KissMeData/004980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184200	458167760	8860	8860	8860	8860	1980
3	20231012	184100	458167760	8860	8860	8860	8860	0
4	20231012	184000	458167760	8860	8860	8860	8860	0
5	20231012	183900	458167760	8860	8860	8860	8860	0
6	20231012	183800	458167760	8860	8860	8860	8860	0
7	20231012	183700	458167760	8860	8860	8860	8860	0
8	20231012	183600	458167760	8860	8860	8860	8860	0
9	20231012	183500	458167760	8860	8860	8860	8860	0
10	20231012	183400	458167760	8860	8860	8860	8860	0
11	20231012	183300	458167760	8860	8860	8860	8860	0
12	20231012	183200	458167760	8860	8860	8860	8860	0
13	20231012	183100	458167760	8860	8860	8860	8860	0
14	20231012	183000	458167760	8860	8860	8860	8860	0
15	20231012	182900	458167760	8860	8860	8860	8860	0
16	20231012	182800	458167760	8860	8860	8860	8860	0
17	20231012	182700	458167760	8860	8860	8860	8860	0
18	20231012	182600	458167760	8860	8860	8860	8860	0
19	20231012	182500	458167760	8860	8860	8860	8860	0
20	20231012	182400	458167760	8860	8860	8860	8860	0
21	20231012	182300	458167760	8860	8860	8860	8860	0
22	20231012	182200	458167760	8860	8860	8860	8860	0
23	20231012	182100	458167760	8860	8860	8860	8860	0
24	20231012	182000	458167760	8860	8860	8860	8860	0
25	20231012	181900	458167760	8860	8860	8860	8860	0
26	20231012	181800	458167760	8860	8860	8860	8860	0
27	20231012	181700	458167760	8860	8860	8860	8860	0
28	20231012	181600	458167760	8860	8860	8860	8860	0
29	20231012	181500	458167760	8860	8860	8860	8860	0
30	20231012	181400	458167760	8860	8860	8860	8860	0
31	20231012	181300	458167760	8860	8860	8860	8860	0
32	20231012	181200	458167760	8860	8860	8860	8860	1980
33	20231012	181100	458167760	8860	8860	8860	8860	0
34	20231012	181000	458167760	8860	8860	8860	8860	0
35	20231012	180900	458167760	8860	8860	8860	8860	0
36	20231012	180800	458167760	8860	8860	8860	8860	0
37	20231012	180700	458167760	8860	8860	8860	8860	0
38	20231012	180600	458167760	8860	8860	8860	8860	0
39	20231012	180500	458167760	8860	8860	8860	8860	0
40	20231012	180400	458167760	8860	8860	8860	8860	0
41	20231012	180300	458167760	8860	8860	8860	8860	0
42	20231012	180200	458167760	8860	8860	8860	8860	0
43	20231012	180100	458167760	8860	8860	8860	8860	0
44	20231012	180000	458167760	8860	8860	8860	8860	0
45	20231012	175900	458167760	8860	8860	8860	8860	0
46	20231012	175800	458167760	8860	8860	8860	8860	0
47	20231012	175700	458167760	8860	8860	8860	8860	0
48	20231012	175600	458167760	8860	8860	8860	8860	0
49	20231012	175500	458167760	8860	8860	8860	8860	0
50	20231012	175400	458167760	8860	8860	8860	8860	0
51	20231012	175300	458167760	8860	8860	8860	8860	0
52	20231012	175200	458167760	8860	8860	8860	8860	0
53	20231012	175100	458167760	8860	8860	8860	8860	0
54	20231012	175000	458167760	8860	8860	8860	8860	0
55	20231012	174900	458167760	8860	8860	8860	8860	0
56	20231012	174800	458167760	8860	8860	8860	8860	0
57	20231012	174700	458167760	8860	8860	8860	8860	0
58	20231012	174600	458167760	8860	8860	8860	8860	0
59	20231012	174500	458167760	8860	8860	8860	8860	0
60	20231012	174400	458167760	8860	8860	8860	8860	0
61	20231012	174300	458167760	8860	8860	8860	8860	0
62	20231012	174200	458167760	8860	8860	8860	8860	1980
63	20231012	174100	458167760	8860	8860	8860	8860	0
64	20231012	174000	458167760	8860	8860	8860	8860	0
65	20231012	173900	458167760	8860	8860	8860	8860	0
66	20231012	173800	458167760	8860	8860	8860	8860	0
67	20231012	173700	458167760	8860	8860	8860	8860	0
68	20231012	173600	458167760	8860	8860	8860	8860	0
69	20231012	173500	458167760	8860	8860	8860	8860	0
70	20231012	173400	458167760	8860	8860	8860	8860	0
71	20231012	173300	458167760	8860	8860	8860	8860	0
72	20231012	173200	458167760	8860	8860	8860	8860	0
73	20231012	173100	458167760	8860	8860	8860	8860	0
74	20231012	173000	458167760	8860	8860	8860	8860	0
75	20231012	172900	458167760	8860	8860	8860	8860	0
76	20231012	172800	458167760	8860	8860	8860	8860	0
77	20231012	172700	458167760	8860	8860	8860	8860	0
78	20231012	172600	458167760	8860	8860	8860	8860	0
79	20231012	172500	458167760	8860	8860	8860	8860	0
80	20231012	172400	458167760	8860	8860	8860	8860	0
81	20231012	172300	458167760	8860	8860	8860	8860	0
82	20231012	172200	458167760	8860	8860	8860	8860	0
83	20231012	172100	458167760	8860	8860	8860	8860	0
84	20231012	172000	458167760	8860	8860	8860	8860	0
85	20231012	171900	458167760	8860	8860	8860	8860	0
86	20231012	171800	458167760	8860	8860	8860	8860	0
87	20231012	171700	458167760	8860	8860	8860	8860	0
88	20231012	171600	458167760	8860	8860	8860	8860	0
89	20231012	171500	458167760	8860	8860	8860	8860	0
90	20231012	171400	458167760	8860	8860	8860	8860	0
91	20231012	171300	458167760	8860	8860	8860	8860	0
92	20231012	171200	458167760	8860	8860	8860	8860	1980
93	20231012	171100	458167760	8860	8860	8860	8860	0
94	20231012	171000	458167760	8860	8860	8860	8860	0
95	20231012	170900	458167760	8860	8860	8860	8860	0
96	20231012	170800	458167760	8860	8860	8860	8860	0
97	20231012	170700	458167760	8860	8860	8860	8860	0
98	20231012	170600	458167760	8860	8860	8860	8860	0
99	20231012	170500	458167760	8860	8860	8860	8860	0
100	20231012	170400	458167760	8860	8860	8860	8860	0
101	20231012	170300	458167760	8860	8860	8860	8860	0
102	20231012	170200	458167760	8860	8860	8860	8860	0
103	20231012	170100	458167760	8860	8860	8860	8860	0
104	20231012	170000	458167760	8860	8860	8860	8860	0
105	20231012	165900	458167760	8860	8860	8860	8860	0
106	20231012	165800	458167760	8860	8860	8860	8860	0
107	20231012	165700	458167760	8860	8860	8860	8860	0
108	20231012	165600	458167760	8860	8860	8860	8860	0
109	20231012	165500	458167760	8860	8860	8860	8860	0
110	20231012	165400	458167760	8860	8860	8860	8860	0
111	20231012	165300	458167760	8860	8860	8860	8860	0
112	20231012	165200	458167760	8860	8860	8860	8860	0
113	20231012	165100	458167760	8860	8860	8860	8860	0
114	20231012	165000	458167760	8860	8860	8860	8860	0
115	20231012	164900	458167760	8860	8860	8860	8860	0
116	20231012	164800	458167760	8860	8860	8860	8860	0
117	20231012	164700	458167760	8860	8860	8860	8860	0
118	20231012	164600	458167760	8860	8860	8860	8860	0
119	20231012	164500	458167760	8860	8860	8860	8860	0
120	20231012	164400	458167760	8860	8860	8860	8860	0
121	20231012	164300	458167760	8860	8860	8860	8860	0
122	20231012	164200	458167760	8860	8860	8860	8860	1980
123	20231012	164100	458167760	8860	8860	8860	8860	0
124	20231012	164000	458167760	8860	8860	8860	8860	0
125	20231012	163900	458167760	8860	8860	8860	8860	0
126	20231012	163800	458167760	8860	8860	8860	8860	0
127	20231012	163700	458167760	8860	8860	8860	8860	0
128	20231012	163600	458167760	8860	8860	8860	8860	0
129	20231012	163500	458167760	8860	8860	8860	8860	0
130	20231012	163400	458167760	8860	8860	8860	8860	0
131	20231012	163300	458167760	8860	8860	8860	8860	0
132	20231012	163200	458167760	8860	8860	8860	8860	0
133	20231012	163100	458167760	8860	8860	8860	8860	0
134	20231012	163000	458167760	8860	8860	8860	8860	0
135	20231012	162900	458167760	8860	8860	8860	8860	0
136	20231012	162800	458167760	8860	8860	8860	8860	0
137	20231012	162700	458167760	8860	8860	8860	8860	0
138	20231012	162600	458167760	8860	8860	8860	8860	0
139	20231012	162500	458167760	8860	8860	8860	8860	0
140	20231012	162400	458167760	8860	8860	8860	8860	0
141	20231012	162300	458167760	8860	8860	8860	8860	0
142	20231012	162200	458167760	8860	8860	8860	8860	0
143	20231012	162100	458167760	8860	8860	8860	8860	0
144	20231012	162000	458167760	8860	8860	8860	8860	0
145	20231012	161900	458167760	8860	8860	8860	8860	0
146	20231012	161800	458167760	8860	8860	8860	8860	0
147	20231012	161700	458167760	8860	8860	8860	8860	0
148	20231012	161600	458167760	8860	8860	8860	8860	0
149	20231012	161500	458167760	8860	8860	8860	8860	0
150	20231012	161400	458167760	8860	8860	8860	8860	0
151	20231012	161300	458167760	8860	8860	8860	8860	0
152	20231012	161200	458167760	8860	8860	8860	8860	1980
153	20231012	161100	458167760	8860	8860	8860	8860	0
154	20231012	161000	458167760	8860	8860	8860	8860	0
155	20231012	160900	458167760	8860	8860	8860	8860	0
156	20231012	160800	458167760	8860	8860	8860	8860	0
157	20231012	160700	458167760	8860	8860	8860	8860	0
158	20231012	160600	458167760	8860	8860	8860	8860	0
159	20231012	160500	458167760	8860	8860	8860	8860	0
160	20231012	160400	458167760	8860	8860	8860	8860	0
161	20231012	160300	458167760	8860	8860	8860	8860	0
162	20231012	160200	458167760	8860	8860	8860	8860	0
163	20231012	160100	458167760	8860	8860	8860	8860	0
164	20231012	160000	458167760	8860	8860	8860	8860	0
165	20231012	155900	458167760	8860	8860	8860	8860	0
166	20231012	155800	458167760	8860	8860	8860	8860	0
167	20231012	155700	458167760	8860	8860	8860	8860	0
168	20231012	155600	458167760	8860	8860	8860	8860	0
169	20231012	155500	458167760	8860	8860	8860	8860	0
170	20231012	155400	458167760	8860	8860	8860	8860	0
171	20231012	155300	458167760	8860	8860	8860	8860	0
172	20231012	155200	458167760	8860	8860	8860	8860	0
173	20231012	155100	458167760	8860	8860	8860	8860	0
174	20231012	155000	458167760	8860	8860	8860	8860	0
175	20231012	154900	458167760	8860	8860	8860	8860	0
176	20231012	154800	458167760	8860	8860	8860	8860	0
177	20231012	154700	458167760	8860	8860	8860	8860	0
178	20231012	154600	458167760	8860	8860	8860	8860	0
179	20231012	154500	458167760	8860	8860	8860	8860	0
180	20231012	154400	458167760	8860	8860	8860	8860	0
181	20231012	154300	458167760	8860	8860	8860	8860	0
182	20231012	154200	458167760	8860	8860	8860	8860	1980
183	20231012	154100	458167760	8860	8860	8860	8860	0
184	20231012	154000	458167760	8860	8860	8860	8860	0
185	20231012	153900	458167760	8860	8860	8860	8860	0
186	20231012	153800	458167760	8860	8860	8860	8860	0
187	20231012	153700	458167760	8860	8860	8860	8860	0
188	20231012	153600	458167760	8860	8860	8860	8860	0
189	20231012	153500	458167760	8860	8860	8860	8860	0
190	20231012	153400	458167760	8860	8860	8860	8860	0
191	20231012	153300	458167760	8860	8860	8860	8860	0
192	20231012	153200	458167760	8860	8860	8860	8860	0
193	20231012	153100	458167760	8860	8860	8860	8860	0
194	20231012	153000	458167760	8860	8860	8860	8860	1980
195	20231012	152900	440624960	8850	8850	8850	8850	0
196	20231012	152800	440624960	8850	8850	8850	8850	0
197	20231012	152700	440624960	8850	8850	8850	8850	0
198	20231012	152600	440624960	8850	8850	8850	8850	0
199	20231012	152500	440624960	8850	8850	8850	8850	0
200	20231012	152400	440624960	8850	8850	8850	8850	0
201	20231012	152300	440624960	8850	8850	8850	8850	0
202	20231012	152200	440624960	8850	8850	8850	8850	0
203	20231012	152100	440624960	8850	8850	8850	8850	0
204	20231012	152000	440624960	8850	8850	8850	8850	0
205	20231012	151900	440624960	8850	8830	8850	8830	250
206	20231012	151800	438414860	8840	8840	8840	8840	26
207	20231012	151700	438185020	8840	8820	8840	8820	21
208	20231012	151600	437999760	8840	8830	8840	8810	985
209	20231012	151500	429309830	8840	8840	8840	8840	0
210	20231012	151400	429309830	8840	8840	8840	8840	0
211	20231012	151300	429309830	8840	8840	8840	8840	186
212	20231012	151200	427665590	8850	8850	8850	8850	2
213	20231012	151100	427647890	8850	8850	8850	8850	11
214	20231012	151000	427550540	8850	8850	8850	8850	32
215	20231012	150900	427267340	8840	8840	8840	8840	353
216	20231012	150800	424146820	8840	8840	8840	8840	0
217	20231012	150700	424146820	8840	8840	8840	8840	0
218	20231012	150600	424146820	8840	8840	8840	8840	502
219	20231012	150500	419709140	8820	8820	8820	8820	107
220	20231012	150400	418765400	8840	8840	8840	8840	0
221	20231012	150300	418765400	8840	8840	8840	8840	202
222	20231012	150200	416979720	8820	8820	8820	8820	1
223	20231012	150100	416970900	8820	8820	8820	8820	0
224	20231012	150000	416970900	8820	8820	8820	8820	0
225	20231012	145900	416970900	8820	8820	8820	8820	0
226	20231012	145800	416970900	8820	8810	8840	8810	561
227	20231012	145700	412021990	8840	8840	8840	8840	0
228	20231012	145600	412021990	8840	8840	8840	8840	6
229	20231012	145500	411968950	8820	8820	8820	8820	0
230	20231012	145400	411968950	8820	8820	8820	8820	0
231	20231012	145300	411968950	8820	8820	8820	8820	119
232	20231012	145200	410919370	8820	8820	8820	8820	0
233	20231012	145100	410919370	8820	8820	8820	8820	15
234	20231012	145000	410787070	8820	8820	8820	8820	10
235	20231012	144900	410698870	8820	8820	8820	8820	0
236	20231012	144800	410698870	8820	8820	8820	8820	2
237	20231012	144700	410681230	8800	8800	8800	8800	0
238	20231012	144600	410681230	8800	8800	8800	8800	0
239	20231012	144500	410681230	8800	8800	8800	8800	0
240	20231012	144400	410681230	8800	8820	8820	8800	1500
241	20231012	144300	397476410	8800	8800	8800	8800	0
242	20231012	144200	397476410	8800	8800	8800	8800	0
243	20231012	144100	397476410	8800	8830	8830	8800	2000
244	20231012	144000	379861400	8820	8820	8820	8820	0
245	20231012	143900	379861400	8820	8820	8820	8820	0
246	20231012	143800	379861400	8820	8840	8840	8820	1014
247	20231012	143700	370916540	8820	8840	8840	8820	3000
248	20231012	143600	344426680	8850	8850	8850	8850	30
249	20231012	143500	344161180	8850	8850	8850	8850	0
250	20231012	143400	344161180	8850	8850	8850	8850	168
251	20231012	143300	342674380	8850	8850	8850	8850	501
252	20231012	143200	338240530	8850	8850	8850	8850	0
253	20231012	143100	338240530	8850	8850	8850	8850	22
254	20231012	143000	338045830	8850	8850	8860	8850	1284
255	20231012	142900	326680740	8850	8850	8850	8850	288
256	20231012	142800	324131940	8860	8870	8870	8860	41
257	20231012	142700	323768290	8870	8870	8870	8870	1
258	20231012	142600	323759420	8850	8850	8850	8850	0
259	20231012	142500	323759420	8850	8850	8850	8850	0
260	20231012	142400	323759420	8850	8850	8850	8850	182
261	20231012	142300	322148720	8850	8850	8850	8850	177
262	20231012	142200	320582270	8850	8850	8850	8850	1359
263	20231012	142100	308555120	8860	8860	8860	8860	241
264	20231012	142000	306419860	8860	8860	8860	8860	120
265	20231012	141900	305356660	8860	8860	8860	8860	134
266	20231012	141800	304169420	8860	8860	8860	8860	60
267	20231012	141700	303637820	8860	8860	8860	8860	230
268	20231012	141600	301600020	8860	8860	8860	8860	0
269	20231012	141500	301600020	8860	8860	8860	8860	315
270	20231012	141400	298809120	8860	8860	8860	8860	0
271	20231012	141300	298809120	8860	8860	8860	8860	0
272	20231012	141200	298809120	8860	8860	8860	8860	1172
273	20231012	141100	288425200	8870	8870	8870	8870	0
274	20231012	141000	288425200	8870	8870	8870	8870	0
275	20231012	140900	288425200	8870	8870	8870	8870	50
276	20231012	140800	287981700	8870	8870	8870	8870	40
277	20231012	140700	287626900	8870	8870	8870	8870	0
278	20231012	140600	287626900	8870	8870	8870	8870	124
279	20231012	140500	286527020	8880	8880	8880	8880	0
280	20231012	140400	286527020	8880	8880	8880	8880	11
281	20231012	140300	286429340	8880	8880	8880	8880	20
282	20231012	140200	286251740	8880	8880	8880	8880	0
283	20231012	140100	286251740	8880	8880	8880	8880	54
284	20231012	140000	285772220	8880	8880	8880	8880	60
285	20231012	135900	285239420	8870	8870	8870	8870	0
286	20231012	135800	285239420	8870	8870	8870	8870	0
287	20231012	135700	285239420	8870	8870	8870	8870	20
288	20231012	135600	285062020	8880	8880	8880	8880	0
289	20231012	135500	285062020	8880	8880	8880	8880	0
290	20231012	135400	285062020	8880	8880	8880	8880	3
291	20231012	135300	285035380	8880	8880	8880	8880	4
292	20231012	135200	284999860	8870	8870	8870	8870	0
293	20231012	135100	284999860	8870	8870	8870	8870	50
294	20231012	135000	284556360	8870	8870	8870	8870	0
295	20231012	134900	284556360	8870	8870	8870	8870	374
296	20231012	134800	281238980	8870	8870	8870	8870	0
297	20231012	134700	281238980	8870	8870	8870	8870	0
298	20231012	134600	281238980	8870	8870	8870	8870	19
299	20231012	134500	281070450	8870	8870	8870	8870	282
300	20231012	134400	278569110	8880	8880	8880	8880	66
301	20231012	134300	277983030	8880	8880	8880	8880	0
302	20231012	134200	277983030	8880	8880	8880	8880	16
303	20231012	134100	277840950	8870	8870	8870	8870	0
304	20231012	134000	277840950	8870	8870	8870	8870	47
305	20231012	133900	277424060	8870	8870	8870	8870	38
306	20231012	133800	277087000	8880	8870	8880	8870	110
307	20231012	133700	276110720	8880	8880	8880	8880	10
308	20231012	133600	276021920	8870	8870	8870	8870	0
309	20231012	133500	276021920	8870	8870	8870	8870	0
310	20231012	133400	276021920	8870	8870	8870	8870	10
311	20231012	133300	275933220	8870	8870	8870	8870	429
312	20231012	133200	272127990	8870	8870	8870	8870	68
313	20231012	133100	271524830	8870	8870	8870	8870	0
314	20231012	133000	271524830	8870	8870	8870	8870	0
315	20231012	132900	271524830	8870	8870	8870	8870	0
316	20231012	132800	271524830	8870	8870	8870	8870	0
317	20231012	132700	271524830	8870	8870	8870	8870	7
318	20231012	132600	271462740	8870	8870	8870	8870	15
319	20231012	132500	271329690	8870	8870	8870	8870	3
320	20231012	132400	271303080	8870	8870	8870	8870	45
321	20231012	132300	270903930	8870	8870	8870	8870	204
322	20231012	132200	269094450	8860	8860	8860	8860	0
323	20231012	132100	269094450	8860	8860	8860	8860	0
324	20231012	132000	269094450	8860	8860	8860	8860	0
325	20231012	131900	269094450	8860	8860	8860	8860	0
326	20231012	131800	269094450	8860	8860	8860	8860	0
327	20231012	131700	269094450	8860	8860	8860	8860	0
328	20231012	131600	269094450	8860	8860	8860	8860	116
329	20231012	131500	268066690	8870	8870	8870	8870	0
330	20231012	131400	268066690	8870	8870	8870	8870	0
331	20231012	131300	268066690	8870	8870	8870	8870	50
332	20231012	131200	267623190	8870	8860	8870	8860	322
333	20231012	131100	264770160	8870	8870	8870	8870	0
334	20231012	131000	264770160	8870	8870	8870	8870	0
335	20231012	130900	264770160	8870	8870	8870	8870	10
336	20231012	130800	264681460	8870	8870	8870	8870	0
337	20231012	130700	264681460	8870	8870	8870	8870	0
338	20231012	130600	264681460	8870	8870	8870	8870	0
339	20231012	130500	264681460	8870	8870	8870	8870	1
340	20231012	130400	264672590	8860	8860	8860	8860	224
341	20231012	130300	262687950	8860	8860	8860	8860	30
342	20231012	130200	262422150	8860	8860	8860	8860	0
343	20231012	130100	262422150	8860	8860	8860	8860	10
344	20231012	130000	262333550	8860	8860	8860	8860	798
345	20231012	125900	255263270	8870	8870	8870	8870	8
346	20231012	125800	255192310	8860	8860	8860	8860	0
347	20231012	125700	255192310	8860	8860	8860	8860	79
348	20231012	125600	254492370	8870	8870	8870	8870	0
349	20231012	125500	254492370	8870	8870	8870	8870	65
350	20231012	125400	253915820	8880	8880	8880	8880	6
351	20231012	125300	253862540	8870	8870	8870	8870	0
352	20231012	125200	253862540	8870	8870	8870	8870	0
353	20231012	125100	253862540	8870	8870	8870	8870	0
354	20231012	125000	253862540	8870	8870	8870	8870	0
355	20231012	124900	253862540	8870	8870	8870	8870	250
356	20231012	124800	251645040	8880	8870	8880	8870	243
357	20231012	124700	249489620	8870	8870	8870	8870	2
358	20231012	124600	249471880	8870	8870	8870	8870	4
359	20231012	124500	249436400	8880	8880	8880	8880	0
360	20231012	124400	249436400	8880	8880	8880	8880	2
361	20231012	124300	249418640	8890	8890	8890	8890	1
362	20231012	124200	249409750	8870	8870	8870	8870	88
363	20231012	124100	248629190	8870	8870	8870	8870	0
364	20231012	124000	248629190	8870	8870	8870	8870	0
365	20231012	123900	248629190	8870	8870	8870	8870	0
366	20231012	123800	248629190	8870	8870	8870	8870	0
367	20231012	123700	248629190	8870	8870	8870	8870	700
368	20231012	123600	242420190	8860	8860	8860	8860	0
369	20231012	123500	242420190	8860	8890	8890	8860	503
370	20231012	123400	237959680	8880	8880	8880	8880	0
371	20231012	123300	237959680	8880	8880	8880	8880	0
372	20231012	123200	237959680	8880	8880	8880	8880	0
373	20231012	123100	237959680	8880	8880	8880	8880	95
374	20231012	123000	237116080	8880	8880	8880	8880	2
375	20231012	122900	237098320	8880	8880	8880	8880	4
376	20231012	122800	237062800	8870	8870	8870	8870	0
377	20231012	122700	237062800	8870	8870	8870	8870	495
378	20231012	122600	232672150	8890	8890	8890	8890	0
379	20231012	122500	232672150	8890	8890	8890	8890	5
380	20231012	122400	232627700	8890	8890	8890	8890	0
381	20231012	122300	232627700	8890	8890	8890	8890	0
382	20231012	122200	232627700	8890	8890	8890	8890	0
383	20231012	122100	232627700	8890	8890	8890	8890	0
384	20231012	122000	232627700	8890	8890	8890	8890	0
385	20231012	121900	232627700	8890	8890	8890	8890	0
386	20231012	121800	232627700	8890	8890	8890	8890	0
387	20231012	121700	232627700	8890	8890	8890	8890	20
388	20231012	121600	232449900	8890	8890	8890	8890	45
389	20231012	121500	232049850	8890	8890	8890	8890	50
390	20231012	121400	231605350	8890	8890	8890	8890	0
391	20231012	121300	231605350	8890	8890	8890	8890	3
392	20231012	121200	231578680	8870	8870	8870	8870	63
393	20231012	121100	231019870	8880	8880	8880	8880	0
394	20231012	121000	231019870	8880	8880	8880	8880	0
395	20231012	120900	231019870	8880	8890	8890	8880	97
396	20231012	120800	230158490	8900	8900	8900	8900	0
397	20231012	120700	230158490	8900	8900	8900	8900	1
398	20231012	120600	230149590	8910	8910	8910	8910	0
399	20231012	120500	230149590	8910	8910	8910	8910	0
400	20231012	120400	230149590	8910	8910	8910	8910	0
401	20231012	120300	230149590	8910	8910	8910	8910	0
402	20231012	120200	230149590	8910	8910	8910	8910	0
403	20231012	120100	230149590	8910	8910	8910	8910	1
404	20231012	120000	230140680	8880	8880	8880	8880	0
405	20231012	115900	230140680	8880	8880	8880	8880	30
406	20231012	115800	229874280	8870	8870	8870	8870	0
407	20231012	115700	229874280	8870	8870	8870	8870	0
408	20231012	115600	229874280	8870	8890	8890	8870	1004
409	20231012	115500	220965960	8890	8890	8890	8890	0
410	20231012	115400	220965960	8890	8890	8890	8890	0
411	20231012	115300	220965960	8890	8890	8890	8890	80
412	20231012	115200	220254760	8890	8890	8890	8890	0
413	20231012	115100	220254760	8890	8890	8890	8890	0
414	20231012	115000	220254760	8890	8890	8890	8890	0
415	20231012	114900	220254760	8890	8890	8890	8890	0
416	20231012	114800	220254760	8890	8890	8890	8890	1
417	20231012	114700	220245870	8890	8890	8890	8890	0
418	20231012	114600	220245870	8890	8890	8890	8890	0
419	20231012	114500	220245870	8890	8890	8890	8890	40
420	20231012	114400	219890270	8900	8900	8900	8900	109
421	20231012	114300	218920170	8900	8900	8900	8900	1
422	20231012	114200	218911270	8910	8910	8910	8910	0
423	20231012	114100	218911270	8910	8910	8910	8910	0
424	20231012	114000	218911270	8910	8910	8910	8910	0
425	20231012	113900	218911270	8910	8910	8910	8910	11
426	20231012	113800	218813260	8910	8900	8910	8900	74
427	20231012	113700	218154000	8900	8900	8900	8900	0
428	20231012	113600	218154000	8900	8900	8900	8900	0
429	20231012	113500	218154000	8900	8900	8900	8900	10
430	20231012	113400	218065000	8900	8900	8900	8900	0
431	20231012	113300	218065000	8900	8900	8900	8900	1
432	20231012	113200	218056100	8900	8900	8900	8900	0
433	20231012	113100	218056100	8900	8900	8900	8900	2
434	20231012	113000	218038300	8880	8880	8880	8880	0
435	20231012	112900	218038300	8880	8880	8880	8880	0
436	20231012	112800	218038300	8880	8880	8880	8880	0
437	20231012	112700	218038300	8880	8880	8880	8880	0
438	20231012	112600	218038300	8880	8880	8880	8880	0
439	20231012	112500	218038300	8880	8880	8880	8880	44
440	20231012	112400	217647580	8910	8910	8910	8910	22
441	20231012	112300	217451560	8910	8900	8910	8900	78
442	20231012	112200	216757350	8900	8900	8900	8900	20
443	20231012	112100	216579350	8900	8900	8900	8900	49
444	20231012	112000	216143250	8900	8880	8900	8880	181
445	20231012	111900	214534350	8900	8900	8900	8900	0
446	20231012	111800	214534350	8900	8900	8900	8900	50
447	20231012	111700	214089350	8900	8900	8900	8900	0
448	20231012	111600	214089350	8900	8900	8900	8900	5
449	20231012	111500	214044850	8900	8900	8900	8900	0
450	20231012	111400	214044850	8900	8900	8900	8900	0
451	20231012	111300	214044850	8900	8900	8900	8900	44
452	20231012	111200	213653250	8900	8900	8900	8900	0
453	20231012	111100	213653250	8900	8900	8900	8900	0
454	20231012	111000	213653250	8900	8900	8910	8900	2167
455	20231012	110900	194346740	8900	8900	8900	8900	0
456	20231012	110800	194346740	8900	8900	8900	8900	0
457	20231012	110700	194346740	8900	8900	8900	8900	0
458	20231012	110600	194346740	8900	8900	8900	8900	0
459	20231012	110500	194346740	8900	8900	8900	8900	0
460	20231012	110400	194346740	8900	8900	8900	8900	0
461	20231012	110300	194346740	8900	8900	8900	8900	0
462	20231012	110200	194346740	8900	8900	8900	8900	500
463	20231012	110100	189896740	8900	8900	8900	8900	0
464	20231012	110000	189896740	8900	8870	8900	8860	642
465	20231012	105900	184199510	8890	8890	8890	8890	11
466	20231012	105800	184101720	8890	8890	8890	8890	3
467	20231012	105700	184075050	8900	8900	8900	8900	11
468	20231012	105600	183977150	8900	8880	8900	8880	501
469	20231012	105500	179528250	8880	8900	8900	8880	2959
470	20231012	105400	153220150	8910	8900	8910	8900	1017
471	20231012	105300	144163090	8900	8900	8900	8900	20
472	20231012	105200	143985090	8900	8900	8900	8900	0
473	20231012	105100	143985090	8900	8880	8900	8880	322
474	20231012	105000	141125710	8880	8880	8880	8880	1
475	20231012	104900	141116830	8860	8860	8860	8860	41
476	20231012	104800	140753570	8860	8860	8860	8860	0
477	20231012	104700	140753570	8860	8860	8860	8860	301
478	20231012	104600	138086710	8850	8870	8870	8850	397
479	20231012	104500	134569990	8870	8870	8870	8870	10
480	20231012	104400	134481290	8860	8860	8860	8860	0
481	20231012	104300	134481290	8860	8860	8860	8860	49
482	20231012	104200	134047150	8860	8860	8860	8860	276
483	20231012	104100	131601790	8860	8860	8860	8860	1
484	20231012	104000	131592930	8870	8870	8870	8860	72
485	20231012	103900	130954710	8870	8870	8870	8870	10
486	20231012	103800	130866010	8870	8870	8870	8870	101
487	20231012	103700	129970140	8870	8870	8870	8870	15
488	20231012	103600	129837090	8870	8870	8870	8870	2
489	20231012	103500	129819350	8870	8870	8870	8870	0
490	20231012	103400	129819350	8870	8870	8870	8870	0
491	20231012	103300	129819350	8870	8870	8870	8870	1
492	20231012	103200	129810480	8870	8870	8870	8870	0
493	20231012	103100	129810480	8870	8870	8870	8870	0
494	20231012	103000	129810480	8870	8870	8870	8870	1
495	20231012	102900	129801610	8870	8870	8870	8870	53
496	20231012	102800	129331500	8870	8870	8870	8870	135
497	20231012	102700	128134050	8880	8880	8880	8880	0
498	20231012	102600	128134050	8880	8880	8880	8880	1
499	20231012	102500	128125170	8850	8870	8870	8850	3563
500	20231012	102400	96573320	8880	8880	8880	8880	198
501	20231012	102300	94815080	8880	8890	8890	8880	400
502	20231012	102200	91262120	8890	8890	8890	8890	0
503	20231012	102100	91262120	8890	8890	8890	8890	0
504	20231012	102000	91262120	8890	8890	8890	8890	109
505	20231012	101900	90293110	8890	8900	8900	8890	150
506	20231012	101800	88959600	8900	8900	8900	8900	0
507	20231012	101700	88959600	8900	8900	8900	8900	61
508	20231012	101600	88416700	8890	8890	8890	8890	0
509	20231012	101500	88416700	8890	8900	8900	8890	60
510	20231012	101400	87883200	8900	8900	8900	8900	45
511	20231012	101300	87482700	8900	8900	8900	8900	2
512	20231012	101200	87464900	8900	8890	8900	8890	145
513	20231012	101100	86175420	8900	8900	8900	8900	100
514	20231012	101000	85285420	8900	8900	8900	8900	0
515	20231012	100900	85285420	8900	8900	8900	8900	4
516	20231012	100800	85249820	8890	8890	8890	8890	0
517	20231012	100700	85249820	8890	8890	8890	8890	0
518	20231012	100600	85249820	8890	8890	8890	8890	0
519	20231012	100500	85249820	8890	8890	8890	8890	174
520	20231012	100400	83702960	8900	8900	8900	8900	3
521	20231012	100300	83676260	8900	8900	8900	8900	80
522	20231012	100200	82964260	8900	8910	8910	8900	160
523	20231012	100100	81540230	8920	8920	8920	8920	0
524	20231012	100000	81540230	8920	8920	8920	8920	11
525	20231012	095900	81442110	8910	8910	8910	8910	0
526	20231012	095800	81442110	8910	8900	8910	8900	103
527	20231012	095700	80525380	8910	8910	8910	8910	20
528	20231012	095600	80347180	8910	8910	8910	8910	0
529	20231012	095500	80347180	8910	8910	8910	8910	50
530	20231012	095400	79901680	8910	8910	8910	8910	0
531	20231012	095300	79901680	8910	8910	8910	8910	97
532	20231012	095200	79037410	8910	8910	8910	8910	10
533	20231012	095100	78948310	8910	8910	8910	8910	816
534	20231012	095000	71677750	8910	8900	8910	8900	11
535	20231012	094900	71579840	8910	8910	8910	8910	294
536	20231012	094800	68960300	8910	8920	8920	8910	327
537	20231012	094700	66044590	8920	8920	8920	8920	244
538	20231012	094600	63868110	8930	8930	8930	8930	0
539	20231012	094500	63868110	8930	8930	8930	8930	37
540	20231012	094400	63537700	8930	8930	8930	8930	13
541	20231012	094300	63421610	8930	8930	8930	8930	22
542	20231012	094200	63225150	8930	8930	8930	8930	50
543	20231012	094100	62778650	8920	8920	8920	8920	0
544	20231012	094000	62778650	8920	8920	8920	8920	10
545	20231012	093900	62689450	8920	8920	8920	8920	33
546	20231012	093800	62395090	8910	8910	8910	8910	3
547	20231012	093700	62368360	8910	8910	8910	8910	0
548	20231012	093600	62368360	8910	8910	8910	8910	1
549	20231012	093500	62359450	8900	8900	8900	8900	1
550	20231012	093400	62350550	8900	8900	8900	8900	0
551	20231012	093300	62350550	8900	8910	8910	8900	638
552	20231012	093200	56671510	8920	8930	8930	8920	68
553	20231012	093100	56064290	8920	8920	8920	8920	144
554	20231012	093000	54779810	8920	8920	8920	8920	2
555	20231012	092900	54761970	8910	8910	8910	8910	25
556	20231012	092800	54539220	8900	8900	8900	8900	14
557	20231012	092700	54414620	8890	8890	8890	8890	0
558	20231012	092600	54414620	8890	8890	8890	8890	5
559	20231012	092500	54370170	8880	8880	8900	8880	49
560	20231012	092400	53934330	8890	8890	8890	8890	0
561	20231012	092300	53934330	8890	8890	8890	8890	78
562	20231012	092200	53240910	8890	8890	8890	8890	382
563	20231012	092100	49844930	8880	8880	8880	8880	0
564	20231012	092000	49844930	8880	8880	8880	8880	70
565	20231012	091900	49223330	8880	8860	8880	8860	854
566	20231012	091800	41654550	8870	8870	8870	8870	78
567	20231012	091700	40962690	8870	8860	8870	8860	112
568	20231012	091600	39970270	8860	8870	8880	8860	222
569	20231012	091500	38002170	8870	8890	8890	8870	110
570	20231012	091400	37026270	8890	8890	8890	8890	112
571	20231012	091300	36030590	8890	8890	8890	8890	50
572	20231012	091200	35586090	8890	8900	8920	8890	291
573	20231012	091100	32996630	8910	8920	8920	8910	104
574	20231012	091000	32069980	8920	8920	8920	8920	101
575	20231012	090900	31169060	8940	8910	8940	8910	21
576	20231012	090800	30981920	8940	8930	8940	8930	1724
577	20231012	090700	15570360	8930	8920	8930	8910	271
578	20231012	090600	13151720	8920	8930	8930	8920	67
579	20231012	090500	12553480	8940	8940	8940	8940	9
580	20231012	090400	12473020	8940	8940	8940	8940	215
581	20231012	090300	10550920	8930	8930	8930	8930	95
582	20231012	090200	9702570	8930	8920	8930	8920	205
583	20231012	090100	7872920	8920	8900	8920	8900	223
584	20231012	090000	5885960	8920	8850	8930	8850	665