KissMeData/261200/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203100	369321120	8870	8870	8870	8870	850
3	20231006	203000	369321120	8870	8870	8870	8870	0
4	20231006	202900	369321120	8870	8870	8870	8870	0
5	20231006	202800	369321120	8870	8870	8870	8870	0
6	20231006	202700	369321120	8870	8870	8870	8870	0
7	20231006	202600	369321120	8870	8870	8870	8870	0
8	20231006	202500	369321120	8870	8870	8870	8870	0
9	20231006	202400	369321120	8870	8870	8870	8870	0
10	20231006	202300	369321120	8870	8870	8870	8870	0
11	20231006	202200	369321120	8870	8870	8870	8870	0
12	20231006	202100	369321120	8870	8870	8870	8870	0
13	20231006	202000	369321120	8870	8870	8870	8870	0
14	20231006	201900	369321120	8870	8870	8870	8870	0
15	20231006	201800	369321120	8870	8870	8870	8870	0
16	20231006	201700	369321120	8870	8870	8870	8870	0
17	20231006	201600	369321120	8870	8870	8870	8870	0
18	20231006	201500	369321120	8870	8870	8870	8870	0
19	20231006	201400	369321120	8870	8870	8870	8870	0
20	20231006	201300	369321120	8870	8870	8870	8870	0
21	20231006	201200	369321120	8870	8870	8870	8870	0
22	20231006	201100	369321120	8870	8870	8870	8870	0
23	20231006	201000	369321120	8870	8870	8870	8870	0
24	20231006	200900	369321120	8870	8870	8870	8870	0
25	20231006	200800	369321120	8870	8870	8870	8870	0
26	20231006	200700	369321120	8870	8870	8870	8870	0
27	20231006	200600	369321120	8870	8870	8870	8870	0
28	20231006	200500	369321120	8870	8870	8870	8870	0
29	20231006	200400	369321120	8870	8870	8870	8870	0
30	20231006	200300	369321120	8870	8870	8870	8870	0
31	20231006	200200	369321120	8870	8870	8870	8870	0
32	20231006	200100	369321120	8870	8870	8870	8870	850
33	20231006	200000	369321120	8870	8870	8870	8870	0
34	20231006	195900	369321120	8870	8870	8870	8870	0
35	20231006	195800	369321120	8870	8870	8870	8870	0
36	20231006	195700	369321120	8870	8870	8870	8870	0
37	20231006	195600	369321120	8870	8870	8870	8870	0
38	20231006	195500	369321120	8870	8870	8870	8870	0
39	20231006	195400	369321120	8870	8870	8870	8870	0
40	20231006	195300	369321120	8870	8870	8870	8870	0
41	20231006	195200	369321120	8870	8870	8870	8870	0
42	20231006	195100	369321120	8870	8870	8870	8870	0
43	20231006	195000	369321120	8870	8870	8870	8870	0
44	20231006	194900	369321120	8870	8870	8870	8870	0
45	20231006	194800	369321120	8870	8870	8870	8870	0
46	20231006	194700	369321120	8870	8870	8870	8870	0
47	20231006	194600	369321120	8870	8870	8870	8870	0
48	20231006	194500	369321120	8870	8870	8870	8870	0
49	20231006	194400	369321120	8870	8870	8870	8870	0
50	20231006	194300	369321120	8870	8870	8870	8870	0
51	20231006	194200	369321120	8870	8870	8870	8870	0
52	20231006	194100	369321120	8870	8870	8870	8870	0
53	20231006	194000	369321120	8870	8870	8870	8870	0
54	20231006	193900	369321120	8870	8870	8870	8870	0
55	20231006	193800	369321120	8870	8870	8870	8870	0
56	20231006	193700	369321120	8870	8870	8870	8870	0
57	20231006	193600	369321120	8870	8870	8870	8870	0
58	20231006	193500	369321120	8870	8870	8870	8870	0
59	20231006	193400	369321120	8870	8870	8870	8870	0
60	20231006	193300	369321120	8870	8870	8870	8870	0
61	20231006	193200	369321120	8870	8870	8870	8870	0
62	20231006	193100	369321120	8870	8870	8870	8870	850
63	20231006	193000	369321120	8870	8870	8870	8870	0
64	20231006	192900	369321120	8870	8870	8870	8870	0
65	20231006	192800	369321120	8870	8870	8870	8870	0
66	20231006	192700	369321120	8870	8870	8870	8870	0
67	20231006	192600	369321120	8870	8870	8870	8870	0
68	20231006	192500	369321120	8870	8870	8870	8870	0
69	20231006	192400	369321120	8870	8870	8870	8870	0
70	20231006	192300	369321120	8870	8870	8870	8870	0
71	20231006	192200	369321120	8870	8870	8870	8870	0
72	20231006	192100	369321120	8870	8870	8870	8870	0
73	20231006	192000	369321120	8870	8870	8870	8870	0
74	20231006	191900	369321120	8870	8870	8870	8870	0
75	20231006	191800	369321120	8870	8870	8870	8870	0
76	20231006	191700	369321120	8870	8870	8870	8870	0
77	20231006	191600	369321120	8870	8870	8870	8870	0
78	20231006	191500	369321120	8870	8870	8870	8870	0
79	20231006	191400	369321120	8870	8870	8870	8870	0
80	20231006	191300	369321120	8870	8870	8870	8870	0
81	20231006	191200	369321120	8870	8870	8870	8870	0
82	20231006	191100	369321120	8870	8870	8870	8870	0
83	20231006	191000	369321120	8870	8870	8870	8870	0
84	20231006	190900	369321120	8870	8870	8870	8870	0
85	20231006	190800	369321120	8870	8870	8870	8870	0
86	20231006	190700	369321120	8870	8870	8870	8870	0
87	20231006	190600	369321120	8870	8870	8870	8870	0
88	20231006	190500	369321120	8870	8870	8870	8870	0
89	20231006	190400	369321120	8870	8870	8870	8870	0
90	20231006	190300	369321120	8870	8870	8870	8870	0
91	20231006	190200	369321120	8870	8870	8870	8870	0
92	20231006	190100	369321120	8870	8870	8870	8870	850
93	20231006	190000	369321120	8870	8870	8870	8870	0
94	20231006	185900	369321120	8870	8870	8870	8870	0
95	20231006	185800	369321120	8870	8870	8870	8870	0
96	20231006	185700	369321120	8870	8870	8870	8870	0
97	20231006	185600	369321120	8870	8870	8870	8870	0
98	20231006	185500	369321120	8870	8870	8870	8870	0
99	20231006	185400	369321120	8870	8870	8870	8870	0
100	20231006	185300	369321120	8870	8870	8870	8870	0
101	20231006	185200	369321120	8870	8870	8870	8870	0
102	20231006	185100	369321120	8870	8870	8870	8870	0
103	20231006	185000	369321120	8870	8870	8870	8870	0
104	20231006	184900	369321120	8870	8870	8870	8870	0
105	20231006	184800	369321120	8870	8870	8870	8870	0
106	20231006	184700	369321120	8870	8870	8870	8870	0
107	20231006	184600	369321120	8870	8870	8870	8870	0
108	20231006	184500	369321120	8870	8870	8870	8870	0
109	20231006	184400	369321120	8870	8870	8870	8870	0
110	20231006	184300	369321120	8870	8870	8870	8870	0
111	20231006	184200	369321120	8870	8870	8870	8870	0
112	20231006	184100	369321120	8870	8870	8870	8870	0
113	20231006	184000	369321120	8870	8870	8870	8870	0
114	20231006	183900	369321120	8870	8870	8870	8870	0
115	20231006	183800	369321120	8870	8870	8870	8870	0
116	20231006	183700	369321120	8870	8870	8870	8870	0
117	20231006	183600	369321120	8870	8870	8870	8870	0
118	20231006	183500	369321120	8870	8870	8870	8870	0
119	20231006	183400	369321120	8870	8870	8870	8870	0
120	20231006	183300	369321120	8870	8870	8870	8870	0
121	20231006	183200	369321120	8870	8870	8870	8870	0
122	20231006	183100	369321120	8870	8870	8870	8870	850
123	20231006	183000	369321120	8870	8870	8870	8870	0
124	20231006	182900	369321120	8870	8870	8870	8870	0
125	20231006	182800	369321120	8870	8870	8870	8870	0
126	20231006	182700	369321120	8870	8870	8870	8870	0
127	20231006	182600	369321120	8870	8870	8870	8870	0
128	20231006	182500	369321120	8870	8870	8870	8870	0
129	20231006	182400	369321120	8870	8870	8870	8870	0
130	20231006	182300	369321120	8870	8870	8870	8870	0
131	20231006	182200	369321120	8870	8870	8870	8870	0
132	20231006	182100	369321120	8870	8870	8870	8870	0
133	20231006	182000	369321120	8870	8870	8870	8870	0
134	20231006	181900	369321120	8870	8870	8870	8870	0
135	20231006	181800	369321120	8870	8870	8870	8870	0
136	20231006	181700	369321120	8870	8870	8870	8870	0
137	20231006	181600	369321120	8870	8870	8870	8870	0
138	20231006	181500	369321120	8870	8870	8870	8870	0
139	20231006	181400	369321120	8870	8870	8870	8870	0
140	20231006	181300	369321120	8870	8870	8870	8870	0
141	20231006	181200	369321120	8870	8870	8870	8870	0
142	20231006	181100	369321120	8870	8870	8870	8870	0
143	20231006	181000	369321120	8870	8870	8870	8870	0
144	20231006	180900	369321120	8870	8870	8870	8870	0
145	20231006	180800	369321120	8870	8870	8870	8870	0
146	20231006	180700	369321120	8870	8870	8870	8870	0
147	20231006	180600	369321120	8870	8870	8870	8870	0
148	20231006	180500	369321120	8870	8870	8870	8870	0
149	20231006	180400	369321120	8870	8870	8870	8870	0
150	20231006	180300	369321120	8870	8870	8870	8870	0
151	20231006	180200	369321120	8870	8870	8870	8870	0
152	20231006	180100	369321120	8870	8870	8870	8870	850
153	20231006	180000	369321120	8870	8870	8870	8870	0
154	20231006	175900	369321120	8870	8870	8870	8870	0
155	20231006	175800	369321120	8870	8870	8870	8870	0
156	20231006	175700	369321120	8870	8870	8870	8870	0
157	20231006	175600	369321120	8870	8870	8870	8870	0
158	20231006	175500	369321120	8870	8870	8870	8870	0
159	20231006	175400	369321120	8870	8870	8870	8870	0
160	20231006	175300	369321120	8870	8870	8870	8870	0
161	20231006	175200	369321120	8870	8870	8870	8870	0
162	20231006	175100	369321120	8870	8870	8870	8870	0
163	20231006	175000	369321120	8870	8870	8870	8870	0
164	20231006	174900	369321120	8870	8870	8870	8870	0
165	20231006	174800	369321120	8870	8870	8870	8870	0
166	20231006	174700	369321120	8870	8870	8870	8870	0
167	20231006	174600	369321120	8870	8870	8870	8870	0
168	20231006	174500	369321120	8870	8870	8870	8870	0
169	20231006	174400	369321120	8870	8870	8870	8870	0
170	20231006	174300	369321120	8870	8870	8870	8870	0
171	20231006	174200	369321120	8870	8870	8870	8870	0
172	20231006	174100	369321120	8870	8870	8870	8870	0
173	20231006	174000	369321120	8870	8870	8870	8870	0
174	20231006	173900	369321120	8870	8870	8870	8870	0
175	20231006	173800	369321120	8870	8870	8870	8870	0
176	20231006	173700	369321120	8870	8870	8870	8870	0
177	20231006	173600	369321120	8870	8870	8870	8870	0
178	20231006	173500	369321120	8870	8870	8870	8870	0
179	20231006	173400	369321120	8870	8870	8870	8870	0
180	20231006	173300	369321120	8870	8870	8870	8870	0
181	20231006	173200	369321120	8870	8870	8870	8870	0
182	20231006	173100	369321120	8870	8870	8870	8870	850
183	20231006	173000	369321120	8870	8870	8870	8870	0
184	20231006	172900	369321120	8870	8870	8870	8870	0
185	20231006	172800	369321120	8870	8870	8870	8870	0
186	20231006	172700	369321120	8870	8870	8870	8870	0
187	20231006	172600	369321120	8870	8870	8870	8870	0
188	20231006	172500	369321120	8870	8870	8870	8870	0
189	20231006	172400	369321120	8870	8870	8870	8870	0
190	20231006	172300	369321120	8870	8870	8870	8870	0
191	20231006	172200	369321120	8870	8870	8870	8870	0
192	20231006	172100	369321120	8870	8870	8870	8870	0
193	20231006	172000	369321120	8870	8870	8870	8870	0
194	20231006	171900	369321120	8870	8870	8870	8870	0
195	20231006	171800	369321120	8870	8870	8870	8870	0
196	20231006	171700	369321120	8870	8870	8870	8870	0
197	20231006	171600	369321120	8870	8870	8870	8870	0
198	20231006	171500	369321120	8870	8870	8870	8870	0
199	20231006	171400	369321120	8870	8870	8870	8870	0
200	20231006	171300	369321120	8870	8870	8870	8870	0
201	20231006	171200	369321120	8870	8870	8870	8870	0
202	20231006	171100	369321120	8870	8870	8870	8870	0
203	20231006	171000	369321120	8870	8870	8870	8870	0
204	20231006	170900	369321120	8870	8870	8870	8870	0
205	20231006	170800	369321120	8870	8870	8870	8870	0
206	20231006	170700	369321120	8870	8870	8870	8870	0
207	20231006	170600	369321120	8870	8870	8870	8870	0
208	20231006	170500	369321120	8870	8870	8870	8870	0
209	20231006	170400	369321120	8870	8870	8870	8870	0
210	20231006	170300	369321120	8870	8870	8870	8870	0
211	20231006	170200	369321120	8870	8870	8870	8870	0
212	20231006	170100	369321120	8870	8870	8870	8870	850
213	20231006	170000	369321120	8870	8870	8870	8870	0
214	20231006	165900	369321120	8870	8870	8870	8870	0
215	20231006	165800	369321120	8870	8870	8870	8870	0
216	20231006	165700	369321120	8870	8870	8870	8870	0
217	20231006	165600	369321120	8870	8870	8870	8870	0
218	20231006	165500	369321120	8870	8870	8870	8870	0
219	20231006	165400	369321120	8870	8870	8870	8870	0
220	20231006	165300	369321120	8870	8870	8870	8870	0
221	20231006	165200	369321120	8870	8870	8870	8870	0
222	20231006	165100	369321120	8870	8870	8870	8870	0
223	20231006	165000	369321120	8870	8870	8870	8870	0
224	20231006	164900	369321120	8870	8870	8870	8870	0
225	20231006	164800	369321120	8870	8870	8870	8870	0
226	20231006	164700	369321120	8870	8870	8870	8870	0
227	20231006	164600	369321120	8870	8870	8870	8870	0
228	20231006	164500	369321120	8870	8870	8870	8870	0
229	20231006	164400	369321120	8870	8870	8870	8870	0
230	20231006	164300	369321120	8870	8870	8870	8870	0
231	20231006	164200	369321120	8870	8870	8870	8870	0
232	20231006	164100	369321120	8870	8870	8870	8870	0
233	20231006	164000	369321120	8870	8870	8870	8870	0
234	20231006	163900	369321120	8870	8870	8870	8870	0
235	20231006	163800	369321120	8870	8870	8870	8870	0
236	20231006	163700	369321120	8870	8870	8870	8870	0
237	20231006	163600	369321120	8870	8870	8870	8870	0
238	20231006	163500	369321120	8870	8870	8870	8870	0
239	20231006	163400	369321120	8870	8870	8870	8870	0
240	20231006	163300	369321120	8870	8870	8870	8870	0
241	20231006	163200	369321120	8870	8870	8870	8870	0
242	20231006	163100	369321120	8870	8870	8870	8870	850
243	20231006	163000	369321120	8870	8870	8870	8870	0
244	20231006	162900	369321120	8870	8870	8870	8870	0
245	20231006	162800	369321120	8870	8870	8870	8870	0
246	20231006	162700	369321120	8870	8870	8870	8870	0
247	20231006	162600	369321120	8870	8870	8870	8870	0
248	20231006	162500	369321120	8870	8870	8870	8870	0
249	20231006	162400	369321120	8870	8870	8870	8870	0
250	20231006	162300	369321120	8870	8870	8870	8870	0
251	20231006	162200	369321120	8870	8870	8870	8870	0
252	20231006	162100	369321120	8870	8870	8870	8870	0
253	20231006	162000	369321120	8870	8870	8870	8870	0
254	20231006	161900	369321120	8870	8870	8870	8870	0
255	20231006	161800	369321120	8870	8870	8870	8870	0
256	20231006	161700	369321120	8870	8870	8870	8870	0
257	20231006	161600	369321120	8870	8870	8870	8870	0
258	20231006	161500	369321120	8870	8870	8870	8870	0
259	20231006	161400	369321120	8870	8870	8870	8870	0
260	20231006	161300	369321120	8870	8870	8870	8870	0
261	20231006	161200	369321120	8870	8870	8870	8870	0
262	20231006	161100	369321120	8870	8870	8870	8870	0
263	20231006	161000	369321120	8870	8870	8870	8870	0
264	20231006	160900	369321120	8870	8870	8870	8870	0
265	20231006	160800	369321120	8870	8870	8870	8870	0
266	20231006	160700	369321120	8870	8870	8870	8870	0
267	20231006	160600	369321120	8870	8870	8870	8870	0
268	20231006	160500	369321120	8870	8870	8870	8870	0
269	20231006	160400	369321120	8870	8870	8870	8870	0
270	20231006	160300	369321120	8870	8870	8870	8870	0
271	20231006	160200	369321120	8870	8870	8870	8870	0
272	20231006	160100	369321120	8870	8870	8870	8870	850
273	20231006	160000	369321120	8870	8870	8870	8870	0
274	20231006	155900	369321120	8870	8870	8870	8870	0
275	20231006	155800	369321120	8870	8870	8870	8870	0
276	20231006	155700	369321120	8870	8870	8870	8870	0
277	20231006	155600	369321120	8870	8870	8870	8870	0
278	20231006	155500	369321120	8870	8870	8870	8870	0
279	20231006	155400	369321120	8870	8870	8870	8870	0
280	20231006	155300	369321120	8870	8870	8870	8870	0
281	20231006	155200	369321120	8870	8870	8870	8870	0
282	20231006	155100	369321120	8870	8870	8870	8870	0
283	20231006	155000	369321120	8870	8870	8870	8870	0
284	20231006	154900	369321120	8870	8870	8870	8870	0
285	20231006	154800	369321120	8870	8870	8870	8870	0
286	20231006	154700	369321120	8870	8870	8870	8870	0
287	20231006	154600	369321120	8870	8870	8870	8870	0
288	20231006	154500	369321120	8870	8870	8870	8870	0
289	20231006	154400	369321120	8870	8870	8870	8870	0
290	20231006	154300	369321120	8870	8870	8870	8870	0
291	20231006	154200	369321120	8870	8870	8870	8870	0
292	20231006	154100	369321120	8870	8870	8870	8870	0
293	20231006	154000	369321120	8870	8870	8870	8870	0
294	20231006	153900	369321120	8870	8870	8870	8870	0
295	20231006	153800	369321120	8870	8870	8870	8870	0
296	20231006	153700	369321120	8870	8870	8870	8870	0
297	20231006	153600	369321120	8870	8870	8870	8870	0
298	20231006	153500	369321120	8870	8870	8870	8870	0
299	20231006	153400	369321120	8870	8870	8870	8870	0
300	20231006	153300	369321120	8870	8870	8870	8870	0
301	20231006	153200	369321120	8870	8870	8870	8870	0
302	20231006	153100	369321120	8870	8870	8870	8870	850
303	20231006	153000	369321120	8870	8870	8870	8870	850
304	20231006	152900	361781620	8860	8860	8860	8860	0
305	20231006	152800	361781620	8860	8860	8860	8860	0
306	20231006	152700	361781620	8860	8860	8860	8860	0
307	20231006	152600	361781620	8860	8860	8860	8860	0
308	20231006	152500	361781620	8860	8860	8860	8860	0
309	20231006	152400	361781620	8860	8860	8860	8860	0
310	20231006	152300	361781620	8860	8860	8860	8860	0
311	20231006	152200	361781620	8860	8860	8860	8860	0
312	20231006	152100	361781620	8860	8860	8860	8860	0
313	20231006	152000	361781620	8860	8860	8860	8860	0
314	20231006	151900	361781620	8860	8870	8870	8860	235
315	20231006	151800	359697220	8880	8870	8880	8870	1937
316	20231006	151700	342516010	8890	8890	8890	8890	1
317	20231006	151600	342507120	8880	8890	8890	8870	933
318	20231006	151500	334213510	8900	8900	8900	8900	1
319	20231006	151400	334204610	8900	8900	8900	8900	1
320	20231006	151300	334195710	8890	8870	8900	8870	156
321	20231006	151200	332810440	8870	8870	8870	8870	6
322	20231006	151100	332757220	8860	8860	8860	8860	49
323	20231006	151000	332323080	8860	8860	8860	8860	1
324	20231006	150900	332314220	8850	8850	8850	8850	93
325	20231006	150800	331491170	8860	8860	8860	8860	0
326	20231006	150700	331491170	8860	8860	8860	8860	0
327	20231006	150600	331491170	8860	8850	8860	8850	296
328	20231006	150500	328871550	8850	8850	8850	8850	0
329	20231006	150400	328871550	8850	8850	8850	8850	77
330	20231006	150300	328190100	8850	8850	8850	8850	25
331	20231006	150200	327968850	8850	8850	8850	8850	0
332	20231006	150100	327968850	8850	8840	8850	8840	8
333	20231006	150000	327898080	8850	8840	8850	8840	189
334	20231006	145900	326225940	8840	8840	8840	8840	0
335	20231006	145800	326225940	8840	8840	8840	8840	0
336	20231006	145700	326225940	8840	8840	8840	8840	1
337	20231006	145600	326217100	8850	8850	8850	8850	0
338	20231006	145500	326217100	8850	8850	8850	8850	0
339	20231006	145400	326217100	8850	8850	8850	8850	0
340	20231006	145300	326217100	8850	8840	8850	8840	29
341	20231006	145200	325960730	8850	8850	8850	8850	1
342	20231006	145100	325951880	8850	8840	8850	8840	13
343	20231006	145000	325836950	8850	8850	8850	8850	1
344	20231006	144900	325828100	8840	8840	8840	8840	0
345	20231006	144800	325828100	8840	8840	8840	8840	23
346	20231006	144700	325624780	8850	8840	8850	8840	8
347	20231006	144600	325554050	8850	8850	8850	8850	149
348	20231006	144500	324235400	8850	8860	8860	8850	905
349	20231006	144400	316226140	8850	8860	8860	8850	160
350	20231006	144300	314809940	8870	8880	8880	8870	1064
351	20231006	144200	305372190	8890	8890	8890	8890	0
352	20231006	144100	305372190	8890	8890	8890	8890	4
353	20231006	144000	305336630	8870	8870	8870	8870	0
354	20231006	143900	305336630	8870	8870	8870	8870	1
355	20231006	143800	305327760	8890	8890	8890	8890	0
356	20231006	143700	305327760	8890	8890	8890	8890	0
357	20231006	143600	305327760	8890	8890	8890	8890	204
358	20231006	143500	303514200	8890	8890	8890	8890	0
359	20231006	143400	303514200	8890	8890	8890	8890	0
360	20231006	143300	303514200	8890	8890	8890	8890	2
361	20231006	143200	303496420	8890	8890	8890	8890	0
362	20231006	143100	303496420	8890	8890	8890	8890	0
363	20231006	143000	303496420	8890	8890	8890	8890	3
364	20231006	142900	303469750	8890	8890	8890	8890	3
365	20231006	142800	303443080	8880	8880	8880	8880	3
366	20231006	142700	303416440	8890	8890	8890	8890	3
367	20231006	142600	303389770	8880	8880	8880	8880	12
368	20231006	142500	303283210	8890	8890	8890	8890	0
369	20231006	142400	303283210	8890	8890	8890	8890	0
370	20231006	142300	303283210	8890	8890	8890	8890	0
371	20231006	142200	303283210	8890	8890	8890	8890	0
372	20231006	142100	303283210	8890	8890	8890	8890	0
373	20231006	142000	303283210	8890	8890	8890	8890	0
374	20231006	141900	303283210	8890	8890	8890	8890	0
375	20231006	141800	303283210	8890	8890	8890	8890	0
376	20231006	141700	303283210	8890	8890	8890	8890	0
377	20231006	141600	303283210	8890	8890	8890	8890	0
378	20231006	141500	303283210	8890	8890	8890	8890	0
379	20231006	141400	303283210	8890	8890	8890	8890	20
380	20231006	141300	303105410	8880	8880	8880	8880	0
381	20231006	141200	303105410	8880	8880	8880	8880	0
382	20231006	141100	303105410	8880	8880	8880	8880	0
383	20231006	141000	303105410	8880	8880	8880	8880	147
384	20231006	140900	301800050	8890	8890	8890	8890	0
385	20231006	140800	301800050	8890	8890	8890	8890	0
386	20231006	140700	301800050	8890	8890	8890	8890	0
387	20231006	140600	301800050	8890	8890	8890	8890	1
388	20231006	140500	301791160	8880	8880	8880	8880	0
389	20231006	140400	301791160	8880	8880	8880	8880	0
390	20231006	140300	301791160	8880	8880	8880	8880	0
391	20231006	140200	301791160	8880	8880	8880	8880	65
392	20231006	140100	301213960	8890	8890	8890	8890	0
393	20231006	140000	301213960	8890	8890	8890	8890	0
394	20231006	135900	301213960	8890	8890	8890	8890	0
395	20231006	135800	301213960	8890	8890	8890	8890	2
396	20231006	135700	301196180	8890	8890	8890	8890	0
397	20231006	135600	301196180	8890	8890	8890	8890	0
398	20231006	135500	301196180	8890	8890	8890	8890	0
399	20231006	135400	301196180	8890	8890	8890	8890	0
400	20231006	135300	301196180	8890	8890	8890	8890	0
401	20231006	135200	301196180	8890	8890	8890	8890	0
402	20231006	135100	301196180	8890	8890	8890	8890	1
403	20231006	135000	301187290	8890	8890	8890	8890	0
404	20231006	134900	301187290	8890	8890	8890	8890	0
405	20231006	134800	301187290	8890	8890	8890	8890	10
406	20231006	134700	301098390	8890	8890	8890	8890	0
407	20231006	134600	301098390	8890	8890	8890	8890	0
408	20231006	134500	301098390	8890	8890	8890	8890	0
409	20231006	134400	301098390	8890	8890	8890	8890	0
410	20231006	134300	301098390	8890	8890	8890	8890	0
411	20231006	134200	301098390	8890	8890	8890	8890	0
412	20231006	134100	301098390	8890	8890	8890	8890	0
413	20231006	134000	301098390	8890	8890	8890	8890	0
414	20231006	133900	301098390	8890	8890	8890	8890	0
415	20231006	133800	301098390	8890	8890	8890	8890	18
416	20231006	133700	300938370	8890	8880	8890	8880	4
417	20231006	133600	300902830	8880	8880	8880	8880	1
418	20231006	133500	300893950	8880	8880	8880	8880	10
419	20231006	133400	300805150	8870	8870	8870	8870	0
420	20231006	133300	300805150	8870	8870	8870	8870	0
421	20231006	133200	300805150	8870	8870	8870	8870	1247
422	20231006	133100	289744260	8860	8860	8860	8860	3
423	20231006	133000	289717680	8860	8860	8860	8860	2
424	20231006	132900	289699960	8870	8870	8870	8870	0
425	20231006	132800	289699960	8870	8870	8870	8870	0
426	20231006	132700	289699960	8870	8870	8870	8870	6
427	20231006	132600	289646740	8870	8870	8870	8870	45
428	20231006	132500	289247590	8870	8870	8870	8870	5
429	20231006	132400	289203240	8870	8870	8870	8870	0
430	20231006	132300	289203240	8870	8870	8870	8870	200
431	20231006	132200	287429240	8890	8890	8890	8890	0
432	20231006	132100	287429240	8890	8890	8890	8890	2
433	20231006	132000	287411460	8870	8870	8870	8870	5
434	20231006	131900	287367110	8870	8870	8870	8870	0
435	20231006	131800	287367110	8870	8870	8870	8870	0
436	20231006	131700	287367110	8870	8890	8890	8870	6
437	20231006	131600	287313870	8890	8890	8890	8890	2
438	20231006	131500	287296090	8890	8890	8890	8890	6
439	20231006	131400	287242750	8890	8890	8890	8890	200
440	20231006	131300	285464750	8890	8890	8890	8890	0
441	20231006	131200	285464750	8890	8890	8890	8890	0
442	20231006	131100	285464750	8890	8890	8890	8890	1
443	20231006	131000	285455860	8850	8880	8890	8850	1587
444	20231006	130900	271380960	8890	8890	8890	8890	11
445	20231006	130800	271283170	8890	8890	8900	8890	95
446	20231006	130700	270438610	8900	8900	8900	8900	0
447	20231006	130600	270438610	8900	8900	8900	8900	0
448	20231006	130500	270438610	8900	8900	8900	8900	39
449	20231006	130400	270091510	8910	8910	8910	8910	0
450	20231006	130300	270091510	8910	8910	8910	8910	0
451	20231006	130200	270091510	8910	8910	8910	8910	0
452	20231006	130100	270091510	8910	8910	8910	8910	0
453	20231006	130000	270091510	8910	8910	8910	8910	0
454	20231006	125900	270091510	8910	8910	8910	8910	0
455	20231006	125800	270091510	8910	8910	8910	8910	1
456	20231006	125700	270082600	8910	8910	8910	8910	0
457	20231006	125600	270082600	8910	8910	8910	8910	1
458	20231006	125500	270073690	8900	8920	8920	8900	1151
459	20231006	125400	259824810	8920	8920	8920	8920	0
460	20231006	125300	259824810	8920	8920	8920	8920	0
461	20231006	125200	259824810	8920	8920	8920	8920	0
462	20231006	125100	259824810	8920	8920	8920	8920	10
463	20231006	125000	259735610	8920	8920	8920	8920	0
464	20231006	124900	259735610	8920	8920	8920	8920	47
465	20231006	124800	259316370	8930	8930	8930	8930	0
466	20231006	124700	259316370	8930	8930	8930	8930	0
467	20231006	124600	259316370	8930	8930	8930	8930	0
468	20231006	124500	259316370	8930	8930	8930	8930	6
469	20231006	124400	259262790	8920	8920	8920	8920	3
470	20231006	124300	259236030	8900	8900	8900	8900	0
471	20231006	124200	259236030	8900	8900	8900	8900	0
472	20231006	124100	259236030	8900	8900	8900	8900	50
473	20231006	124000	258791030	8930	8930	8930	8930	0
474	20231006	123900	258791030	8930	8930	8930	8920	137
475	20231006	123800	257568970	8930	8930	8930	8930	0
476	20231006	123700	257568970	8930	8930	8930	8930	10
477	20231006	123600	257479670	8930	8930	8930	8930	0
478	20231006	123500	257479670	8930	8920	8930	8920	61
479	20231006	123400	256934950	8930	8930	8930	8930	1
480	20231006	123300	256926020	8920	8920	8920	8920	17
481	20231006	123200	256774380	8910	8910	8910	8910	0
482	20231006	123100	256774380	8910	8910	8910	8910	0
483	20231006	123000	256774380	8910	8910	8910	8910	0
484	20231006	122900	256774380	8910	8910	8910	8910	0
485	20231006	122800	256774380	8910	8910	8910	8910	200
486	20231006	122700	254992380	8930	8930	8930	8930	0
487	20231006	122600	254992380	8930	8930	8930	8930	0
488	20231006	122500	254992380	8930	8920	8930	8920	5
489	20231006	122400	254947760	8920	8920	8920	8920	250
490	20231006	122300	252717760	8910	8910	8910	8910	2
491	20231006	122200	252699940	8920	8910	8920	8910	21
492	20231006	122100	252512820	8910	8910	8910	8910	104
493	20231006	122000	251586180	8910	8910	8910	8910	0
494	20231006	121900	251586180	8910	8910	8910	8910	0
495	20231006	121800	251586180	8910	8910	8910	8910	0
496	20231006	121700	251586180	8910	8910	8910	8910	50
497	20231006	121600	251140680	8910	8910	8910	8910	4
498	20231006	121500	251105040	8910	8910	8910	8910	2
499	20231006	121400	251087220	8900	8900	8900	8900	0
500	20231006	121300	251087220	8900	8900	8900	8900	0
501	20231006	121200	251087220	8900	8900	8900	8900	0
502	20231006	121100	251087220	8900	8900	8900	8900	0
503	20231006	121000	251087220	8900	8900	8900	8900	0
504	20231006	120900	251087220	8900	8900	8900	8900	10
505	20231006	120800	250998220	8900	8900	8900	8900	0
506	20231006	120700	250998220	8900	8900	8900	8900	0
507	20231006	120600	250998220	8900	8900	8900	8900	0
508	20231006	120500	250998220	8900	8900	8900	8900	0
509	20231006	120400	250998220	8900	8900	8900	8900	0
510	20231006	120300	250998220	8900	8900	8900	8900	0
511	20231006	120200	250998220	8900	8900	8900	8900	0
512	20231006	120100	250998220	8900	8900	8900	8900	0
513	20231006	120000	250998220	8900	8900	8900	8900	0
514	20231006	115900	250998220	8900	8900	8900	8900	0
515	20231006	115800	250998220	8900	8900	8900	8900	0
516	20231006	115700	250998220	8900	8900	8900	8900	0
517	20231006	115600	250998220	8900	8900	8900	8900	1
518	20231006	115500	250989320	8900	8900	8900	8900	0
519	20231006	115400	250989320	8900	8900	8900	8900	2
520	20231006	115300	250971520	8900	8900	8900	8900	0
521	20231006	115200	250971520	8900	8900	8900	8900	0
522	20231006	115100	250971520	8900	8900	8900	8900	33
523	20231006	115000	250677820	8900	8900	8900	8900	100
524	20231006	114900	249787820	8910	8910	8910	8910	0
525	20231006	114800	249787820	8910	8910	8910	8910	2
526	20231006	114700	249770000	8910	8910	8910	8910	0
527	20231006	114600	249770000	8910	8910	8910	8910	3
528	20231006	114500	249743270	8880	8900	8900	8880	1200
529	20231006	114400	239084440	8910	8910	8910	8910	0
530	20231006	114300	239084440	8910	8910	8910	8910	348
531	20231006	114200	235983760	8920	8920	8920	8920	2
532	20231006	114100	235965920	8920	8920	8920	8920	2
533	20231006	114000	235948080	8930	8930	8930	8930	0
534	20231006	113900	235948080	8930	8930	8930	8930	0
535	20231006	113800	235948080	8930	8930	8930	8930	0
536	20231006	113700	235948080	8930	8930	8930	8930	0
537	20231006	113600	235948080	8930	8930	8930	8930	155
538	20231006	113500	234563930	8930	8930	8930	8930	0
539	20231006	113400	234563930	8930	8930	8930	8930	1
540	20231006	113300	234555000	8940	8930	8940	8930	6
541	20231006	113200	234501390	8930	8930	8930	8930	0
542	20231006	113100	234501390	8930	8930	8930	8930	0
543	20231006	113000	234501390	8930	8930	8930	8930	0
544	20231006	112900	234501390	8930	8920	8930	8920	317
545	20231006	112800	231671240	8930	8930	8930	8930	0
546	20231006	112700	231671240	8930	8930	8930	8930	0
547	20231006	112600	231671240	8930	8930	8930	8930	0
548	20231006	112500	231671240	8930	8930	8930	8930	0
549	20231006	112400	231671240	8930	8920	8930	8920	100
550	20231006	112300	230778940	8910	8910	8910	8910	0
551	20231006	112200	230778940	8910	8910	8910	8910	1
552	20231006	112100	230770030	8890	8890	8890	8890	1022
553	20231006	112000	221684450	8890	8920	8920	8890	477
554	20231006	111900	217438970	8920	8920	8920	8920	1
555	20231006	111800	217430050	8930	8930	8930	8930	5
556	20231006	111700	217385400	8930	8930	8930	8930	0
557	20231006	111600	217385400	8930	8930	8930	8930	0
558	20231006	111500	217385400	8930	8930	8930	8930	10
559	20231006	111400	217296100	8930	8930	8930	8930	0
560	20231006	111300	217296100	8930	8930	8930	8930	0
561	20231006	111200	217296100	8930	8930	8930	8930	0
562	20231006	111100	217296100	8930	8930	8930	8930	11
563	20231006	111000	217197870	8940	8940	8940	8940	1
564	20231006	110900	217188930	8940	8940	8940	8940	0
565	20231006	110800	217188930	8940	8940	8940	8940	0
566	20231006	110700	217188930	8940	8940	8940	8940	57
567	20231006	110600	216679350	8950	8950	8950	8950	2
568	20231006	110500	216661450	8940	8940	8940	8940	201
569	20231006	110400	214864510	8950	8950	8950	8950	0
570	20231006	110300	214864510	8950	8950	8950	8950	106
571	20231006	110200	213915810	8960	8940	8960	8940	701
572	20231006	110100	207643670	8950	8940	8950	8940	672
573	20231006	110000	201635980	8940	8940	8940	8940	12
574	20231006	105900	201528700	8940	8920	8940	8920	1656
575	20231006	105800	186741490	8910	8910	8910	8910	0
576	20231006	105700	186741490	8910	8910	8910	8910	0
577	20231006	105600	186741490	8910	8910	8910	8910	193
578	20231006	105500	185021860	8910	8910	8910	8910	7
579	20231006	105400	184959490	8910	8910	8910	8910	3
580	20231006	105300	184932760	8920	8920	8920	8920	1
581	20231006	105200	184923840	8910	8910	8910	8910	101
582	20231006	105100	184023930	8900	8900	8900	8900	0
583	20231006	105000	184023930	8900	8900	8900	8900	400
584	20231006	104900	180463930	8930	8930	8930	8930	0
585	20231006	104800	180463930	8930	8930	8930	8930	2
586	20231006	104700	180446070	8930	8930	8930	8930	0
587	20231006	104600	180446070	8930	8930	8930	8930	34
588	20231006	104500	180142450	8930	8930	8930	8930	0
589	20231006	104400	180142450	8930	8920	8930	8910	626
590	20231006	104300	174554140	8920	8910	8920	8910	1210
591	20231006	104200	163763000	8920	8910	8920	8910	152
592	20231006	104100	162408160	8910	8910	8910	8910	2
593	20231006	104000	162390340	8920	8920	8920	8920	0
594	20231006	103900	162390340	8920	8920	8920	8920	25
595	20231006	103800	162167340	8920	8920	8920	8920	1
596	20231006	103700	162158420	8900	8900	8900	8900	1
597	20231006	103600	162149520	8910	8920	8920	8910	266
598	20231006	103500	159776830	8920	8920	8920	8920	0
599	20231006	103400	159776830	8920	8910	8920	8910	300
600	20231006	103300	157100890	8890	8900	8900	8890	3
601	20231006	103200	157074210	8910	8910	8910	8910	0
602	20231006	103100	157074210	8910	8900	8910	8900	2
603	20231006	103000	157056400	8890	8890	8890	8890	294
604	20231006	102900	154442740	8900	8900	8900	8900	4
605	20231006	102800	154407140	8900	8900	8900	8900	62
606	20231006	102700	153855340	8900	8910	8910	8900	25
607	20231006	102600	153632790	8910	8910	8910	8910	0
608	20231006	102500	153632790	8910	8910	8910	8910	0
609	20231006	102400	153632790	8910	8910	8910	8900	6
610	20231006	102300	153579350	8900	8900	8900	8900	1
611	20231006	102200	153570450	8920	8920	8920	8920	0
612	20231006	102100	153570450	8920	8920	8920	8920	0
613	20231006	102000	153570450	8920	8920	8920	8920	0
614	20231006	101900	153570450	8920	8910	8920	8910	100
615	20231006	101800	152678650	8920	8920	8920	8920	21
616	20231006	101700	152491330	8900	8910	8910	8900	314
617	20231006	101600	149694090	8920	8920	8920	8920	1
618	20231006	101500	149685170	8910	8910	8910	8910	0
619	20231006	101400	149685170	8910	8920	8920	8910	11
620	20231006	101300	149587150	8920	8920	8920	8920	0
621	20231006	101200	149587150	8920	8920	8920	8920	0
622	20231006	101100	149587150	8920	8920	8920	8920	495
623	20231006	101000	145171750	8920	8920	8920	8920	0
624	20231006	100900	145171750	8920	8920	8920	8920	0
625	20231006	100800	145171750	8920	8920	8920	8920	1
626	20231006	100700	145162830	8920	8920	8920	8920	0
627	20231006	100600	145162830	8920	8920	8920	8920	0
628	20231006	100500	145162830	8920	8920	8920	8920	6
629	20231006	100400	145109310	8930	8940	8940	8920	3
630	20231006	100300	145082520	8940	8910	8940	8910	954
631	20231006	100200	136566930	8920	8910	8920	8910	489
632	20231006	100100	132207570	8920	8920	8920	8920	0
633	20231006	100000	132207570	8920	8910	8920	8910	16
634	20231006	095900	132065000	8910	8910	8910	8910	126
635	20231006	095800	130942340	8900	8900	8900	8900	0
636	20231006	095700	130942340	8900	8900	8900	8890	103
637	20231006	095600	130025740	8890	8890	8890	8890	211
638	20231006	095500	128149950	8890	8890	8890	8890	20
639	20231006	095400	127972150	8880	8880	8880	8880	0
640	20231006	095300	127972150	8880	8880	8880	8880	0
641	20231006	095200	127972150	8880	8880	8880	8880	0
642	20231006	095100	127972150	8880	8880	8880	8880	212
643	20231006	095000	126089590	8880	8890	8890	8880	5
644	20231006	094900	126045160	8880	8880	8880	8880	20
645	20231006	094800	125867560	8880	8860	8880	8860	98
646	20231006	094700	124997580	8860	8860	8860	8860	552
647	20231006	094600	120106860	8880	8880	8880	8880	6
648	20231006	094500	120053580	8880	8880	8880	8880	0
649	20231006	094400	120053580	8880	8860	8880	8860	219
650	20231006	094300	118111000	8880	8890	8890	8870	490
651	20231006	094200	113763390	8890	8900	8900	8890	31
652	20231006	094100	113487730	8900	8900	8900	8900	15
653	20231006	094000	113354230	8900	8900	8900	8900	93
654	20231006	093900	112526530	8890	8890	8890	8890	16
655	20231006	093800	112384290	8900	8900	8900	8900	17
656	20231006	093700	112232990	8910	8910	8910	8910	110
657	20231006	093600	111252890	8910	8910	8920	8910	104
658	20231006	093500	110326240	8920	8910	8920	8910	22
659	20231006	093400	110130210	8920	8910	8920	8910	103
660	20231006	093300	109212450	8920	8890	8920	8890	1419
661	20231006	093200	96572490	8890	8890	8900	8890	336
662	20231006	093100	93583730	8890	8900	8900	8890	11
663	20231006	093000	93485890	8900	8900	8900	8900	11
664	20231006	092900	93387990	8880	8890	8890	8880	211
665	20231006	092800	91513200	8890	8890	8890	8890	0
666	20231006	092700	91513200	8890	8890	8890	8890	10
667	20231006	092600	91424300	8890	8860	8890	8860	20
668	20231006	092500	91247070	8880	8880	8880	8880	0
669	20231006	092400	91247070	8880	8880	8880	8860	253
670	20231006	092300	89005430	8880	8890	8890	8880	299
671	20231006	092200	86350200	8910	8920	8920	8910	19
672	20231006	092100	86180750	8930	8930	8930	8930	51
673	20231006	092000	85725320	8930	8870	8930	8870	1204
674	20231006	091900	75016020	8890	8790	8890	8790	3257
675	20231006	091800	46247340	8790	8820	8820	8770	374
676	20231006	091700	42964550	8820	8820	8820	8820	157
677	20231006	091600	41579810	8820	8780	8820	8780	72
678	20231006	091500	40947510	8780	8790	8790	8780	384
679	20231006	091400	37572490	8780	8770	8780	8770	370
680	20231006	091300	34323900	8760	8760	8760	8760	100
681	20231006	091200	33447900	8760	8760	8760	8760	0
682	20231006	091100	33447900	8760	8770	8780	8760	708
683	20231006	091000	27238660	8780	8780	8780	8780	20
684	20231006	090900	27063060	8790	8770	8800	8770	506
685	20231006	090800	22617290	8760	8760	8760	8760	64
686	20231006	090700	22056650	8750	8750	8750	8750	11
687	20231006	090600	21960400	8760	8740	8760	8680	625
688	20231006	090500	16511190	8760	8760	8760	8760	1
689	20231006	090400	16502430	8750	8740	8750	8730	18
690	20231006	090300	16345020	8730	8730	8730	8730	0
691	20231006	090200	16345020	8730	8730	8730	8730	231
692	20231006	090100	14328390	8740	8740	8740	8740	3
693	20231006	090000	14302170	8770	8610	8770	8610	1661