KissMeData/060370/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192900	1450253560	9540	9540	9540	9540	1912
3	20231010	192800	1450253560	9540	9540	9540	9540	0
4	20231010	192700	1450253560	9540	9540	9540	9540	0
5	20231010	192600	1450253560	9540	9540	9540	9540	0
6	20231010	192500	1450253560	9540	9540	9540	9540	0
7	20231010	192400	1450253560	9540	9540	9540	9540	0
8	20231010	192300	1450253560	9540	9540	9540	9540	0
9	20231010	192200	1450253560	9540	9540	9540	9540	0
10	20231010	192100	1450253560	9540	9540	9540	9540	0
11	20231010	192000	1450253560	9540	9540	9540	9540	0
12	20231010	191900	1450253560	9540	9540	9540	9540	0
13	20231010	191800	1450253560	9540	9540	9540	9540	0
14	20231010	191700	1450253560	9540	9540	9540	9540	0
15	20231010	191600	1450253560	9540	9540	9540	9540	0
16	20231010	191500	1450253560	9540	9540	9540	9540	0
17	20231010	191400	1450253560	9540	9540	9540	9540	0
18	20231010	191300	1450253560	9540	9540	9540	9540	0
19	20231010	191200	1450253560	9540	9540	9540	9540	0
20	20231010	191100	1450253560	9540	9540	9540	9540	0
21	20231010	191000	1450253560	9540	9540	9540	9540	0
22	20231010	190900	1450253560	9540	9540	9540	9540	0
23	20231010	190800	1450253560	9540	9540	9540	9540	0
24	20231010	190700	1450253560	9540	9540	9540	9540	0
25	20231010	190600	1450253560	9540	9540	9540	9540	0
26	20231010	190500	1450253560	9540	9540	9540	9540	0
27	20231010	190400	1450253560	9540	9540	9540	9540	0
28	20231010	190300	1450253560	9540	9540	9540	9540	0
29	20231010	190200	1450253560	9540	9540	9540	9540	0
30	20231010	190100	1450253560	9540	9540	9540	9540	0
31	20231010	190000	1450253560	9540	9540	9540	9540	0
32	20231010	185900	1450253560	9540	9540	9540	9540	1912
33	20231010	185800	1450253560	9540	9540	9540	9540	0
34	20231010	185700	1450253560	9540	9540	9540	9540	0
35	20231010	185600	1450253560	9540	9540	9540	9540	0
36	20231010	185500	1450253560	9540	9540	9540	9540	0
37	20231010	185400	1450253560	9540	9540	9540	9540	0
38	20231010	185300	1450253560	9540	9540	9540	9540	0
39	20231010	185200	1450253560	9540	9540	9540	9540	0
40	20231010	185100	1450253560	9540	9540	9540	9540	0
41	20231010	185000	1450253560	9540	9540	9540	9540	0
42	20231010	184900	1450253560	9540	9540	9540	9540	0
43	20231010	184800	1450253560	9540	9540	9540	9540	0
44	20231010	184700	1450253560	9540	9540	9540	9540	0
45	20231010	184600	1450253560	9540	9540	9540	9540	0
46	20231010	184500	1450253560	9540	9540	9540	9540	0
47	20231010	184400	1450253560	9540	9540	9540	9540	0
48	20231010	184300	1450253560	9540	9540	9540	9540	0
49	20231010	184200	1450253560	9540	9540	9540	9540	0
50	20231010	184100	1450253560	9540	9540	9540	9540	0
51	20231010	184000	1450253560	9540	9540	9540	9540	0
52	20231010	183900	1450253560	9540	9540	9540	9540	0
53	20231010	183800	1450253560	9540	9540	9540	9540	0
54	20231010	183700	1450253560	9540	9540	9540	9540	0
55	20231010	183600	1450253560	9540	9540	9540	9540	0
56	20231010	183500	1450253560	9540	9540	9540	9540	0
57	20231010	183400	1450253560	9540	9540	9540	9540	0
58	20231010	183300	1450253560	9540	9540	9540	9540	0
59	20231010	183200	1450253560	9540	9540	9540	9540	0
60	20231010	183100	1450253560	9540	9540	9540	9540	0
61	20231010	183000	1450253560	9540	9540	9540	9540	0
62	20231010	182900	1450253560	9540	9540	9540	9540	1912
63	20231010	182800	1450253560	9540	9540	9540	9540	0
64	20231010	182700	1450253560	9540	9540	9540	9540	0
65	20231010	182600	1450253560	9540	9540	9540	9540	0
66	20231010	182500	1450253560	9540	9540	9540	9540	0
67	20231010	182400	1450253560	9540	9540	9540	9540	0
68	20231010	182300	1450253560	9540	9540	9540	9540	0
69	20231010	182200	1450253560	9540	9540	9540	9540	0
70	20231010	182100	1450253560	9540	9540	9540	9540	0
71	20231010	182000	1450253560	9540	9540	9540	9540	0
72	20231010	181900	1450253560	9540	9540	9540	9540	0
73	20231010	181800	1450253560	9540	9540	9540	9540	0
74	20231010	181700	1450253560	9540	9540	9540	9540	0
75	20231010	181600	1450253560	9540	9540	9540	9540	0
76	20231010	181500	1450253560	9540	9540	9540	9540	0
77	20231010	181400	1450253560	9540	9540	9540	9540	0
78	20231010	181300	1450253560	9540	9540	9540	9540	0
79	20231010	181200	1450253560	9540	9540	9540	9540	0
80	20231010	181100	1450253560	9540	9540	9540	9540	0
81	20231010	181000	1450253560	9540	9540	9540	9540	0
82	20231010	180900	1450253560	9540	9540	9540	9540	0
83	20231010	180800	1450253560	9540	9540	9540	9540	0
84	20231010	180700	1450253560	9540	9540	9540	9540	0
85	20231010	180600	1450253560	9540	9540	9540	9540	0
86	20231010	180500	1450253560	9540	9540	9540	9540	0
87	20231010	180400	1450253560	9540	9540	9540	9540	0
88	20231010	180300	1450253560	9540	9540	9540	9540	0
89	20231010	180200	1450253560	9540	9540	9540	9540	0
90	20231010	180100	1450253560	9540	9540	9540	9540	0
91	20231010	180000	1450253560	9540	9540	9540	9540	0
92	20231010	175900	1450253560	9540	9540	9540	9540	1912
93	20231010	175800	1450253560	9540	9540	9540	9540	0
94	20231010	175700	1450253560	9540	9540	9540	9540	0
95	20231010	175600	1450253560	9540	9540	9540	9540	0
96	20231010	175500	1450253560	9540	9540	9540	9540	0
97	20231010	175400	1450253560	9540	9540	9540	9540	0
98	20231010	175300	1450253560	9540	9540	9540	9540	0
99	20231010	175200	1450253560	9540	9540	9540	9540	0
100	20231010	175100	1450253560	9540	9540	9540	9540	0
101	20231010	175000	1450253560	9540	9540	9540	9540	0
102	20231010	174900	1450253560	9540	9540	9540	9540	0
103	20231010	174800	1450253560	9540	9540	9540	9540	0
104	20231010	174700	1450253560	9540	9540	9540	9540	0
105	20231010	174600	1450253560	9540	9540	9540	9540	0
106	20231010	174500	1450253560	9540	9540	9540	9540	0
107	20231010	174400	1450253560	9540	9540	9540	9540	0
108	20231010	174300	1450253560	9540	9540	9540	9540	0
109	20231010	174200	1450253560	9540	9540	9540	9540	0
110	20231010	174100	1450253560	9540	9540	9540	9540	0
111	20231010	174000	1450253560	9540	9540	9540	9540	0
112	20231010	173900	1450253560	9540	9540	9540	9540	0
113	20231010	173800	1450253560	9540	9540	9540	9540	0
114	20231010	173700	1450253560	9540	9540	9540	9540	0
115	20231010	173600	1450253560	9540	9540	9540	9540	0
116	20231010	173500	1450253560	9540	9540	9540	9540	0
117	20231010	173400	1450253560	9540	9540	9540	9540	0
118	20231010	173300	1450253560	9540	9540	9540	9540	0
119	20231010	173200	1450253560	9540	9540	9540	9540	0
120	20231010	173100	1450253560	9540	9540	9540	9540	0
121	20231010	173000	1450253560	9540	9540	9540	9540	0
122	20231010	172900	1450253560	9540	9540	9540	9540	1912
123	20231010	172800	1450253560	9540	9540	9540	9540	0
124	20231010	172700	1450253560	9540	9540	9540	9540	0
125	20231010	172600	1450253560	9540	9540	9540	9540	0
126	20231010	172500	1450253560	9540	9540	9540	9540	0
127	20231010	172400	1450253560	9540	9540	9540	9540	0
128	20231010	172300	1450253560	9540	9540	9540	9540	0
129	20231010	172200	1450253560	9540	9540	9540	9540	0
130	20231010	172100	1450253560	9540	9540	9540	9540	0
131	20231010	172000	1450253560	9540	9540	9540	9540	0
132	20231010	171900	1450253560	9540	9540	9540	9540	0
133	20231010	171800	1450253560	9540	9540	9540	9540	0
134	20231010	171700	1450253560	9540	9540	9540	9540	0
135	20231010	171600	1450253560	9540	9540	9540	9540	0
136	20231010	171500	1450253560	9540	9540	9540	9540	0
137	20231010	171400	1450253560	9540	9540	9540	9540	0
138	20231010	171300	1450253560	9540	9540	9540	9540	0
139	20231010	171200	1450253560	9540	9540	9540	9540	0
140	20231010	171100	1450253560	9540	9540	9540	9540	0
141	20231010	171000	1450253560	9540	9540	9540	9540	0
142	20231010	170900	1450253560	9540	9540	9540	9540	0
143	20231010	170800	1450253560	9540	9540	9540	9540	0
144	20231010	170700	1450253560	9540	9540	9540	9540	0
145	20231010	170600	1450253560	9540	9540	9540	9540	0
146	20231010	170500	1450253560	9540	9540	9540	9540	0
147	20231010	170400	1450253560	9540	9540	9540	9540	0
148	20231010	170300	1450253560	9540	9540	9540	9540	0
149	20231010	170200	1450253560	9540	9540	9540	9540	0
150	20231010	170100	1450253560	9540	9540	9540	9540	0
151	20231010	170000	1450253560	9540	9540	9540	9540	0
152	20231010	165900	1450253560	9540	9540	9540	9540	1912
153	20231010	165800	1450253560	9540	9540	9540	9540	0
154	20231010	165700	1450253560	9540	9540	9540	9540	0
155	20231010	165600	1450253560	9540	9540	9540	9540	0
156	20231010	165500	1450253560	9540	9540	9540	9540	0
157	20231010	165400	1450253560	9540	9540	9540	9540	0
158	20231010	165300	1450253560	9540	9540	9540	9540	0
159	20231010	165200	1450253560	9540	9540	9540	9540	0
160	20231010	165100	1450253560	9540	9540	9540	9540	0
161	20231010	165000	1450253560	9540	9540	9540	9540	0
162	20231010	164900	1450253560	9540	9540	9540	9540	0
163	20231010	164800	1450253560	9540	9540	9540	9540	0
164	20231010	164700	1450253560	9540	9540	9540	9540	0
165	20231010	164600	1450253560	9540	9540	9540	9540	0
166	20231010	164500	1450253560	9540	9540	9540	9540	0
167	20231010	164400	1450253560	9540	9540	9540	9540	0
168	20231010	164300	1450253560	9540	9540	9540	9540	0
169	20231010	164200	1450253560	9540	9540	9540	9540	0
170	20231010	164100	1450253560	9540	9540	9540	9540	0
171	20231010	164000	1450253560	9540	9540	9540	9540	0
172	20231010	163900	1450253560	9540	9540	9540	9540	0
173	20231010	163800	1450253560	9540	9540	9540	9540	0
174	20231010	163700	1450253560	9540	9540	9540	9540	0
175	20231010	163600	1450253560	9540	9540	9540	9540	0
176	20231010	163500	1450253560	9540	9540	9540	9540	0
177	20231010	163400	1450253560	9540	9540	9540	9540	0
178	20231010	163300	1450253560	9540	9540	9540	9540	0
179	20231010	163200	1450253560	9540	9540	9540	9540	0
180	20231010	163100	1450253560	9540	9540	9540	9540	0
181	20231010	163000	1450253560	9540	9540	9540	9540	0
182	20231010	162900	1450253560	9540	9540	9540	9540	1912
183	20231010	162800	1450253560	9540	9540	9540	9540	0
184	20231010	162700	1450253560	9540	9540	9540	9540	0
185	20231010	162600	1450253560	9540	9540	9540	9540	0
186	20231010	162500	1450253560	9540	9540	9540	9540	0
187	20231010	162400	1450253560	9540	9540	9540	9540	0
188	20231010	162300	1450253560	9540	9540	9540	9540	0
189	20231010	162200	1450253560	9540	9540	9540	9540	0
190	20231010	162100	1450253560	9540	9540	9540	9540	0
191	20231010	162000	1450253560	9540	9540	9540	9540	0
192	20231010	161900	1450253560	9540	9540	9540	9540	0
193	20231010	161800	1450253560	9540	9540	9540	9540	0
194	20231010	161700	1450253560	9540	9540	9540	9540	0
195	20231010	161600	1450253560	9540	9540	9540	9540	0
196	20231010	161500	1450253560	9540	9540	9540	9540	0
197	20231010	161400	1450253560	9540	9540	9540	9540	0
198	20231010	161300	1450253560	9540	9540	9540	9540	0
199	20231010	161200	1450253560	9540	9540	9540	9540	0
200	20231010	161100	1450253560	9540	9540	9540	9540	0
201	20231010	161000	1450253560	9540	9540	9540	9540	0
202	20231010	160900	1450253560	9540	9540	9540	9540	0
203	20231010	160800	1450253560	9540	9540	9540	9540	0
204	20231010	160700	1450253560	9540	9540	9540	9540	0
205	20231010	160600	1450253560	9540	9540	9540	9540	0
206	20231010	160500	1450253560	9540	9540	9540	9540	0
207	20231010	160400	1450253560	9540	9540	9540	9540	0
208	20231010	160300	1450253560	9540	9540	9540	9540	0
209	20231010	160200	1450253560	9540	9540	9540	9540	0
210	20231010	160100	1450253560	9540	9540	9540	9540	0
211	20231010	160000	1450253560	9540	9540	9540	9540	0
212	20231010	155900	1450253560	9540	9540	9540	9540	1912
213	20231010	155800	1450253560	9540	9540	9540	9540	0
214	20231010	155700	1450253560	9540	9540	9540	9540	0
215	20231010	155600	1450253560	9540	9540	9540	9540	0
216	20231010	155500	1450253560	9540	9540	9540	9540	0
217	20231010	155400	1450253560	9540	9540	9540	9540	0
218	20231010	155300	1450253560	9540	9540	9540	9540	0
219	20231010	155200	1450253560	9540	9540	9540	9540	0
220	20231010	155100	1450253560	9540	9540	9540	9540	0
221	20231010	155000	1450253560	9540	9540	9540	9540	0
222	20231010	154900	1450253560	9540	9540	9540	9540	0
223	20231010	154800	1450253560	9540	9540	9540	9540	0
224	20231010	154700	1450253560	9540	9540	9540	9540	0
225	20231010	154600	1450253560	9540	9540	9540	9540	0
226	20231010	154500	1450253560	9540	9540	9540	9540	0
227	20231010	154400	1450253560	9540	9540	9540	9540	0
228	20231010	154300	1450253560	9540	9540	9540	9540	0
229	20231010	154200	1450253560	9540	9540	9540	9540	0
230	20231010	154100	1450253560	9540	9540	9540	9540	0
231	20231010	154000	1450253560	9540	9540	9540	9540	0
232	20231010	153900	1450253560	9540	9540	9540	9540	0
233	20231010	153800	1450253560	9540	9540	9540	9540	0
234	20231010	153700	1450253560	9540	9540	9540	9540	0
235	20231010	153600	1450253560	9540	9540	9540	9540	0
236	20231010	153500	1450253560	9540	9540	9540	9540	0
237	20231010	153400	1450253560	9540	9540	9540	9540	0
238	20231010	153300	1450253560	9540	9540	9540	9540	0
239	20231010	153200	1450253560	9540	9540	9540	9540	0
240	20231010	153100	1450253560	9540	9540	9540	9540	0
241	20231010	153000	1450253560	9540	9540	9540	9540	1912
242	20231010	152900	1432013080	9540	9540	9540	9540	0
243	20231010	152800	1432013080	9540	9540	9540	9540	0
244	20231010	152700	1432013080	9540	9540	9540	9540	0
245	20231010	152600	1432013080	9540	9540	9540	9540	0
246	20231010	152500	1432013080	9540	9540	9540	9540	0
247	20231010	152400	1432013080	9540	9540	9540	9540	0
248	20231010	152300	1432013080	9540	9540	9540	9540	0
249	20231010	152200	1432013080	9540	9540	9540	9540	0
250	20231010	152100	1432013080	9540	9540	9540	9540	0
251	20231010	152000	1432013080	9540	9540	9540	9540	0
252	20231010	151900	1432013080	9540	9490	9550	9470	2749
253	20231010	151800	1405857760	9490	9490	9510	9490	265
254	20231010	151700	1403342890	9490	9500	9500	9490	45
255	20231010	151600	1402915490	9500	9500	9500	9500	327
256	20231010	151500	1399808990	9500	9500	9500	9500	40
257	20231010	151400	1399428990	9500	9500	9500	9500	32
258	20231010	151300	1399124990	9500	9500	9500	9480	800
259	20231010	151200	1391525750	9500	9500	9510	9500	532
260	20231010	151100	1386470930	9500	9470	9550	9470	14
261	20231010	151000	1386337610	9450	9560	9560	9450	2217
262	20231010	150900	1365272820	9560	9560	9560	9560	666
263	20231010	150800	1358905860	9570	9570	9570	9570	0
264	20231010	150700	1358905860	9570	9550	9570	9550	210
265	20231010	150600	1356900160	9550	9550	9560	9550	206
266	20231010	150500	1354932850	9550	9570	9570	9550	234
267	20231010	150400	1352697730	9570	9550	9570	9550	530
268	20231010	150300	1347635250	9550	9560	9560	9550	345
269	20231010	150200	1344338200	9560	9560	9560	9560	50
270	20231010	150100	1343860200	9560	9580	9580	9560	9
271	20231010	150000	1343774040	9580	9590	9590	9580	356
272	20231010	145900	1340363220	9590	9590	9590	9590	67
273	20231010	145800	1339720690	9580	9580	9600	9570	162
274	20231010	145700	1338168930	9590	9600	9600	9590	86
275	20231010	145600	1337343760	9610	9610	9620	9600	179
276	20231010	145500	1335623280	9620	9630	9630	9620	90
277	20231010	145400	1334757010	9630	9620	9630	9610	105
278	20231010	145300	1333747330	9630	9630	9630	9630	8
279	20231010	145200	1333670290	9630	9600	9630	9590	132
280	20231010	145100	1332403190	9610	9600	9630	9600	67
281	20231010	145000	1331759420	9640	9600	9640	9600	233
282	20231010	144900	1329521650	9610	9610	9640	9610	105
283	20231010	144800	1328512360	9620	9620	9650	9620	177
284	20231010	144700	1326807730	9650	9650	9650	9650	361
285	20231010	144600	1323324080	9650	9660	9660	9650	23
286	20231010	144500	1323102040	9660	9670	9670	9660	12
287	20231010	144400	1322986110	9580	9620	9620	9550	1454
288	20231010	144300	1309050960	9650	9650	9650	9620	1361
289	20231010	144200	1295923100	9650	9640	9650	9640	96
290	20231010	144100	1294997570	9650	9650	9650	9640	174
291	20231010	144000	1293319140	9660	9640	9660	9640	150
292	20231010	143900	1291872020	9640	9670	9670	9630	80
293	20231010	143800	1291100700	9620	9660	9670	9620	96
294	20231010	143700	1290174130	9650	9560	9650	9560	6838
295	20231010	143600	1224646760	9550	9570	9580	9550	1227
296	20231010	143500	1212909330	9570	9570	9570	9570	139
297	20231010	143400	1211579100	9560	9570	9570	9560	268
298	20231010	143300	1209014350	9570	9570	9570	9570	149
299	20231010	143200	1207588420	9570	9570	9570	9570	48
300	20231010	143100	1207129060	9570	9560	9570	9560	573
301	20231010	143000	1201650870	9520	9530	9530	9520	1363
302	20231010	142900	1188661780	9530	9520	9530	9520	57
303	20231010	142800	1188118840	9520	9500	9520	9500	61
304	20231010	142700	1187538140	9520	9530	9530	9510	48
305	20231010	142600	1187081390	9490	9500	9500	9480	278
306	20231010	142500	1184443350	9550	9500	9550	9500	71
307	20231010	142400	1183768050	9500	9500	9570	9500	431
308	20231010	142300	1179671740	9500	9530	9570	9500	2093
309	20231010	142200	1159781900	9570	9570	9570	9500	2217
310	20231010	142100	1138695460	9560	9580	9580	9560	78
311	20231010	142000	1137949400	9580	9580	9580	9580	19
312	20231010	141900	1137767380	9580	9510	9580	9510	19
313	20231010	141800	1137586060	9560	9560	9560	9500	4004
314	20231010	141700	1099461630	9560	9590	9590	9560	763
315	20231010	141600	1092163050	9590	9590	9590	9590	59
316	20231010	141500	1091597240	9590	9570	9590	9570	108
317	20231010	141400	1090562030	9590	9600	9600	9550	760
318	20231010	141300	1083292970	9600	9630	9630	9600	1722
319	20231010	141200	1066756810	9630	9650	9650	9630	276
320	20231010	141100	1064095570	9650	9650	9650	9650	102
321	20231010	141000	1063111270	9650	9650	9650	9650	101
322	20231010	140900	1062136620	9650	9650	9650	9640	154
323	20231010	140800	1060651020	9640	9650	9650	9640	11
324	20231010	140700	1060544890	9640	9640	9640	9640	107
325	20231010	140600	1059513410	9640	9650	9650	9640	134
326	20231010	140500	1058221200	9650	9650	9650	9650	105
327	20231010	140400	1057207950	9650	9670	9670	9650	334
328	20231010	140300	1053980680	9680	9690	9690	9680	171
329	20231010	140200	1052325310	9670	9650	9670	9650	564
330	20231010	140100	1046878610	9650	9650	9650	9640	20
331	20231010	140000	1046685630	9650	9650	9650	9650	152
332	20231010	135900	1045218830	9660	9640	9660	9640	1024
333	20231010	135800	1035345110	9640	9620	9640	9620	2166
334	20231010	135700	1014490400	9610	9610	9610	9610	264
335	20231010	135600	1011953360	9610	9610	9610	9610	41
336	20231010	135500	1011559350	9600	9600	9600	9590	188
337	20231010	135400	1009756070	9600	9600	9600	9600	9
338	20231010	135300	1009669670	9600	9600	9600	9600	14
339	20231010	135200	1009535270	9600	9610	9610	9550	704
340	20231010	135100	1002804730	9610	9600	9620	9600	108
341	20231010	135000	1001766550	9590	9560	9590	9560	4
342	20231010	134900	1001728220	9560	9560	9560	9560	67
343	20231010	134800	1001087700	9560	9560	9560	9560	9
344	20231010	134700	1001001660	9560	9560	9560	9560	0
345	20231010	134600	1001001660	9560	9600	9620	9550	1884
346	20231010	134500	982981990	9600	9600	9600	9600	0
347	20231010	134400	982981990	9600	9600	9600	9600	1
348	20231010	134300	982972390	9610	9610	9610	9610	7
349	20231010	134200	982905120	9610	9610	9610	9610	20
350	20231010	134100	982712920	9590	9590	9590	9590	0
351	20231010	134000	982712920	9590	9590	9590	9590	10
352	20231010	133900	982617020	9580	9580	9580	9580	0
353	20231010	133800	982617020	9580	9580	9580	9580	0
354	20231010	133700	982617020	9580	9580	9580	9580	0
355	20231010	133600	982617020	9580	9590	9590	9580	300
356	20231010	133500	979742810	9580	9580	9580	9580	2
357	20231010	133400	979723650	9580	9580	9600	9570	513
358	20231010	133300	974808620	9600	9600	9600	9600	1
359	20231010	133200	974799020	9580	9610	9610	9580	69
360	20231010	133100	974136510	9620	9620	9620	9580	109
361	20231010	133000	973091930	9620	9620	9620	9620	1
362	20231010	132900	973082310	9620	9620	9620	9620	1
363	20231010	132800	973072690	9630	9630	9630	9630	0
364	20231010	132700	973072690	9630	9630	9630	9630	7
365	20231010	132600	973005280	9630	9560	9630	9560	1900
366	20231010	132500	954793310	9560	9550	9600	9550	467
367	20231010	132400	950330750	9550	9550	9550	9550	803
368	20231010	132300	942662100	9550	9580	9580	9550	350
369	20231010	132200	939315160	9590	9590	9590	9590	0
370	20231010	132100	939315160	9590	9560	9590	9560	14
371	20231010	132000	939181290	9570	9600	9600	9570	102
372	20231010	131900	938205090	9560	9560	9560	9560	200
373	20231010	131800	936293090	9560	9590	9600	9550	1584
374	20231010	131700	921094040	9570	9560	9570	9550	288
375	20231010	131600	918339260	9570	9570	9570	9570	2
376	20231010	131500	918320120	9570	9570	9570	9570	15
377	20231010	131400	918176570	9570	9570	9570	9570	167
378	20231010	131300	916578380	9570	9570	9570	9570	30
379	20231010	131200	916291280	9570	9570	9570	9570	0
380	20231010	131100	916291280	9570	9570	9570	9570	321
381	20231010	131000	913219310	9640	9640	9640	9640	1
382	20231010	130900	913209670	9640	9600	9640	9540	3080
383	20231010	130800	883692990	9650	9650	9650	9590	23
384	20231010	130700	883471760	9590	9600	9600	9590	150
385	20231010	130600	882033250	9590	9600	9600	9590	10
386	20231010	130500	881937340	9590	9590	9590	9590	0
387	20231010	130400	881937340	9590	9590	9590	9590	0
388	20231010	130300	881937340	9590	9600	9600	9590	150
389	20231010	130200	880498820	9680	9680	9680	9680	2
390	20231010	130100	880479460	9690	9590	9690	9590	3466
391	20231010	130000	847208970	9590	9590	9590	9590	19
392	20231010	125900	847026760	9590	9590	9590	9580	1030
393	20231010	125800	837154060	9580	9630	9630	9580	806
394	20231010	125700	829424650	9630	9630	9630	9630	17
395	20231010	125600	829260940	9630	9640	9640	9630	137
396	20231010	125500	827941590	9640	9630	9640	9630	417
397	20231010	125400	823921720	9630	9640	9640	9630	288
398	20231010	125300	821148270	9630	9640	9640	9630	68
399	20231010	125200	820492760	9650	9640	9650	9640	2
400	20231010	125100	820473470	9650	9650	9660	9650	113
401	20231010	125000	819383000	9670	9670	9670	9670	596
402	20231010	124900	813619680	9650	9650	9650	9650	21
403	20231010	124800	813417030	9670	9660	9670	9660	347
404	20231010	124700	810063940	9650	9630	9650	9630	1683
405	20231010	124600	793834570	9600	9590	9600	9590	1280
406	20231010	124500	781555560	9600	9610	9610	9600	1172
407	20231010	124400	770302870	9620	9620	9620	9620	124
408	20231010	124300	769109990	9620	9620	9630	9620	496
409	20231010	124200	764337730	9620	9630	9630	9620	23
410	20231010	124100	764116420	9620	9650	9650	9620	230
411	20231010	124000	761903020	9670	9670	9670	9670	100
412	20231010	123900	760936020	9670	9630	9670	9620	103
413	20231010	123800	759940800	9620	9660	9660	9620	9464
414	20231010	123700	668837940	9670	9670	9670	9670	535
415	20231010	123600	663664490	9680	9690	9690	9680	341
416	20231010	123500	660363600	9690	9690	9690	9680	49
417	20231010	123400	659888940	9690	9700	9700	9690	198
418	20231010	123300	657970310	9700	9700	9700	9700	3
419	20231010	123200	657941210	9710	9700	9710	9700	66
420	20231010	123100	657301000	9700	9710	9710	9700	50
421	20231010	123000	656815700	9700	9710	9710	9700	1429
422	20231010	122900	642954390	9700	9700	9700	9700	20
423	20231010	122800	642760390	9710	9700	9710	9700	28
424	20231010	122700	642488760	9700	9700	9700	9700	20
425	20231010	122600	642294760	9700	9710	9710	9700	1098
426	20231010	122500	631639610	9710	9720	9720	9710	120
427	20231010	122400	630474270	9710	9730	9730	9710	16
428	20231010	122300	630318890	9710	9720	9720	9710	277
429	20231010	122200	627628610	9720	9720	9720	9720	170
430	20231010	122100	625976210	9720	9720	9720	9720	0
431	20231010	122000	625976210	9720	9720	9720	9720	0
432	20231010	121900	625976210	9720	9730	9730	9720	642
433	20231010	121800	619735340	9730	9730	9730	9730	304
434	20231010	121700	616777420	9730	9750	9780	9730	5979
435	20231010	121600	558491840	9750	9750	9750	9750	338
436	20231010	121500	555196340	9750	9750	9750	9750	0
437	20231010	121400	555196340	9750	9750	9750	9750	0
438	20231010	121300	555196340	9750	9750	9750	9750	30
439	20231010	121200	554903840	9750	9750	9750	9750	145
440	20231010	121100	553490090	9760	9780	9780	9760	6581
441	20231010	121000	489198820	9780	9780	9780	9780	10
442	20231010	120900	489101020	9780	9790	9790	9780	256
443	20231010	120800	486597330	9790	9780	9790	9780	160
444	20231010	120700	485031030	9790	9790	9790	9790	5
445	20231010	120600	484982080	9780	9780	9780	9780	200
446	20231010	120500	483026080	9790	9780	9790	9770	186
447	20231010	120400	481206570	9780	9790	9790	9780	440
448	20231010	120300	476900350	9800	9780	9800	9780	726
449	20231010	120200	469792760	9780	9780	9780	9780	0
450	20231010	120100	469792760	9780	9780	9780	9780	0
451	20231010	120000	469792760	9780	9780	9780	9780	5
452	20231010	115900	469743860	9780	9780	9780	9780	0
453	20231010	115800	469743860	9780	9780	9780	9780	1
454	20231010	115700	469734080	9780	9780	9780	9780	0
455	20231010	115600	469734080	9780	9780	9780	9780	60
456	20231010	115500	469147280	9780	9770	9780	9770	5
457	20231010	115400	469098390	9780	9780	9780	9780	8
458	20231010	115300	469020150	9780	9780	9780	9780	116
459	20231010	115200	467885670	9790	9790	9790	9790	135
460	20231010	115100	466564020	9790	9790	9790	9790	46
461	20231010	115000	466113680	9800	9790	9800	9770	1273
462	20231010	114900	453666890	9800	9800	9800	9800	0
463	20231010	114800	453666890	9800	9800	9800	9800	141
464	20231010	114700	452285090	9800	9800	9800	9800	1
465	20231010	114600	452275290	9810	9810	9810	9810	0
466	20231010	114500	452275290	9810	9800	9810	9800	127
467	20231010	114400	451029590	9800	9800	9800	9800	0
468	20231010	114300	451029590	9800	9800	9800	9800	0
469	20231010	114200	451029590	9800	9800	9800	9800	20
470	20231010	114100	450833590	9800	9800	9800	9800	20
471	20231010	114000	450637590	9790	9790	9790	9790	2
472	20231010	113900	450618010	9800	9800	9800	9800	10
473	20231010	113800	450520010	9780	9780	9780	9780	57
474	20231010	113700	449962550	9780	9780	9780	9780	505
475	20231010	113600	445023650	9780	9780	9780	9780	25
476	20231010	113500	444779150	9770	9770	9770	9770	0
477	20231010	113400	444779150	9770	9770	9770	9770	181
478	20231010	113300	443010780	9770	9770	9770	9770	14
479	20231010	113200	442874000	9770	9770	9770	9770	0
480	20231010	113100	442874000	9770	9780	9780	9770	400
481	20231010	113000	438965570	9780	9780	9780	9780	4
482	20231010	112900	438926450	9780	9780	9780	9780	2
483	20231010	112800	438906890	9780	9800	9800	9780	267
484	20231010	112700	436295430	9780	9780	9780	9780	200
485	20231010	112600	434339430	9780	9780	9780	9780	100
486	20231010	112500	433361430	9780	9780	9780	9780	0
487	20231010	112400	433361430	9780	9800	9800	9780	2022
488	20231010	112300	413557970	9800	9800	9800	9800	60
489	20231010	112200	412969970	9800	9800	9800	9800	100
490	20231010	112100	411989970	9810	9810	9810	9810	0
491	20231010	112000	411989970	9810	9810	9810	9810	708
492	20231010	111900	405044490	9820	9810	9820	9810	318
493	20231010	111800	401921910	9810	9810	9810	9810	119
494	20231010	111700	400754520	9810	9810	9810	9810	249
495	20231010	111600	398311830	9810	9820	9820	9810	101
496	20231010	111500	397320200	9810	9810	9810	9810	34
497	20231010	111400	396986660	9810	9810	9810	9810	90
498	20231010	111300	396103760	9810	9810	9810	9810	0
499	20231010	111200	396103760	9810	9810	9810	9810	19
500	20231010	111100	395917370	9820	9820	9820	9820	5
501	20231010	111000	395868270	9810	9810	9810	9810	0
502	20231010	110900	395868270	9810	9810	9810	9810	173
503	20231010	110800	394171140	9810	9810	9810	9810	20
504	20231010	110700	393974940	9810	9810	9810	9810	0
505	20231010	110600	393974940	9810	9810	9810	9810	0
506	20231010	110500	393974940	9810	9810	9810	9810	25
507	20231010	110400	393729690	9810	9820	9820	9810	15
508	20231010	110300	393582400	9820	9820	9820	9820	53
509	20231010	110200	393061940	9820	9810	9820	9810	51
510	20231010	110100	392561130	9820	9820	9820	9820	0
511	20231010	110000	392561130	9820	9820	9820	9820	3
512	20231010	105900	392531670	9820	9820	9820	9820	3
513	20231010	105800	392502210	9820	9820	9820	9820	2
514	20231010	105700	392482570	9820	9820	9820	9820	61
515	20231010	105600	391883550	9820	9820	9820	9820	263
516	20231010	105500	389300890	9820	9820	9820	9820	49
517	20231010	105400	388819710	9830	9830	9830	9830	145
518	20231010	105300	387394360	9830	9830	9830	9830	293
519	20231010	105200	384514170	9830	9840	9840	9830	177
520	20231010	105100	382774110	9840	9840	9840	9840	15
521	20231010	105000	382626510	9840	9840	9840	9840	33
522	20231010	104900	382301790	9840	9840	9840	9840	113
523	20231010	104800	381189870	9840	9840	9840	9840	0
524	20231010	104700	381189870	9840	9840	9840	9840	50
525	20231010	104600	380697870	9840	9840	9840	9840	112
526	20231010	104500	379595790	9840	9840	9840	9840	0
527	20231010	104400	379595790	9840	9840	9840	9840	48
528	20231010	104300	379123470	9840	9840	9840	9840	64
529	20231010	104200	378493710	9840	9860	9860	9840	97
530	20231010	104100	377538390	9830	9830	9830	9830	0
531	20231010	104000	377538390	9830	9830	9830	9830	0
532	20231010	103900	377538390	9830	9900	9900	9830	1162
533	20231010	103800	366041060	9900	9890	9900	9890	796
534	20231010	103700	358163720	9880	9870	9880	9820	306
535	20231010	103600	355142370	9880	9880	9880	9880	867
536	20231010	103500	346576410	9880	9880	9880	9880	300
537	20231010	103400	343612410	9880	9880	9880	9880	108
538	20231010	103300	342545370	9870	9860	9870	9860	191
539	20231010	103200	340661320	9860	9860	9860	9820	167
540	20231010	103100	339017300	9820	9850	9860	9820	291
541	20231010	103000	336151000	9860	9860	9860	9860	8
542	20231010	102900	336072120	9850	9820	9850	9820	107
543	20231010	102800	335019760	9830	9840	9850	9830	426
544	20231010	102700	330826730	9840	9820	9840	9820	19
545	20231010	102600	330640050	9820	9820	9820	9820	48
546	20231010	102500	330168690	9820	9820	9820	9820	369
547	20231010	102400	326545110	9820	9820	9820	9820	99
548	20231010	102300	325572930	9820	9820	9820	9780	477
549	20231010	102200	320889390	9780	9800	9800	9780	1122
550	20231010	102100	309911850	9820	9820	9820	9820	204
551	20231010	102000	307908570	9820	9820	9820	9820	387
552	20231010	101900	304108230	9820	9820	9820	9820	23
553	20231010	101800	303882370	9820	9790	9820	9780	335
554	20231010	101700	300596500	9790	9820	9820	9790	232
555	20231010	101600	298318290	9820	9800	9820	9800	1232
556	20231010	101500	286238390	9770	9770	9770	9770	0
557	20231010	101400	286238390	9770	9770	9770	9770	0
558	20231010	101300	286238390	9770	9770	9770	9770	0
559	20231010	101200	286238390	9770	9770	9770	9770	0
560	20231010	101100	286238390	9770	9770	9770	9770	0
561	20231010	101000	286238390	9770	9800	9800	9770	277
562	20231010	100900	283531800	9810	9800	9810	9800	13
563	20231010	100800	283404370	9810	9810	9810	9810	3
564	20231010	100700	283374940	9820	9770	9820	9760	511
565	20231010	100600	278382520	9770	9780	9780	9770	1304
566	20231010	100500	265635780	9780	9790	9790	9780	1000
567	20231010	100400	255855770	9790	9800	9800	9790	665
568	20231010	100300	249342900	9790	9800	9800	9790	251
569	20231010	100200	246883200	9800	9800	9800	9790	80
570	20231010	100100	246099450	9810	9810	9810	9810	4
571	20231010	100000	246060210	9810	9820	9820	9810	92
572	20231010	095900	245157680	9820	9820	9820	9820	0
573	20231010	095800	245157680	9820	9820	9820	9820	115
574	20231010	095700	244028380	9820	9820	9820	9820	18
575	20231010	095600	243851620	9830	9830	9830	9830	0
576	20231010	095500	243851620	9830	9830	9830	9830	10
577	20231010	095400	243753320	9830	9820	9830	9800	5057
578	20231010	095300	194188910	9820	9820	9820	9810	241
579	20231010	095200	191822300	9830	9820	9840	9820	139
580	20231010	095100	190457030	9830	9830	9830	9830	146
581	20231010	095000	189021850	9840	9850	9850	9840	317
582	20231010	094900	185901770	9840	9840	9840	9840	136
583	20231010	094800	184563530	9840	9840	9840	9840	0
584	20231010	094700	184563530	9840	9840	9840	9840	53
585	20231010	094600	184042010	9840	9840	9840	9840	0
586	20231010	094500	184042010	9840	9850	9850	9840	187
587	20231010	094400	182200570	9850	9850	9850	9850	52
588	20231010	094300	181688370	9850	9860	9860	9850	184
589	20231010	094200	179874140	9850	9860	9860	9850	120
590	20231010	094100	178691500	9860	9870	9870	9860	183
591	20231010	094000	176885910	9900	9900	9900	9900	0
592	20231010	093900	176885910	9900	9870	9900	9870	341
593	20231010	093800	173517150	9870	9900	9900	9860	226
594	20231010	093700	171285840	9900	9900	9900	9900	358
595	20231010	093600	167741640	9910	9890	9910	9860	534
596	20231010	093500	162460480	9890	9860	9890	9850	110
597	20231010	093400	161376190	9860	9900	9900	9860	80
598	20231010	093300	160586790	9900	9900	9900	9900	3
599	20231010	093200	160557090	9850	9900	9900	9850	55
600	20231010	093100	160015190	9900	9850	9900	9850	118
601	20231010	093000	158852840	9890	9890	9890	9890	194
602	20231010	092900	156934180	9880	9860	9880	9850	102
603	20231010	092800	155928000	9860	9840	9860	9840	64
604	20231010	092700	155297510	9840	9860	9860	9840	119
605	20231010	092600	154126470	9860	9850	9860	9840	165
606	20231010	092500	152501290	9840	9840	9840	9840	48
607	20231010	092400	152028970	9850	9870	9870	9840	12
608	20231010	092300	151910720	9880	9890	9890	9880	5
609	20231010	092200	151861300	9890	9890	9890	9890	17
610	20231010	092100	151693170	9890	9840	9890	9840	46
611	20231010	092000	151238280	9840	9900	9900	9840	607
612	20231010	091900	145237840	9910	9880	9910	9880	270
613	20231010	091800	142563910	9880	9880	9880	9880	100
614	20231010	091700	141575910	9880	9860	9880	9860	957
615	20231010	091600	132127150	9840	9840	9850	9840	411
616	20231010	091500	128081510	9830	9830	9830	9800	166
617	20231010	091400	126450780	9800	9800	9800	9800	2051
618	20231010	091300	106350980	9790	9790	9790	9790	257
619	20231010	091200	103834950	9790	9800	9800	9790	191
620	20231010	091100	101964960	9800	9800	9800	9800	18
621	20231010	091000	101788560	9800	9800	9800	9800	62
622	20231010	090900	101180960	9800	9790	9810	9780	601
623	20231010	090800	95293250	9790	9790	9790	9790	124
624	20231010	090700	94079290	9790	9790	9790	9790	100
625	20231010	090600	93100290	9790	9810	9810	9790	40
626	20231010	090500	92708490	9810	9810	9810	9750	4308
627	20231010	090400	50542470	9810	9780	9810	9780	365
628	20231010	090300	46970820	9780	9830	9830	9780	249
629	20231010	090200	44528040	9820	9820	9850	9820	1940
630	20231010	090100	25476900	9810	9810	9820	9810	1548
631	20231010	090000	10280580	9760	9750	9760	9750	1054