390	9390	9390	10
636	20231006	101600	302035520	9390	9400	9410	9390	80
637	20231006	101500	301283520	9400	9390	9420	9390	17
638	20231006	101400	301123620	9370	9390	9420	9370	119
639	20231006	101300	300006200	9420	9420	9420	9420	2
640	20231006	101200	299987360	9420	9410	9420	9410	90
641	20231006	101100	299139570	9420	9420	9420	9420	0
642	20231006	101000	299139570	9420	9410	9420	9410	2
643	20231006	100900	299120740	9420	9420	9420	9420	0
644	20231006	100800	299120740	9420	9390	9420	9390	2
645	20231006	100700	299101930	9390	9400	9420	9390	7
646	20231006	100600	299036160	9380	9380	9380	9380	0
647	20231006	100500	299036160	9380	9380	9390	9380	4
648	20231006	100400	298998630	9380	9380	9380	9380	1
649	20231006	100300	298989250	9380	9380	9380	9380	27
650	20231006	100200	298735990	9380	9390	9390	9380	104
651	20231006	100100	297759960	9390	9390	9390	9390	49
652	20231006	100000	297299850	9400	9400	9400	9350	1348
653	20231006	095900	284653410	9460	9460	9460	9460	0
654	20231006	095800	284653410	9460	9450	9460	9450	608
655	20231006	095700	278905090	9440	9420	9440	9420	528
656	20231006	095600	273924600	9400	9380	9410	9370	1190
657	20231006	095500	262753870	9370	9390	9390	9370	900
658	20231006	095400	254317950	9390	9410	9410	9380	1586
659	20231006	095300	239420800	9420	9420	9420	9420	1
660	20231006	095200	239411380	9440	9410	9440	9410	56
661	20231006	095100	238884270	9420	9410	9420	9410	509
662	20231006	095000	234093980	9400	9400	9410	9400	1366
663	20231006	094900	221249610	9400	9350	9400	9340	1396
664	20231006	094800	208208880	9350	9350	9350	9350	0
665	20231006	094700	208208880	9350	9350	9350	9350	300
666	20231006	094600	205403880	9350	9350	9350	9350	0
667	20231006	094500	205403880	9350	9350	9350	9350	60
668	20231006	094400	204842880	9350	9350	9350	9350	72
669	20231006	094300	204169680	9380	9380	9380	9380	7
670	20231006	094200	204104020	9410	9410	9410	9410	0
671	20231006	094100	204104020	9410	9410	9410	9410	0
672	20231006	094000	204104020	9410	9400	9410	9400	2
673	20231006	093900	204085210	9390	9390	9390	9390	0
674	20231006	093800	204085210	9390	9390	9390	9390	0
675	20231006	093700	204085210	9390	9370	9390	9370	891
676	20231006	093600	195736520	9350	9380	9380	9350	1472
677	20231006	093500	181947840	9410	9410	9410	9410	2
678	20231006	093400	181929020	9410	9420	9420	9410	4
679	20231006	093300	181891360	9410	9390	9410	9390	599
680	20231006	093200	176258260	9390	9390	9390	9390	6
681	20231006	093100	176201920	9390	9390	9390	9390	0
682	20231006	093000	176201920	9390	9370	9390	9370	201
683	20231006	092900	174316530	9410	9410	9410	9410	0
684	20231006	092800	174316530	9410	9410	9410	9410	0
685	20231006	092700	174316530	9410	9410	9410	9410	0
686	20231006	092600	174316530	9410	9370	9410	9370	22
687	20231006	092500	174109750	9410	9410	9410	9410	1
688	20231006	092400	174100340	9410	9410	9410	9410	0
689	20231006	092300	174100340	9410	9400	9410	9400	102
690	20231006	092200	173140940	9370	9380	9380	9370	349
691	20231006	092100	169870730	9380	9380	9380	9380	0
692	20231006	092000	169870730	9380	9380	9380	9380	0
693	20231006	091900	169870730	9380	9380	9380	9380	126
694	20231006	091800	168688850	9380	9380	9380	9380	687
695	20231006	091700	162244790	9410	9400	9410	9400	1171
696	20231006	091600	151237340	9390	9380	9390	9380	689
697	20231006	091500	144769070	9380	9380	9380	9380	17
698	20231006	091400	144609610	9390	9380	9390	9380	105
699	20231006	091300	143623710	9390	9380	9390	9370	2240
700	20231006	091200	122607370	9380	9380	9380	9380	106
701	20231006	091100	121613090	9370	9340	9390	9340	479
702	20231006	091000	117121470	9340	9370	9370	9340	476
703	20231006	090900	112663410	9370	9320	9370	9320	3145
704	20231006	090800	83242680	9300	9330	9340	9300	2338
705	20231006	090700	61447400	9330	9270	9340	9270	1178
706	20231006	090600	50497550	9270	9270	9270	9270	21
707	20231006	090500	50302880	9260	9230	9260	9220	750
708	20231006	090400	43379410	9240	9240	9240	9240	38
709	20231006	090300	43028290	9220	9220	9220	9220	88
710	20231006	090200	42216930	9250	9230	9250	9230	138
711	20231006	090100	40941680	9230	9130	9230	9130	1930
712	20231006	090000	23225340	9120	8920	9120	8920	2589