KissMeData/403550/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205900	204950580	11580	11580	11580	11580	1146
3	20231006	205800	204950580	11580	11580	11580	11580	0
4	20231006	205700	204950580	11580	11580	11580	11580	0
5	20231006	205600	204950580	11580	11580	11580	11580	0
6	20231006	205500	204950580	11580	11580	11580	11580	0
7	20231006	205400	204950580	11580	11580	11580	11580	0
8	20231006	205300	204950580	11580	11580	11580	11580	0
9	20231006	205200	204950580	11580	11580	11580	11580	0
10	20231006	205100	204950580	11580	11580	11580	11580	0
11	20231006	205000	204950580	11580	11580	11580	11580	0
12	20231006	204900	204950580	11580	11580	11580	11580	0
13	20231006	204800	204950580	11580	11580	11580	11580	0
14	20231006	204700	204950580	11580	11580	11580	11580	0
15	20231006	204600	204950580	11580	11580	11580	11580	0
16	20231006	204500	204950580	11580	11580	11580	11580	0
17	20231006	204400	204950580	11580	11580	11580	11580	0
18	20231006	204300	204950580	11580	11580	11580	11580	0
19	20231006	204200	204950580	11580	11580	11580	11580	0
20	20231006	204100	204950580	11580	11580	11580	11580	0
21	20231006	204000	204950580	11580	11580	11580	11580	0
22	20231006	203900	204950580	11580	11580	11580	11580	0
23	20231006	203800	204950580	11580	11580	11580	11580	0
24	20231006	203700	204950580	11580	11580	11580	11580	0
25	20231006	203600	204950580	11580	11580	11580	11580	0
26	20231006	203500	204950580	11580	11580	11580	11580	0
27	20231006	203400	204950580	11580	11580	11580	11580	0
28	20231006	203300	204950580	11580	11580	11580	11580	0
29	20231006	203200	204950580	11580	11580	11580	11580	0
30	20231006	203100	204950580	11580	11580	11580	11580	0
31	20231006	203000	204950580	11580	11580	11580	11580	0
32	20231006	202900	204950580	11580	11580	11580	11580	1146
33	20231006	202800	204950580	11580	11580	11580	11580	0
34	20231006	202700	204950580	11580	11580	11580	11580	0
35	20231006	202600	204950580	11580	11580	11580	11580	0
36	20231006	202500	204950580	11580	11580	11580	11580	0
37	20231006	202400	204950580	11580	11580	11580	11580	0
38	20231006	202300	204950580	11580	11580	11580	11580	0
39	20231006	202200	204950580	11580	11580	11580	11580	0
40	20231006	202100	204950580	11580	11580	11580	11580	0
41	20231006	202000	204950580	11580	11580	11580	11580	0
42	20231006	201900	204950580	11580	11580	11580	11580	0
43	20231006	201800	204950580	11580	11580	11580	11580	0
44	20231006	201700	204950580	11580	11580	11580	11580	0
45	20231006	201600	204950580	11580	11580	11580	11580	0
46	20231006	201500	204950580	11580	11580	11580	11580	0
47	20231006	201400	204950580	11580	11580	11580	11580	0
48	20231006	201300	204950580	11580	11580	11580	11580	0
49	20231006	201200	204950580	11580	11580	11580	11580	0
50	20231006	201100	204950580	11580	11580	11580	11580	0
51	20231006	201000	204950580	11580	11580	11580	11580	0
52	20231006	200900	204950580	11580	11580	11580	11580	0
53	20231006	200800	204950580	11580	11580	11580	11580	0
54	20231006	200700	204950580	11580	11580	11580	11580	0
55	20231006	200600	204950580	11580	11580	11580	11580	0
56	20231006	200500	204950580	11580	11580	11580	11580	0
57	20231006	200400	204950580	11580	11580	11580	11580	0
58	20231006	200300	204950580	11580	11580	11580	11580	0
59	20231006	200200	204950580	11580	11580	11580	11580	0
60	20231006	200100	204950580	11580	11580	11580	11580	0
61	20231006	200000	204950580	11580	11580	11580	11580	0
62	20231006	195900	204950580	11580	11580	11580	11580	1146
63	20231006	195800	204950580	11580	11580	11580	11580	0
64	20231006	195700	204950580	11580	11580	11580	11580	0
65	20231006	195600	204950580	11580	11580	11580	11580	0
66	20231006	195500	204950580	11580	11580	11580	11580	0
67	20231006	195400	204950580	11580	11580	11580	11580	0
68	20231006	195300	204950580	11580	11580	11580	11580	0
69	20231006	195200	204950580	11580	11580	11580	11580	0
70	20231006	195100	204950580	11580	11580	11580	11580	0
71	20231006	195000	204950580	11580	11580	11580	11580	0
72	20231006	194900	204950580	11580	11580	11580	11580	0
73	20231006	194800	204950580	11580	11580	11580	11580	0
74	20231006	194700	204950580	11580	11580	11580	11580	0
75	20231006	194600	204950580	11580	11580	11580	11580	0
76	20231006	194500	204950580	11580	11580	11580	11580	0
77	20231006	194400	204950580	11580	11580	11580	11580	0
78	20231006	194300	204950580	11580	11580	11580	11580	0
79	20231006	194200	204950580	11580	11580	11580	11580	0
80	20231006	194100	204950580	11580	11580	11580	11580	0
81	20231006	194000	204950580	11580	11580	11580	11580	0
82	20231006	193900	204950580	11580	11580	11580	11580	0
83	20231006	193800	204950580	11580	11580	11580	11580	0
84	20231006	193700	204950580	11580	11580	11580	11580	0
85	20231006	193600	204950580	11580	11580	11580	11580	0
86	20231006	193500	204950580	11580	11580	11580	11580	0
87	20231006	193400	204950580	11580	11580	11580	11580	0
88	20231006	193300	204950580	11580	11580	11580	11580	0
89	20231006	193200	204950580	11580	11580	11580	11580	0
90	20231006	193100	204950580	11580	11580	11580	11580	0
91	20231006	193000	204950580	11580	11580	11580	11580	0
92	20231006	192900	204950580	11580	11580	11580	11580	1146
93	20231006	192800	204950580	11580	11580	11580	11580	0
94	20231006	192700	204950580	11580	11580	11580	11580	0
95	20231006	192600	204950580	11580	11580	11580	11580	0
96	20231006	192500	204950580	11580	11580	11580	11580	0
97	20231006	192400	204950580	11580	11580	11580	11580	0
98	20231006	192300	204950580	11580	11580	11580	11580	0
99	20231006	192200	204950580	11580	11580	11580	11580	0
100	20231006	192100	204950580	11580	11580	11580	11580	0
101	20231006	192000	204950580	11580	11580	11580	11580	0
102	20231006	191900	204950580	11580	11580	11580	11580	0
103	20231006	191800	204950580	11580	11580	11580	11580	0
104	20231006	191700	204950580	11580	11580	11580	11580	0
105	20231006	191600	204950580	11580	11580	11580	11580	0
106	20231006	191500	204950580	11580	11580	11580	11580	0
107	20231006	191400	204950580	11580	11580	11580	11580	0
108	20231006	191300	204950580	11580	11580	11580	11580	0
109	20231006	191200	204950580	11580	11580	11580	11580	0
110	20231006	191100	204950580	11580	11580	11580	11580	0
111	20231006	191000	204950580	11580	11580	11580	11580	0
112	20231006	190900	204950580	11580	11580	11580	11580	0
113	20231006	190800	204950580	11580	11580	11580	11580	0
114	20231006	190700	204950580	11580	11580	11580	11580	0
115	20231006	190600	204950580	11580	11580	11580	11580	0
116	20231006	190500	204950580	11580	11580	11580	11580	0
117	20231006	190400	204950580	11580	11580	11580	11580	0
118	20231006	190300	204950580	11580	11580	11580	11580	0
119	20231006	190200	204950580	11580	11580	11580	11580	0
120	20231006	190100	204950580	11580	11580	11580	11580	0
121	20231006	190000	204950580	11580	11580	11580	11580	0
122	20231006	185900	204950580	11580	11580	11580	11580	1146
123	20231006	185800	204950580	11580	11580	11580	11580	0
124	20231006	185700	204950580	11580	11580	11580	11580	0
125	20231006	185600	204950580	11580	11580	11580	11580	0
126	20231006	185500	204950580	11580	11580	11580	11580	0
127	20231006	185400	204950580	11580	11580	11580	11580	0
128	20231006	185300	204950580	11580	11580	11580	11580	0
129	20231006	185200	204950580	11580	11580	11580	11580	0
130	20231006	185100	204950580	11580	11580	11580	11580	0
131	20231006	185000	204950580	11580	11580	11580	11580	0
132	20231006	184900	204950580	11580	11580	11580	11580	0
133	20231006	184800	204950580	11580	11580	11580	11580	0
134	20231006	184700	204950580	11580	11580	11580	11580	0
135	20231006	184600	204950580	11580	11580	11580	11580	0
136	20231006	184500	204950580	11580	11580	11580	11580	0
137	20231006	184400	204950580	11580	11580	11580	11580	0
138	20231006	184300	204950580	11580	11580	11580	11580	0
139	20231006	184200	204950580	11580	11580	11580	11580	0
140	20231006	184100	204950580	11580	11580	11580	11580	0
141	20231006	184000	204950580	11580	11580	11580	11580	0
142	20231006	183900	204950580	11580	11580	11580	11580	0
143	20231006	183800	204950580	11580	11580	11580	11580	0
144	20231006	183700	204950580	11580	11580	11580	11580	0
145	20231006	183600	204950580	11580	11580	11580	11580	0
146	20231006	183500	204950580	11580	11580	11580	11580	0
147	20231006	183400	204950580	11580	11580	11580	11580	0
148	20231006	183300	204950580	11580	11580	11580	11580	0
149	20231006	183200	204950580	11580	11580	11580	11580	0
150	20231006	183100	204950580	11580	11580	11580	11580	0
151	20231006	183000	204950580	11580	11580	11580	11580	0
152	20231006	182900	204950580	11580	11580	11580	11580	1146
153	20231006	182800	204950580	11580	11580	11580	11580	0
154	20231006	182700	204950580	11580	11580	11580	11580	0
155	20231006	182600	204950580	11580	11580	11580	11580	0
156	20231006	182500	204950580	11580	11580	11580	11580	0
157	20231006	182400	204950580	11580	11580	11580	11580	0
158	20231006	182300	204950580	11580	11580	11580	11580	0
159	20231006	182200	204950580	11580	11580	11580	11580	0
160	20231006	182100	204950580	11580	11580	11580	11580	0
161	20231006	182000	204950580	11580	11580	11580	11580	0
162	20231006	181900	204950580	11580	11580	11580	11580	0
163	20231006	181800	204950580	11580	11580	11580	11580	0
164	20231006	181700	204950580	11580	11580	11580	11580	0
165	20231006	181600	204950580	11580	11580	11580	11580	0
166	20231006	181500	204950580	11580	11580	11580	11580	0
167	20231006	181400	204950580	11580	11580	11580	11580	0
168	20231006	181300	204950580	11580	11580	11580	11580	0
169	20231006	181200	204950580	11580	11580	11580	11580	0
170	20231006	181100	204950580	11580	11580	11580	11580	0
171	20231006	181000	204950580	11580	11580	11580	11580	0
172	20231006	180900	204950580	11580	11580	11580	11580	0
173	20231006	180800	204950580	11580	11580	11580	11580	0
174	20231006	180700	204950580	11580	11580	11580	11580	0
175	20231006	180600	204950580	11580	11580	11580	11580	0
176	20231006	180500	204950580	11580	11580	11580	11580	0
177	20231006	180400	204950580	11580	11580	11580	11580	0
178	20231006	180300	204950580	11580	11580	11580	11580	0
179	20231006	180200	204950580	11580	11580	11580	11580	0
180	20231006	180100	204950580	11580	11580	11580	11580	0
181	20231006	180000	204950580	11580	11580	11580	11580	0
182	20231006	175900	204950580	11580	11580	11580	11580	1146
183	20231006	175800	204950580	11580	11580	11580	11580	0
184	20231006	175700	204950580	11580	11580	11580	11580	0
185	20231006	175600	204950580	11580	11580	11580	11580	0
186	20231006	175500	204950580	11580	11580	11580	11580	0
187	20231006	175400	204950580	11580	11580	11580	11580	0
188	20231006	175300	204950580	11580	11580	11580	11580	0
189	20231006	175200	204950580	11580	11580	11580	11580	0
190	20231006	175100	204950580	11580	11580	11580	11580	0
191	20231006	175000	204950580	11580	11580	11580	11580	0
192	20231006	174900	204950580	11580	11580	11580	11580	0
193	20231006	174800	204950580	11580	11580	11580	11580	0
194	20231006	174700	204950580	11580	11580	11580	11580	0
195	20231006	174600	204950580	11580	11580	11580	11580	0
196	20231006	174500	204950580	11580	11580	11580	11580	0
197	20231006	174400	204950580	11580	11580	11580	11580	0
198	20231006	174300	204950580	11580	11580	11580	11580	0
199	20231006	174200	204950580	11580	11580	11580	11580	0
200	20231006	174100	204950580	11580	11580	11580	11580	0
201	20231006	174000	204950580	11580	11580	11580	11580	0
202	20231006	173900	204950580	11580	11580	11580	11580	0
203	20231006	173800	204950580	11580	11580	11580	11580	0
204	20231006	173700	204950580	11580	11580	11580	11580	0
205	20231006	173600	204950580	11580	11580	11580	11580	0
206	20231006	173500	204950580	11580	11580	11580	11580	0
207	20231006	173400	204950580	11580	11580	11580	11580	0
208	20231006	173300	204950580	11580	11580	11580	11580	0
209	20231006	173200	204950580	11580	11580	11580	11580	0
210	20231006	173100	204950580	11580	11580	11580	11580	0
211	20231006	173000	204950580	11580	11580	11580	11580	0
212	20231006	172900	204950580	11580	11580	11580	11580	1146
213	20231006	172800	204950580	11580	11580	11580	11580	0
214	20231006	172700	204950580	11580	11580	11580	11580	0
215	20231006	172600	204950580	11580	11580	11580	11580	0
216	20231006	172500	204950580	11580	11580	11580	11580	0
217	20231006	172400	204950580	11580	11580	11580	11580	0
218	20231006	172300	204950580	11580	11580	11580	11580	0
219	20231006	172200	204950580	11580	11580	11580	11580	0
220	20231006	172100	204950580	11580	11580	11580	11580	0
221	20231006	172000	204950580	11580	11580	11580	11580	0
222	20231006	171900	204950580	11580	11580	11580	11580	0
223	20231006	171800	204950580	11580	11580	11580	11580	0
224	20231006	171700	204950580	11580	11580	11580	11580	0
225	20231006	171600	204950580	11580	11580	11580	11580	0
226	20231006	171500	204950580	11580	11580	11580	11580	0
227	20231006	171400	204950580	11580	11580	11580	11580	0
228	20231006	171300	204950580	11580	11580	11580	11580	0
229	20231006	171200	204950580	11580	11580	11580	11580	0
230	20231006	171100	204950580	11580	11580	11580	11580	0
231	20231006	171000	204950580	11580	11580	11580	11580	0
232	20231006	170900	204950580	11580	11580	11580	11580	0
233	20231006	170800	204950580	11580	11580	11580	11580	0
234	20231006	170700	204950580	11580	11580	11580	11580	0
235	20231006	170600	204950580	11580	11580	11580	11580	0
236	20231006	170500	204950580	11580	11580	11580	11580	0
237	20231006	170400	204950580	11580	11580	11580	11580	0
238	20231006	170300	204950580	11580	11580	11580	11580	0
239	20231006	170200	204950580	11580	11580	11580	11580	0
240	20231006	170100	204950580	11580	11580	11580	11580	0
241	20231006	170000	204950580	11580	11580	11580	11580	0
242	20231006	165900	204950580	11580	11580	11580	11580	1146
243	20231006	165800	204950580	11580	11580	11580	11580	0
244	20231006	165700	204950580	11580	11580	11580	11580	0
245	20231006	165600	204950580	11580	11580	11580	11580	0
246	20231006	165500	204950580	11580	11580	11580	11580	0
247	20231006	165400	204950580	11580	11580	11580	11580	0
248	20231006	165300	204950580	11580	11580	11580	11580	0
249	20231006	165200	204950580	11580	11580	11580	11580	0
250	20231006	165100	204950580	11580	11580	11580	11580	0
251	20231006	165000	204950580	11580	11580	11580	11580	0
252	20231006	164900	204950580	11580	11580	11580	11580	0
253	20231006	164800	204950580	11580	11580	11580	11580	0
254	20231006	164700	204950580	11580	11580	11580	11580	0
255	20231006	164600	204950580	11580	11580	11580	11580	0
256	20231006	164500	204950580	11580	11580	11580	11580	0
257	20231006	164400	204950580	11580	11580	11580	11580	0
258	20231006	164300	204950580	11580	11580	11580	11580	0
259	20231006	164200	204950580	11580	11580	11580	11580	0
260	20231006	164100	204950580	11580	11580	11580	11580	0
261	20231006	164000	204950580	11580	11580	11580	11580	0
262	20231006	163900	204950580	11580	11580	11580	11580	0
263	20231006	163800	204950580	11580	11580	11580	11580	0
264	20231006	163700	204950580	11580	11580	11580	11580	0
265	20231006	163600	204950580	11580	11580	11580	11580	0
266	20231006	163500	204950580	11580	11580	11580	11580	0
267	20231006	163400	204950580	11580	11580	11580	11580	0
268	20231006	163300	204950580	11580	11580	11580	11580	0
269	20231006	163200	204950580	11580	11580	11580	11580	0
270	20231006	163100	204950580	11580	11580	11580	11580	0
271	20231006	163000	204950580	11580	11580	11580	11580	0
272	20231006	162900	204950580	11580	11580	11580	11580	1146
273	20231006	162800	204950580	11580	11580	11580	11580	0
274	20231006	162700	204950580	11580	11580	11580	11580	0
275	20231006	162600	204950580	11580	11580	11580	11580	0
276	20231006	162500	204950580	11580	11580	11580	11580	0
277	20231006	162400	204950580	11580	11580	11580	11580	0
278	20231006	162300	204950580	11580	11580	11580	11580	0
279	20231006	162200	204950580	11580	11580	11580	11580	0
280	20231006	162100	204950580	11580	11580	11580	11580	0
281	20231006	162000	204950580	11580	11580	11580	11580	0
282	20231006	161900	204950580	11580	11580	11580	11580	0
283	20231006	161800	204950580	11580	11580	11580	11580	0
284	20231006	161700	204950580	11580	11580	11580	11580	0
285	20231006	161600	204950580	11580	11580	11580	11580	0
286	20231006	161500	204950580	11580	11580	11580	11580	0
287	20231006	161400	204950580	11580	11580	11580	11580	0
288	20231006	161300	204950580	11580	11580	11580	11580	0
289	20231006	161200	204950580	11580	11580	11580	11580	0
290	20231006	161100	204950580	11580	11580	11580	11580	0
291	20231006	161000	204950580	11580	11580	11580	11580	0
292	20231006	160900	204950580	11580	11580	11580	11580	0
293	20231006	160800	204950580	11580	11580	11580	11580	0
294	20231006	160700	204950580	11580	11580	11580	11580	0
295	20231006	160600	204950580	11580	11580	11580	11580	0
296	20231006	160500	204950580	11580	11580	11580	11580	0
297	20231006	160400	204950580	11580	11580	11580	11580	0
298	20231006	160300	204950580	11580	11580	11580	11580	0
299	20231006	160200	204950580	11580	11580	11580	11580	0
300	20231006	160100	204950580	11580	11580	11580	11580	0
301	20231006	160000	204950580	11580	11580	11580	11580	0
302	20231006	155900	204950580	11580	11580	11580	11580	1146
303	20231006	155800	204950580	11580	11580	11580	11580	0
304	20231006	155700	204950580	11580	11580	11580	11580	0
305	20231006	155600	204950580	11580	11580	11580	11580	0
306	20231006	155500	204950580	11580	11580	11580	11580	0
307	20231006	155400	204950580	11580	11580	11580	11580	0
308	20231006	155300	204950580	11580	11580	11580	11580	0
309	20231006	155200	204950580	11580	11580	11580	11580	0
310	20231006	155100	204950580	11580	11580	11580	11580	0
311	20231006	155000	204950580	11580	11580	11580	11580	0
312	20231006	154900	204950580	11580	11580	11580	11580	0
313	20231006	154800	204950580	11580	11580	11580	11580	0
314	20231006	154700	204950580	11580	11580	11580	11580	0
315	20231006	154600	204950580	11580	11580	11580	11580	0
316	20231006	154500	204950580	11580	11580	11580	11580	0
317	20231006	154400	204950580	11580	11580	11580	11580	0
318	20231006	154300	204950580	11580	11580	11580	11580	0
319	20231006	154200	204950580	11580	11580	11580	11580	0
320	20231006	154100	204950580	11580	11580	11580	11580	0
321	20231006	154000	204950580	11580	11580	11580	11580	0
322	20231006	153900	204950580	11580	11580	11580	11580	0
323	20231006	153800	204950580	11580	11580	11580	11580	0
324	20231006	153700	204950580	11580	11580	11580	11580	0
325	20231006	153600	204950580	11580	11580	11580	11580	0
326	20231006	153500	204950580	11580	11580	11580	11580	0
327	20231006	153400	204950580	11580	11580	11580	11580	0
328	20231006	153300	204950580	11580	11580	11580	11580	0
329	20231006	153200	204950580	11580	11580	11580	11580	0
330	20231006	153100	204950580	11580	11580	11580	11580	0
331	20231006	153000	204950580	11580	11580	11580	11580	1146
332	20231006	152900	191679900	11670	11670	11670	11670	0
333	20231006	152800	191679900	11670	11670	11670	11670	0
334	20231006	152700	191679900	11670	11670	11670	11670	0
335	20231006	152600	191679900	11670	11670	11670	11670	0
336	20231006	152500	191679900	11670	11670	11670	11670	0
337	20231006	152400	191679900	11670	11670	11670	11670	0
338	20231006	152300	191679900	11670	11670	11670	11670	0
339	20231006	152200	191679900	11670	11670	11670	11670	0
340	20231006	152100	191679900	11670	11670	11670	11670	0
341	20231006	152000	191679900	11670	11670	11670	11670	0
342	20231006	151900	191679900	11670	11650	11670	11640	28
343	20231006	151800	191353920	11640	11640	11640	11640	24
344	20231006	151700	191074560	11640	11650	11650	11640	24
345	20231006	151600	190795170	11670	11670	11680	11670	63
346	20231006	151500	190059860	11670	11670	11670	11670	7
347	20231006	151400	189978170	11670	11670	11670	11670	15
348	20231006	151300	189803120	11670	11670	11670	11670	17
349	20231006	151200	189604730	11670	11670	11670	11670	18
350	20231006	151100	189394670	11670	11670	11670	11670	17
351	20231006	151000	189196280	11670	11670	11670	11670	18
352	20231006	150900	188986220	11670	11670	11670	11670	16
353	20231006	150800	188799500	11680	11690	11690	11680	30
354	20231006	150700	188448870	11690	11690	11690	11690	22
355	20231006	150600	188191690	11690	11690	11690	11690	174
356	20231006	150500	186157630	11690	11690	11690	11690	16
357	20231006	150400	185970590	11690	11690	11690	11680	242
358	20231006	150300	183141620	11680	11680	11680	11670	24
359	20231006	150200	182861310	11670	11680	11680	11670	79
360	20231006	150100	181939330	11670	11680	11680	11670	216
361	20231006	150000	179417090	11680	11680	11680	11680	16
362	20231006	145900	179230210	11680	11670	11680	11670	262
363	20231006	145800	176170180	11670	11670	11670	11670	17
364	20231006	145700	175971790	11670	11670	11680	11670	90
365	20231006	145600	174920780	11670	11670	11670	11670	478
366	20231006	145500	169342520	11680	11650	11680	11650	169
367	20231006	145400	167370190	11650	11640	11660	11640	290
368	20231006	145300	163991950	11630	11630	11630	11630	17
369	20231006	145200	163794240	11630	11630	11640	11630	20
370	20231006	145100	163561610	11630	11620	11630	11620	20
371	20231006	145000	163329040	11620	11630	11640	11620	40
372	20231006	144900	162863760	11630	11630	11630	11630	9
373	20231006	144800	162759090	11640	11640	11640	11640	0
374	20231006	144700	162759090	11640	11640	11640	11640	0
375	20231006	144600	162759090	11640	11640	11640	11640	1
376	20231006	144500	162747450	11640	11640	11640	11640	0
377	20231006	144400	162747450	11640	11650	11650	11640	1242
378	20231006	144300	148290480	11650	11650	11650	11650	1
379	20231006	144200	148278830	11650	11650	11650	11650	0
380	20231006	144100	148278830	11650	11660	11660	11650	20
381	20231006	144000	148045790	11660	11660	11660	11660	2
382	20231006	143900	148022470	11660	11660	11660	11660	1
383	20231006	143800	148010810	11670	11670	11670	11670	1
384	20231006	143700	147999140	11660	11660	11660	11660	1
385	20231006	143600	147987480	11660	11660	11660	11660	0
386	20231006	143500	147987480	11660	11660	11660	11660	0
387	20231006	143400	147987480	11660	11660	11660	11660	0
388	20231006	143300	147987480	11660	11660	11660	11660	0
389	20231006	143200	147987480	11660	11660	11660	11660	0
390	20231006	143100	147987480	11660	11660	11660	11660	2
391	20231006	143000	147964160	11670	11670	11670	11670	8
392	20231006	142900	147870800	11660	11660	11660	11660	1
393	20231006	142800	147859140	11670	11670	11670	11670	1
394	20231006	142700	147847470	11660	11660	11660	11660	1
395	20231006	142600	147835810	11680	11680	11680	11680	0
396	20231006	142500	147835810	11680	11680	11680	11680	0
397	20231006	142400	147835810	11680	11650	11680	11650	194
398	20231006	142300	145574340	11640	11640	11640	11640	0
399	20231006	142200	145574340	11640	11640	11640	11640	251
400	20231006	142100	142652700	11640	11640	11640	11640	0
401	20231006	142000	142652700	11640	11640	11640	11640	10
402	20231006	141900	142536300	11640	11640	11640	11640	20
403	20231006	141800	142303500	11630	11630	11630	11630	10
404	20231006	141700	142187200	11630	11630	11630	11630	0
405	20231006	141600	142187200	11630	11630	11630	11630	0
406	20231006	141500	142187200	11630	11640	11640	11630	49
407	20231006	141400	141616990	11640	11640	11640	11640	1
408	20231006	141300	141605350	11640	11640	11640	11640	0
409	20231006	141200	141605350	11640	11640	11640	11640	0
410	20231006	141100	141605350	11640	11640	11640	11640	1
411	20231006	141000	141593710	11630	11630	11630	11630	0
412	20231006	140900	141593710	11630	11640	11640	11630	103
413	20231006	140800	140395810	11640	11640	11640	11640	0
414	20231006	140700	140395810	11640	11640	11640	11640	0
415	20231006	140600	140395810	11640	11640	11640	11640	95
416	20231006	140500	139290010	11640	11640	11640	11640	0
417	20231006	140400	139290010	11640	11640	11640	11640	17
418	20231006	140300	139092130	11660	11660	11660	11660	1
419	20231006	140200	139080470	11650	11650	11650	11650	0
420	20231006	140100	139080470	11650	11650	11650	11650	0
421	20231006	140000	139080470	11650	11650	11650	11650	0
422	20231006	135900	139080470	11650	11650	11650	11650	39
423	20231006	135800	138626120	11650	11650	11650	11650	0
424	20231006	135700	138626120	11650	11650	11650	11650	0
425	20231006	135600	138626120	11650	11650	11650	11650	10
426	20231006	135500	138509620	11650	11650	11650	11650	0
427	20231006	135400	138509620	11650	11650	11650	11650	0
428	20231006	135300	138509620	11650	11650	11650	11650	0
429	20231006	135200	138509620	11650	11650	11650	11650	36
430	20231006	135100	138090220	11650	11650	11650	11650	0
431	20231006	135000	138090220	11650	11650	11650	11650	0
432	20231006	134900	138090220	11650	11650	11650	11650	0
433	20231006	134800	138090220	11650	11650	11650	11650	0
434	20231006	134700	138090220	11650	11650	11650	11650	0
435	20231006	134600	138090220	11650	11650	11650	11650	0
436	20231006	134500	138090220	11650	11650	11650	11650	0
437	20231006	134400	138090220	11650	11650	11650	11650	0
438	20231006	134300	138090220	11650	11660	11660	11650	2
439	20231006	134200	138066910	11660	11650	11660	11650	76
440	20231006	134100	137180760	11650	11650	11650	11650	0
441	20231006	134000	137180760	11650	11650	11650	11650	0
442	20231006	133900	137180760	11650	11650	11650	11650	95
443	20231006	133800	136074010	11640	11640	11640	11640	0
444	20231006	133700	136074010	11640	11640	11640	11640	0
445	20231006	133600	136074010	11640	11640	11640	11640	0
446	20231006	133500	136074010	11640	11640	11640	11640	0
447	20231006	133400	136074010	11640	11640	11640	11640	0
448	20231006	133300	136074010	11640	11640	11640	11640	0
449	20231006	133200	136074010	11640	11640	11640	11640	0
450	20231006	133100	136074010	11640	11640	11640	11640	0
451	20231006	133000	136074010	11640	11640	11640	11640	0
452	20231006	132900	136074010	11640	11640	11640	11640	0
453	20231006	132800	136074010	11640	11640	11640	11640	0
454	20231006	132700	136074010	11640	11640	11640	11640	1
455	20231006	132600	136062370	11650	11650	11650	11650	0
456	20231006	132500	136062370	11650	11650	11650	11650	0
457	20231006	132400	136062370	11650	11650	11650	11650	0
458	20231006	132300	136062370	11650	11650	11650	11650	0
459	20231006	132200	136062370	11650	11650	11650	11650	29
460	20231006	132100	135724520	11650	11650	11650	11650	1
461	20231006	132000	135712870	11650	11650	11650	11650	0
462	20231006	131900	135712870	11650	11650	11650	11650	0
463	20231006	131800	135712870	11650	11650	11650	11650	0
464	20231006	131700	135712870	11650	11650	11650	11650	0
465	20231006	131600	135712870	11650	11650	11650	11650	1
466	20231006	131500	135701220	11650	11620	11650	11620	17
467	20231006	131400	135503380	11620	11620	11620	11620	40
468	20231006	131300	135038580	11620	11620	11620	11620	0
469	20231006	131200	135038580	11620	11620	11620	11620	1
470	20231006	131100	135026960	11600	11600	11600	11600	0
471	20231006	131000	135026960	11600	11600	11600	11600	0
472	20231006	130900	135026960	11600	11600	11610	11600	3
473	20231006	130800	134992150	11600	11600	11600	11600	5
474	20231006	130700	134934150	11610	11600	11610	11600	6
475	20231006	130600	134864510	11600	11600	11600	11600	4
476	20231006	130500	134818110	11600	11600	11600	11600	5
477	20231006	130400	134760110	11610	11610	11610	11610	2
478	20231006	130300	134736890	11610	11610	11620	11600	16
479	20231006	130200	134551050	11620	11610	11620	11610	20
480	20231006	130100	134318700	11600	11600	11600	11600	7
481	20231006	130000	134237500	11600	11600	11600	11600	3
482	20231006	125900	134202700	11610	11610	11610	11610	2
483	20231006	125800	134179480	11610	11600	11610	11600	8
484	20231006	125700	134086660	11610	11610	11610	11610	1
485	20231006	125600	134075050	11610	11610	11610	11610	6
486	20231006	125500	134005390	11610	11610	11610	11610	6
487	20231006	125400	133935730	11600	11600	11610	11600	11
488	20231006	125300	133808050	11600	11600	11600	11600	3
489	20231006	125200	133773250	11600	11610	11610	11600	48
490	20231006	125100	133215990	11610	11610	11610	11610	3
491	20231006	125000	133181160	11610	11610	11610	11600	6
492	20231006	124900	133111520	11610	11600	11610	11600	8
493	20231006	124800	133018700	11600	11610	11610	11600	3
494	20231006	124700	132983880	11610	11600	11610	11600	4
495	20231006	124600	132937460	11600	11600	11600	11600	3
496	20231006	124500	132902660	11600	11600	11610	11600	9
497	20231006	124400	132798250	11600	11600	11600	11600	3
498	20231006	124300	132763450	11610	11600	11610	11600	3
499	20231006	124200	132728640	11610	11610	11610	11610	22
500	20231006	124100	132473220	11610	11610	11610	11610	63
501	20231006	124000	131741790	11610	11610	11610	11610	11
502	20231006	123900	131614080	11610	11610	11610	11610	3
503	20231006	123800	131579250	11610	11610	11610	11610	8
504	20231006	123700	131486370	11610	11610	11610	11610	3
505	20231006	123600	131451540	11610	11610	11610	11610	6
506	20231006	123500	131381880	11610	11610	11610	11610	3
507	20231006	123400	131347050	11610	11610	11610	11610	23
508	20231006	123300	131080020	11610	11610	11610	11610	6
509	20231006	123200	131010360	11610	11610	11610	11610	3
510	20231006	123100	130975530	11610	11600	11610	11600	18
511	20231006	123000	130766600	11600	11600	11600	11600	192
512	20231006	122900	128539400	11600	11600	11600	11600	5
513	20231006	122800	128481400	11610	11600	11610	11600	6
514	20231006	122700	128411780	11600	11600	11600	11600	3
515	20231006	122600	128376980	11610	11600	11610	11600	4
516	20231006	122500	128330570	11610	11600	11610	11600	4
517	20231006	122400	128284160	11600	11600	11600	11600	6
518	20231006	122300	128214560	11600	11600	11600	11600	3
519	20231006	122200	128179760	11610	11600	11610	11600	10
520	20231006	122100	128063730	11600	11600	11600	11600	1
521	20231006	122000	128052130	11600	11600	11610	11600	4
522	20231006	121900	128005720	11600	11600	11610	11600	4
523	20231006	121800	127959310	11600	11610	11610	11600	3
524	20231006	121700	127924500	11620	11600	11620	11600	411
525	20231006	121600	123148750	11610	11600	11610	11600	5
526	20231006	121500	123090740	11610	11600	11610	11600	5
527	20231006	121400	123032730	11600	11600	11600	11600	3
528	20231006	121300	122997930	11600	11600	11600	11600	5
529	20231006	121200	122939930	11610	11600	11610	11600	2
530	20231006	121100	122916720	11600	11600	11600	11600	6
531	20231006	121000	122847120	11600	11600	11600	11600	2
532	20231006	120900	122823920	11610	11610	11610	11610	5
533	20231006	120800	122765870	11610	11610	11610	11610	4
534	20231006	120700	122719430	11610	11610	11610	11610	3
535	20231006	120600	122684600	11610	11600	11610	11600	16
536	20231006	120500	122498850	11600	11600	11600	11600	3
537	20231006	120400	122464050	11610	11610	11610	11610	4
538	20231006	120300	122417610	11610	11610	11610	11610	2
539	20231006	120200	122394390	11610	11620	11620	11610	39
540	20231006	120100	121941560	11620	11620	11620	11620	5
541	20231006	120000	121883460	11620	11620	11620	11620	2
542	20231006	115900	121860220	11620	11620	11620	11620	7
543	20231006	115800	121778880	11620	11620	11620	11620	3
544	20231006	115700	121744020	11620	11620	11620	11620	6
545	20231006	115600	121674300	11640	11620	11640	11620	28
546	20231006	115500	121348490	11620	11620	11620	11620	3
547	20231006	115400	121313630	11620	11620	11620	11620	3
548	20231006	115300	121278770	11620	11620	11620	11620	6
549	20231006	115200	121209050	11620	11620	11620	11620	11
550	20231006	115100	121081230	11620	11620	11620	11620	2
551	20231006	115000	121057990	11620	11620	11620	11620	7
552	20231006	114900	120976650	11620	11620	11620	11620	1
553	20231006	114800	120965030	11620	11620	11620	11620	6
554	20231006	114700	120895310	11620	11630	11630	11620	6
555	20231006	114600	120825560	11630	11630	11630	11630	5
556	20231006	114500	120767410	11620	11610	11620	11610	79
557	20231006	114400	119849830	11610	11610	11610	11610	2
558	20231006	114300	119826610	11620	11610	11620	11610	8
559	20231006	114200	119733720	11610	11610	11610	11610	2
560	20231006	114100	119710500	11610	11630	11630	11610	201
561	20231006	114000	117374490	11630	11630	11630	11630	3
562	20231006	113900	117339600	11630	11630	11630	11630	6
563	20231006	113800	117269820	11630	11630	11630	11630	3
564	20231006	113700	117234930	11630	11630	11630	11630	5
565	20231006	113600	117176780	11630	11630	11630	11630	4
566	20231006	113500	117130260	11630	11630	11630	11630	4
567	20231006	113400	117083740	11630	11630	11630	11630	6
568	20231006	113300	117013960	11630	11630	11630	11630	3
569	20231006	113200	116979070	11630	11630	11630	11630	4
570	20231006	113100	116932550	11630	11630	11630	11630	4
571	20231006	113000	116886030	11630	11630	11630	11630	5
572	20231006	112900	116827880	11630	11630	11630	11630	4
573	20231006	112800	116781360	11630	11630	11630	11630	3
574	20231006	112700	116746470	11630	11630	11630	11630	6
575	20231006	112600	116676690	11630	11630	11630	11630	3
576	20231006	112500	116641800	11630	11630	11630	11630	6
577	20231006	112400	116572020	11630	11630	11630	11630	3
578	20231006	112300	116537130	11630	11630	11630	11630	3
579	20231006	112200	116502240	11630	11630	11630	11630	3
580	20231006	112100	116467350	11630	11630	11630	11630	6
581	20231006	112000	116397570	11630	11640	11640	11630	4
582	20231006	111900	116351030	11640	11640	11640	11640	9
583	20231006	111800	116246270	11640	11640	11640	11640	4
584	20231006	111700	116199710	11640	11640	11640	11640	4
585	20231006	111600	116153150	11640	11640	11640	11640	4
586	20231006	111500	116106590	11640	11640	11640	11640	2
587	20231006	111400	116083310	11640	11640	11640	11640	6
588	20231006	111300	116013470	11640	11640	11640	11640	6
589	20231006	111200	115943630	11640	11650	11650	11640	4
590	20231006	111100	115897060	11640	11640	11640	11640	7
591	20231006	111000	115815580	11640	11640	11640	11640	1
592	20231006	110900	115803940	11640	11640	11640	11640	5
593	20231006	110800	115745740	11650	11640	11650	11640	23
594	20231006	110700	115477820	11640	11640	11640	11640	6
595	20231006	110600	115407980	11640	11640	11640	11640	2
596	20231006	110500	115384700	11650	11650	11650	11650	5
597	20231006	110400	115326450	11660	11660	11660	11660	33
598	20231006	110300	114941670	11660	11660	11660	11660	204
599	20231006	110200	112563030	11660	11660	11660	11660	6
600	20231006	110100	112493070	11660	11660	11660	11660	2
601	20231006	110000	112469750	11660	11660	11660	11660	6
602	20231006	105900	112399790	11660	11660	11660	11660	3
603	20231006	105800	112364810	11670	11670	11670	11670	4
604	20231006	105700	112318130	11670	11670	11670	11670	4
605	20231006	105600	112271450	11670	11670	11670	11670	6
606	20231006	105500	112201430	11670	11670	11670	11670	6
607	20231006	105400	112131410	11670	11660	11670	11660	6
608	20231006	105300	112061420	11660	11660	11660	11660	6
609	20231006	105200	111991460	11660	11660	11660	11660	2
610	20231006	105100	111968140	11660	11660	11660	11660	5
611	20231006	105000	111909840	11660	11660	11660	11660	3
612	20231006	104900	111874860	11660	11660	11660	11660	4
613	20231006	104800	111828220	11670	11660	11670	11660	18
614	20231006	104700	111618210	11660	11660	11660	11660	3
615	20231006	104600	111583230	11660	11650	11660	11650	817
616	20231006	104500	102057960	11650	11650	11650	11650	3
617	20231006	104400	102023010	11650	11650	11650	11650	4
618	20231006	104300	101976410	11650	11650	11650	11650	3
619	20231006	104200	101941460	11650	11670	11670	11650	21
620	20231006	104100	101696460	11690	11690	11690	11690	1
621	20231006	104000	101684770	11720	11770	11770	11720	1952
622	20231006	103900	78774100	11770	11770	11770	11770	4
623	20231006	103800	78727020	11780	11770	11780	11770	310
624	20231006	103700	75075290	11760	11730	11780	11730	164
625	20231006	103600	73149910	11720	11670	11720	11670	247
626	20231006	103500	70258910	11670	11670	11670	11670	4
627	20231006	103400	70212230	11670	11660	11670	11660	8
628	20231006	103300	70118890	11660	11660	11670	11660	60
629	20231006	103200	69418740	11660	11660	11670	11660	12
630	20231006	103100	69278760	11670	11660	11670	11660	3
631	20231006	103000	69243770	11660	11660	11660	11660	153
632	20231006	102900	67459790	11660	11660	11660	11660	3
633	20231006	102800	67424810	11660	11660	11660	11660	96
634	20231006	102700	66305450	11660	11660	11660	11660	3
635	20231006	102600	66270470	11660	11630	11660	11630	114
636	20231006	102500	64942260	11630	11620	11630	11620	7
637	20231006	102400	64860880	11620	11620	11620	11620	4
638	20231006	102300	64814400	11620	11630	11630	11620	3
639	20231006	102200	64779520	11630	11640	11640	11630	57
640	20231006	102100	64116070	11630	11630	11630	11630	6
641	20231006	102000	64046290	11630	11620	11630	11620	34
642	20231006	101900	63650890	11620	11620	11620	11620	4
643	20231006	101800	63604410	11620	11620	11620	11620	2
644	20231006	101700	63581170	11620	11620	11620	11620	6
645	20231006	101600	63511450	11620	11620	11620	11620	9
646	20231006	101500	63406870	11620	11610	11620	11610	8
647	20231006	101400	63313940	11610	11610	11610	11610	6
648	20231006	101300	63244280	11620	11620	11620	11620	63
649	20231006	101200	62512220	11620	11620	11620	11620	3
650	20231006	101100	62477360	11620	11620	11620	11620	3
651	20231006	101000	62442500	11620	11610	11620	11610	8
652	20231006	100900	62349600	11610	11610	11610	11610	3
653	20231006	100800	62314770	11610	11620	11620	11610	47
654	20231006	100700	61768650	11620	11610	11620	11610	53
655	20231006	100600	61152840	11610	11610	11610	11610	3
656	20231006	100500	61118010	11610	11600	11610	11590	26
657	20231006	100400	60816270	11590	11590	11590	11590	23
658	20231006	100300	60549700	11590	11600	11600	11590	4
659	20231006	100200	60503330	11600	11590	11600	11590	114
660	20231006	100100	59181420	11580	11580	11580	11580	15
661	20231006	100000	59007720	11580	11570	11580	11570	19
662	20231006	095900	58787830	11570	11570	11570	11570	13
663	20231006	095800	58637420	11580	11570	11580	11570	63
664	20231006	095700	57908040	11570	11560	11570	11560	27
665	20231006	095600	57595700	11560	11550	11560	11550	428
666	20231006	095500	52648730	11560	11550	11560	11540	118
667	20231006	095400	51284850	11550	11550	11560	11540	836
668	20231006	095300	41624340	11550	11550	11550	11540	19
669	20231006	095200	41404950	11550	11550	11550	11550	22
670	20231006	095100	41150850	11550	11550	11550	11550	22
671	20231006	095000	40896750	11550	11560	11570	11550	33
672	20231006	094900	40515280	11560	11550	11560	11550	37
673	20231006	094800	40087580	11550	11550	11550	11550	22
674	20231006	094700	39833480	11550	11560	11560	11550	20
675	20231006	094600	39602380	11570	11550	11570	11550	23
676	20231006	094500	39336490	11560	11550	11560	11550	20
677	20231006	094400	39105440	11550	11550	11560	11550	141
678	20231006	094300	37476730	11550	11560	11560	11550	47
679	20231006	094200	36933590	11560	11560	11560	11560	141
680	20231006	094100	35303630	11560	11570	11570	11560	18
681	20231006	094000	35095490	11570	11570	11570	11570	23
682	20231006	093900	34829380	11570	11560	11570	11560	20
683	20231006	093800	34598170	11560	11570	11570	11560	80
684	20231006	093700	33672680	11570	11580	11580	11570	20
685	20231006	093600	33441220	11570	11570	11570	11570	27
686	20231006	093500	33128830	11570	11580	11580	11570	20
687	20231006	093400	32897360	11580	11580	11600	11580	33
688	20231006	093300	32515030	11580	11570	11590	11570	42
689	20231006	093200	32028750	11580	11570	11580	11560	34
690	20231006	093100	31635420	11570	11570	11580	11570	26
691	20231006	093000	31334580	11570	11560	11570	11560	22
692	20231006	092900	31080100	11560	11560	11570	11560	23
693	20231006	092800	30814200	11560	11560	11570	11560	26
694	20231006	092700	30513470	11560	11570	11570	11560	24
695	20231006	092600	30235830	11570	11570	11570	11570	22
696	20231006	092500	29981290	11570	11570	11590	11560	187
697	20231006	092400	27815910	11560	11570	11580	11560	24
698	20231006	092300	27538210	11570	11610	11610	11570	33
699	20231006	092200	27155920	11610	11620	11620	11610	27
700	20231006	092100	26842360	11620	11660	11660	11620	9
701	20231006	092000	26737600	11660	11700	11700	11660	368
702	20231006	091900	22441890	11700	11720	11720	11700	7
703	20231006	091800	22359900	11720	11720	11720	11720	43
704	20231006	091700	21855940	11700	11680	11700	11680	54
705	20231006	091600	21224600	11650	11650	11650	11650	8
706	20231006	091500	21131400	11630	11630	11630	11630	0
707	20231006	091400	21131400	11630	11640	11640	11630	37
708	20231006	091300	20700740	11620	11620	11620	11620	0
709	20231006	091200	20700740	11620	11620	11620	11620	0
710	20231006	091100	20700740	11620	11620	11620	11620	48
711	20231006	091000	20142980	11620	11620	11620	11620	1
712	20231006	090900	20131360	11620	11620	11620	11620	0
713	20231006	090800	20131360	11620	11610	11620	11600	235
714	20231006	090700	17403490	11600	11600	11600	11600	2
715	20231006	090600	17380290	11600	11580	11600	11570	64
716	20231006	090500	16638020	11620	11620	11640	11620	328
717	20231006	090400	12824660	11620	11650	11650	11620	104
718	20231006	090300	11615880	11650	11650	11650	11650	3
719	20231006	090200	11580930	11660	11660	11660	11660	40
720	20231006	090100	11114530	11680	11680	11680	11680	1
721	20231006	090000	11102850	11680	11480	11680	11480	967