KissMeData/063170/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193000	449707660	9870	9870	9870	9870	1923
3	20231012	192900	449707660	9870	9870	9870	9870	0
4	20231012	192800	449707660	9870	9870	9870	9870	0
5	20231012	192700	449707660	9870	9870	9870	9870	0
6	20231012	192600	449707660	9870	9870	9870	9870	0
7	20231012	192500	449707660	9870	9870	9870	9870	0
8	20231012	192400	449707660	9870	9870	9870	9870	0
9	20231012	192300	449707660	9870	9870	9870	9870	0
10	20231012	192200	449707660	9870	9870	9870	9870	0
11	20231012	192100	449707660	9870	9870	9870	9870	0
12	20231012	192000	449707660	9870	9870	9870	9870	0
13	20231012	191900	449707660	9870	9870	9870	9870	0
14	20231012	191800	449707660	9870	9870	9870	9870	0
15	20231012	191700	449707660	9870	9870	9870	9870	0
16	20231012	191600	449707660	9870	9870	9870	9870	0
17	20231012	191500	449707660	9870	9870	9870	9870	0
18	20231012	191400	449707660	9870	9870	9870	9870	0
19	20231012	191300	449707660	9870	9870	9870	9870	0
20	20231012	191200	449707660	9870	9870	9870	9870	0
21	20231012	191100	449707660	9870	9870	9870	9870	0
22	20231012	191000	449707660	9870	9870	9870	9870	0
23	20231012	190900	449707660	9870	9870	9870	9870	0
24	20231012	190800	449707660	9870	9870	9870	9870	0
25	20231012	190700	449707660	9870	9870	9870	9870	0
26	20231012	190600	449707660	9870	9870	9870	9870	0
27	20231012	190500	449707660	9870	9870	9870	9870	0
28	20231012	190400	449707660	9870	9870	9870	9870	0
29	20231012	190300	449707660	9870	9870	9870	9870	0
30	20231012	190200	449707660	9870	9870	9870	9870	0
31	20231012	190100	449707660	9870	9870	9870	9870	0
32	20231012	190000	449707660	9870	9870	9870	9870	1923
33	20231012	185900	449707660	9870	9870	9870	9870	0
34	20231012	185800	449707660	9870	9870	9870	9870	0
35	20231012	185700	449707660	9870	9870	9870	9870	0
36	20231012	185600	449707660	9870	9870	9870	9870	0
37	20231012	185500	449707660	9870	9870	9870	9870	0
38	20231012	185400	449707660	9870	9870	9870	9870	0
39	20231012	185300	449707660	9870	9870	9870	9870	0
40	20231012	185200	449707660	9870	9870	9870	9870	0
41	20231012	185100	449707660	9870	9870	9870	9870	0
42	20231012	185000	449707660	9870	9870	9870	9870	0
43	20231012	184900	449707660	9870	9870	9870	9870	0
44	20231012	184800	449707660	9870	9870	9870	9870	0
45	20231012	184700	449707660	9870	9870	9870	9870	0
46	20231012	184600	449707660	9870	9870	9870	9870	0
47	20231012	184500	449707660	9870	9870	9870	9870	0
48	20231012	184400	449707660	9870	9870	9870	9870	0
49	20231012	184300	449707660	9870	9870	9870	9870	0
50	20231012	184200	449707660	9870	9870	9870	9870	0
51	20231012	184100	449707660	9870	9870	9870	9870	0
52	20231012	184000	449707660	9870	9870	9870	9870	0
53	20231012	183900	449707660	9870	9870	9870	9870	0
54	20231012	183800	449707660	9870	9870	9870	9870	0
55	20231012	183700	449707660	9870	9870	9870	9870	0
56	20231012	183600	449707660	9870	9870	9870	9870	0
57	20231012	183500	449707660	9870	9870	9870	9870	0
58	20231012	183400	449707660	9870	9870	9870	9870	0
59	20231012	183300	449707660	9870	9870	9870	9870	0
60	20231012	183200	449707660	9870	9870	9870	9870	0
61	20231012	183100	449707660	9870	9870	9870	9870	0
62	20231012	183000	449707660	9870	9870	9870	9870	1923
63	20231012	182900	449707660	9870	9870	9870	9870	0
64	20231012	182800	449707660	9870	9870	9870	9870	0
65	20231012	182700	449707660	9870	9870	9870	9870	0
66	20231012	182600	449707660	9870	9870	9870	9870	0
67	20231012	182500	449707660	9870	9870	9870	9870	0
68	20231012	182400	449707660	9870	9870	9870	9870	0
69	20231012	182300	449707660	9870	9870	9870	9870	0
70	20231012	182200	449707660	9870	9870	9870	9870	0
71	20231012	182100	449707660	9870	9870	9870	9870	0
72	20231012	182000	449707660	9870	9870	9870	9870	0
73	20231012	181900	449707660	9870	9870	9870	9870	0
74	20231012	181800	449707660	9870	9870	9870	9870	0
75	20231012	181700	449707660	9870	9870	9870	9870	0
76	20231012	181600	449707660	9870	9870	9870	9870	0
77	20231012	181500	449707660	9870	9870	9870	9870	0
78	20231012	181400	449707660	9870	9870	9870	9870	0
79	20231012	181300	449707660	9870	9870	9870	9870	0
80	20231012	181200	449707660	9870	9870	9870	9870	0
81	20231012	181100	449707660	9870	9870	9870	9870	0
82	20231012	181000	449707660	9870	9870	9870	9870	0
83	20231012	180900	449707660	9870	9870	9870	9870	0
84	20231012	180800	449707660	9870	9870	9870	9870	0
85	20231012	180700	449707660	9870	9870	9870	9870	0
86	20231012	180600	449707660	9870	9870	9870	9870	0
87	20231012	180500	449707660	9870	9870	9870	9870	0
88	20231012	180400	449707660	9870	9870	9870	9870	0
89	20231012	180300	449707660	9870	9870	9870	9870	0
90	20231012	180200	449707660	9870	9870	9870	9870	0
91	20231012	180100	449707660	9870	9870	9870	9870	0
92	20231012	180000	449707660	9870	9870	9870	9870	1923
93	20231012	175900	449707660	9870	9870	9870	9870	0
94	20231012	175800	449707660	9870	9870	9870	9870	0
95	20231012	175700	449707660	9870	9870	9870	9870	0
96	20231012	175600	449707660	9870	9870	9870	9870	0
97	20231012	175500	449707660	9870	9870	9870	9870	0
98	20231012	175400	449707660	9870	9870	9870	9870	0
99	20231012	175300	449707660	9870	9870	9870	9870	0
100	20231012	175200	449707660	9870	9870	9870	9870	0
101	20231012	175100	449707660	9870	9870	9870	9870	0
102	20231012	175000	449707660	9870	9870	9870	9870	0
103	20231012	174900	449707660	9870	9870	9870	9870	0
104	20231012	174800	449707660	9870	9870	9870	9870	0
105	20231012	174700	449707660	9870	9870	9870	9870	0
106	20231012	174600	449707660	9870	9870	9870	9870	0
107	20231012	174500	449707660	9870	9870	9870	9870	0
108	20231012	174400	449707660	9870	9870	9870	9870	0
109	20231012	174300	449707660	9870	9870	9870	9870	0
110	20231012	174200	449707660	9870	9870	9870	9870	0
111	20231012	174100	449707660	9870	9870	9870	9870	0
112	20231012	174000	449707660	9870	9870	9870	9870	0
113	20231012	173900	449707660	9870	9870	9870	9870	0
114	20231012	173800	449707660	9870	9870	9870	9870	0
115	20231012	173700	449707660	9870	9870	9870	9870	0
116	20231012	173600	449707660	9870	9870	9870	9870	0
117	20231012	173500	449707660	9870	9870	9870	9870	0
118	20231012	173400	449707660	9870	9870	9870	9870	0
119	20231012	173300	449707660	9870	9870	9870	9870	0
120	20231012	173200	449707660	9870	9870	9870	9870	0
121	20231012	173100	449707660	9870	9870	9870	9870	0
122	20231012	173000	449707660	9870	9870	9870	9870	1923
123	20231012	172900	449707660	9870	9870	9870	9870	0
124	20231012	172800	449707660	9870	9870	9870	9870	0
125	20231012	172700	449707660	9870	9870	9870	9870	0
126	20231012	172600	449707660	9870	9870	9870	9870	0
127	20231012	172500	449707660	9870	9870	9870	9870	0
128	20231012	172400	449707660	9870	9870	9870	9870	0
129	20231012	172300	449707660	9870	9870	9870	9870	0
130	20231012	172200	449707660	9870	9870	9870	9870	0
131	20231012	172100	449707660	9870	9870	9870	9870	0
132	20231012	172000	449707660	9870	9870	9870	9870	0
133	20231012	171900	449707660	9870	9870	9870	9870	0
134	20231012	171800	449707660	9870	9870	9870	9870	0
135	20231012	171700	449707660	9870	9870	9870	9870	0
136	20231012	171600	449707660	9870	9870	9870	9870	0
137	20231012	171500	449707660	9870	9870	9870	9870	0
138	20231012	171400	449707660	9870	9870	9870	9870	0
139	20231012	171300	449707660	9870	9870	9870	9870	0
140	20231012	171200	449707660	9870	9870	9870	9870	0
141	20231012	171100	449707660	9870	9870	9870	9870	0
142	20231012	171000	449707660	9870	9870	9870	9870	0
143	20231012	170900	449707660	9870	9870	9870	9870	0
144	20231012	170800	449707660	9870	9870	9870	9870	0
145	20231012	170700	449707660	9870	9870	9870	9870	0
146	20231012	170600	449707660	9870	9870	9870	9870	0
147	20231012	170500	449707660	9870	9870	9870	9870	0
148	20231012	170400	449707660	9870	9870	9870	9870	0
149	20231012	170300	449707660	9870	9870	9870	9870	0
150	20231012	170200	449707660	9870	9870	9870	9870	0
151	20231012	170100	449707660	9870	9870	9870	9870	0
152	20231012	170000	449707660	9870	9870	9870	9870	1923
153	20231012	165900	449707660	9870	9870	9870	9870	0
154	20231012	165800	449707660	9870	9870	9870	9870	0
155	20231012	165700	449707660	9870	9870	9870	9870	0
156	20231012	165600	449707660	9870	9870	9870	9870	0
157	20231012	165500	449707660	9870	9870	9870	9870	0
158	20231012	165400	449707660	9870	9870	9870	9870	0
159	20231012	165300	449707660	9870	9870	9870	9870	0
160	20231012	165200	449707660	9870	9870	9870	9870	0
161	20231012	165100	449707660	9870	9870	9870	9870	0
162	20231012	165000	449707660	9870	9870	9870	9870	0
163	20231012	164900	449707660	9870	9870	9870	9870	0
164	20231012	164800	449707660	9870	9870	9870	9870	0
165	20231012	164700	449707660	9870	9870	9870	9870	0
166	20231012	164600	449707660	9870	9870	9870	9870	0
167	20231012	164500	449707660	9870	9870	9870	9870	0
168	20231012	164400	449707660	9870	9870	9870	9870	0
169	20231012	164300	449707660	9870	9870	9870	9870	0
170	20231012	164200	449707660	9870	9870	9870	9870	0
171	20231012	164100	449707660	9870	9870	9870	9870	0
172	20231012	164000	449707660	9870	9870	9870	9870	0
173	20231012	163900	449707660	9870	9870	9870	9870	0
174	20231012	163800	449707660	9870	9870	9870	9870	0
175	20231012	163700	449707660	9870	9870	9870	9870	0
176	20231012	163600	449707660	9870	9870	9870	9870	0
177	20231012	163500	449707660	9870	9870	9870	9870	0
178	20231012	163400	449707660	9870	9870	9870	9870	0
179	20231012	163300	449707660	9870	9870	9870	9870	0
180	20231012	163200	449707660	9870	9870	9870	9870	0
181	20231012	163100	449707660	9870	9870	9870	9870	0
182	20231012	163000	449707660	9870	9870	9870	9870	1923
183	20231012	162900	449707660	9870	9870	9870	9870	0
184	20231012	162800	449707660	9870	9870	9870	9870	0
185	20231012	162700	449707660	9870	9870	9870	9870	0
186	20231012	162600	449707660	9870	9870	9870	9870	0
187	20231012	162500	449707660	9870	9870	9870	9870	0
188	20231012	162400	449707660	9870	9870	9870	9870	0
189	20231012	162300	449707660	9870	9870	9870	9870	0
190	20231012	162200	449707660	9870	9870	9870	9870	0
191	20231012	162100	449707660	9870	9870	9870	9870	0
192	20231012	162000	449707660	9870	9870	9870	9870	0
193	20231012	161900	449707660	9870	9870	9870	9870	0
194	20231012	161800	449707660	9870	9870	9870	9870	0
195	20231012	161700	449707660	9870	9870	9870	9870	0
196	20231012	161600	449707660	9870	9870	9870	9870	0
197	20231012	161500	449707660	9870	9870	9870	9870	0
198	20231012	161400	449707660	9870	9870	9870	9870	0
199	20231012	161300	449707660	9870	9870	9870	9870	0
200	20231012	161200	449707660	9870	9870	9870	9870	0
201	20231012	161100	449707660	9870	9870	9870	9870	0
202	20231012	161000	449707660	9870	9870	9870	9870	0
203	20231012	160900	449707660	9870	9870	9870	9870	0
204	20231012	160800	449707660	9870	9870	9870	9870	0
205	20231012	160700	449707660	9870	9870	9870	9870	0
206	20231012	160600	449707660	9870	9870	9870	9870	0
207	20231012	160500	449707660	9870	9870	9870	9870	0
208	20231012	160400	449707660	9870	9870	9870	9870	0
209	20231012	160300	449707660	9870	9870	9870	9870	0
210	20231012	160200	449707660	9870	9870	9870	9870	0
211	20231012	160100	449707660	9870	9870	9870	9870	0
212	20231012	160000	449707660	9870	9870	9870	9870	1923
213	20231012	155900	449707660	9870	9870	9870	9870	0
214	20231012	155800	449707660	9870	9870	9870	9870	0
215	20231012	155700	449707660	9870	9870	9870	9870	0
216	20231012	155600	449707660	9870	9870	9870	9870	0
217	20231012	155500	449707660	9870	9870	9870	9870	0
218	20231012	155400	449707660	9870	9870	9870	9870	0
219	20231012	155300	449707660	9870	9870	9870	9870	0
220	20231012	155200	449707660	9870	9870	9870	9870	0
221	20231012	155100	449707660	9870	9870	9870	9870	0
222	20231012	155000	449707660	9870	9870	9870	9870	0
223	20231012	154900	449707660	9870	9870	9870	9870	0
224	20231012	154800	449707660	9870	9870	9870	9870	0
225	20231012	154700	449707660	9870	9870	9870	9870	0
226	20231012	154600	449707660	9870	9870	9870	9870	0
227	20231012	154500	449707660	9870	9870	9870	9870	0
228	20231012	154400	449707660	9870	9870	9870	9870	0
229	20231012	154300	449707660	9870	9870	9870	9870	0
230	20231012	154200	449707660	9870	9870	9870	9870	0
231	20231012	154100	449707660	9870	9870	9870	9870	0
232	20231012	154000	449707660	9870	9870	9870	9870	0
233	20231012	153900	449707660	9870	9870	9870	9870	0
234	20231012	153800	449707660	9870	9870	9870	9870	0
235	20231012	153700	449707660	9870	9870	9870	9870	0
236	20231012	153600	449707660	9870	9870	9870	9870	0
237	20231012	153500	449707660	9870	9870	9870	9870	0
238	20231012	153400	449707660	9870	9870	9870	9870	0
239	20231012	153300	449707660	9870	9870	9870	9870	0
240	20231012	153200	449707660	9870	9870	9870	9870	0
241	20231012	153100	449707660	9870	9870	9870	9870	0
242	20231012	153000	449707660	9870	9870	9870	9870	3846
243	20231012	152900	430727650	9880	9880	9880	9880	0
244	20231012	152800	430727650	9880	9880	9880	9880	0
245	20231012	152700	430727650	9880	9880	9880	9880	0
246	20231012	152600	430727650	9880	9880	9880	9880	0
247	20231012	152500	430727650	9880	9880	9880	9880	0
248	20231012	152400	430727650	9880	9880	9880	9880	0
249	20231012	152300	430727650	9880	9880	9880	9880	0
250	20231012	152200	430727650	9880	9880	9880	9880	0
251	20231012	152100	430727650	9880	9880	9880	9880	0
252	20231012	152000	430727650	9880	9880	9880	9880	0
253	20231012	151900	430727650	9880	9870	9880	9870	173
254	20231012	151800	429018570	9830	9830	9830	9830	0
255	20231012	151700	429018570	9830	9830	9830	9830	17
256	20231012	151600	428851460	9870	9870	9870	9870	1
257	20231012	151500	428841590	9880	9880	9880	9880	57
258	20231012	151400	428278430	9880	9880	9880	9880	22
259	20231012	151300	428061070	9880	9880	9880	9880	23
260	20231012	151200	427833830	9880	9870	9880	9870	110
261	20231012	151100	426747650	9870	9870	9870	9870	0
262	20231012	151000	426747650	9870	9870	9870	9870	56
263	20231012	150900	426194930	9870	9870	9870	9870	12
264	20231012	150800	426076490	9860	9840	9860	9840	909
265	20231012	150700	417126430	9820	9830	9830	9820	311
266	20231012	150600	414069800	9820	9810	9820	9810	364
267	20231012	150500	410495790	9820	9820	9820	9820	42
268	20231012	150400	410083350	9820	9820	9820	9820	0
269	20231012	150300	410083350	9820	9820	9820	9820	48
270	20231012	150200	409611990	9820	9820	9820	9820	1
271	20231012	150100	409602170	9830	9830	9830	9830	1
272	20231012	150000	409592340	9820	9820	9820	9820	0
273	20231012	145900	409592340	9820	9830	9830	9820	30
274	20231012	145800	409297540	9830	9820	9830	9820	11
275	20231012	145700	409189510	9760	9760	9760	9760	0
276	20231012	145600	409189510	9760	9760	9760	9760	0
277	20231012	145500	409189510	9760	9760	9760	9760	0
278	20231012	145400	409189510	9760	9760	9760	9760	0
279	20231012	145300	409189510	9760	9760	9760	9760	0
280	20231012	145200	409189510	9760	9820	9820	9760	447
281	20231012	145100	404821460	9820	9820	9820	9820	49
282	20231012	145000	404340280	9820	9820	9820	9820	3
283	20231012	144900	404310820	9820	9800	9820	9800	216
284	20231012	144800	402193700	9820	9820	9820	9820	0
285	20231012	144700	402193700	9820	9820	9820	9820	2
286	20231012	144600	402174060	9810	9810	9810	9810	0
287	20231012	144500	402174060	9810	9810	9810	9810	1
288	20231012	144400	402164250	9810	9810	9810	9810	25
289	20231012	144300	401919000	9810	9810	9810	9810	0
290	20231012	144200	401919000	9810	9810	9810	9810	0
291	20231012	144100	401919000	9810	9810	9810	9810	19
292	20231012	144000	401732610	9810	9810	9810	9810	0
293	20231012	143900	401732610	9810	9810	9810	9810	1
294	20231012	143800	401722800	9810	9810	9810	9810	2
295	20231012	143700	401703180	9810	9810	9810	9810	1
296	20231012	143600	401693370	9810	9810	9810	9810	8
297	20231012	143500	401614890	9800	9800	9800	9800	22
298	20231012	143400	401399290	9810	9810	9810	9810	20
299	20231012	143300	401203090	9810	9810	9810	9810	10
300	20231012	143200	401104990	9810	9810	9810	9810	0
301	20231012	143100	401104990	9810	9810	9810	9810	0
302	20231012	143000	401104990	9810	9810	9810	9810	15
303	20231012	142900	400957840	9750	9750	9750	9750	0
304	20231012	142800	400957840	9750	9750	9750	9750	0
305	20231012	142700	400957840	9750	9750	9750	9750	0
306	20231012	142600	400957840	9750	9750	9750	9750	0
307	20231012	142500	400957840	9750	9790	9790	9750	13
308	20231012	142400	400830770	9750	9750	9750	9750	10
309	20231012	142300	400733270	9730	9730	9730	9730	0
310	20231012	142200	400733270	9730	9800	9800	9730	1356
311	20231012	142100	387500910	9780	9780	9780	9780	0
312	20231012	142000	387500910	9780	9780	9780	9780	0
313	20231012	141900	387500910	9780	9780	9780	9780	0
314	20231012	141800	387500910	9780	9780	9780	9780	200
315	20231012	141700	385544910	9800	9800	9800	9800	0
316	20231012	141600	385544910	9800	9800	9800	9800	0
317	20231012	141500	385544910	9800	9810	9810	9800	355
318	20231012	141400	382062370	9810	9810	9810	9810	1
319	20231012	141300	382052560	9810	9810	9810	9810	10
320	20231012	141200	381954460	9810	9810	9810	9810	1
321	20231012	141100	381944650	9810	9810	9810	9810	0
322	20231012	141000	381944650	9810	9810	9810	9810	0
323	20231012	140900	381944650	9810	9810	9810	9810	0
324	20231012	140800	381944650	9810	9810	9810	9810	0
325	20231012	140700	381944650	9810	9810	9810	9810	0
326	20231012	140600	381944650	9810	9810	9810	9810	20
327	20231012	140500	381748450	9810	9810	9810	9810	2
328	20231012	140400	381728830	9810	9810	9810	9810	28
329	20231012	140300	381454150	9760	9760	9760	9760	0
330	20231012	140200	381454150	9760	9760	9760	9760	0
331	20231012	140100	381454150	9760	9760	9760	9760	0
332	20231012	140000	381454150	9760	9760	9760	9760	0
333	20231012	135900	381454150	9760	9760	9760	9760	0
334	20231012	135800	381454150	9760	9760	9760	9760	0
335	20231012	135700	381454150	9760	9760	9760	9760	0
336	20231012	135600	381454150	9760	9760	9760	9760	9
337	20231012	135500	381366310	9760	9760	9760	9760	0
338	20231012	135400	381366310	9760	9760	9760	9760	0
339	20231012	135300	381366310	9760	9760	9760	9760	0
340	20231012	135200	381366310	9760	9760	9760	9760	0
341	20231012	135100	381366310	9760	9760	9760	9760	0
342	20231012	135000	381366310	9760	9760	9760	9760	0
343	20231012	134900	381366310	9760	9760	9760	9760	0
344	20231012	134800	381366310	9760	9760	9760	9760	0
345	20231012	134700	381366310	9760	9800	9800	9760	400
346	20231012	134600	377459920	9780	9780	9780	9780	0
347	20231012	134500	377459920	9780	9780	9780	9780	0
348	20231012	134400	377459920	9780	9780	9780	9780	0
349	20231012	134300	377459920	9780	9780	9780	9780	0
350	20231012	134200	377459920	9780	9780	9780	9780	13
351	20231012	134100	377332780	9760	9760	9760	9760	3
352	20231012	134000	377303500	9750	9770	9770	9750	500
353	20231012	133900	372427530	9850	9850	9850	9850	0
354	20231012	133800	372427530	9850	9810	9850	9810	1010
355	20231012	133700	362505010	9800	9800	9800	9800	0
356	20231012	133600	362505010	9800	9800	9800	9800	1056
357	20231012	133500	352156210	9800	9800	9800	9800	0
358	20231012	133400	352156210	9800	9790	9800	9790	99
359	20231012	133300	351186510	9780	9760	9780	9760	942
360	20231012	133200	341983230	9700	9800	9800	9700	4000
361	20231012	133100	303048170	9810	9810	9810	9810	0
362	20231012	133000	303048170	9810	9810	9810	9810	0
363	20231012	132900	303048170	9810	9810	9810	9810	608
364	20231012	132800	297083690	9800	9800	9800	9800	51
365	20231012	132700	296583890	9800	9800	9800	9800	0
366	20231012	132600	296583890	9800	9800	9800	9800	1
367	20231012	132500	296574090	9770	9770	9770	9770	54
368	20231012	132400	296046510	9770	9770	9770	9770	0
369	20231012	132300	296046510	9770	9770	9770	9770	0
370	20231012	132200	296046510	9770	9770	9770	9770	0
371	20231012	132100	296046510	9770	9770	9770	9770	0
372	20231012	132000	296046510	9770	9770	9770	9770	169
373	20231012	131900	294395380	9770	9770	9770	9770	0
374	20231012	131800	294395380	9770	9780	9780	9770	15
375	20231012	131700	294248730	9800	9800	9800	9800	5
376	20231012	131600	294199730	9800	9800	9800	9800	0
377	20231012	131500	294199730	9800	9800	9800	9800	0
378	20231012	131400	294199730	9800	9800	9800	9800	1
379	20231012	131300	294189930	9760	9780	9780	9760	311
380	20231012	131200	291153630	9760	9760	9760	9760	0
381	20231012	131100	291153630	9760	9760	9760	9760	0
382	20231012	131000	291153630	9760	9760	9760	9760	0
383	20231012	130900	291153630	9760	9760	9760	9760	0
384	20231012	130800	291153630	9760	9760	9760	9760	0
385	20231012	130700	291153630	9760	9770	9770	9760	200
386	20231012	130600	289201490	9810	9810	9810	9810	0
387	20231012	130500	289201490	9810	9810	9810	9810	0
388	20231012	130400	289201490	9810	9810	9810	9810	28
389	20231012	130300	288926810	9820	9820	9820	9820	0
390	20231012	130200	288926810	9820	9820	9820	9820	0
391	20231012	130100	288926810	9820	9820	9820	9820	100
392	20231012	130000	287944810	9810	9810	9810	9810	39
393	20231012	125900	287562220	9810	9810	9810	9810	0
394	20231012	125800	287562220	9810	9810	9810	9810	0
395	20231012	125700	287562220	9810	9790	9810	9790	400
396	20231012	125600	283638610	9770	9770	9770	9770	200
397	20231012	125500	281684610	9790	9790	9790	9790	0
398	20231012	125400	281684610	9790	9790	9790	9790	1
399	20231012	125300	281674820	9790	9790	9790	9790	0
400	20231012	125200	281674820	9790	9800	9800	9790	4
401	20231012	125100	281635650	9800	9800	9800	9800	0
402	20231012	125000	281635650	9800	9800	9800	9800	0
403	20231012	124900	281635650	9800	9770	9800	9770	2
404	20231012	124800	281616080	9760	9770	9770	9760	72
405	20231012	124700	280913110	9760	9760	9760	9760	0
406	20231012	124600	280913110	9760	9760	9800	9760	16
407	20231012	124500	280756910	9800	9800	9810	9800	28
408	20231012	124400	280482500	9810	9810	9810	9810	240
409	20231012	124300	278128100	9810	9810	9810	9810	90
410	20231012	124200	277245200	9740	9810	9810	9740	375
411	20231012	124100	273573650	9810	9810	9810	9810	0
412	20231012	124000	273573650	9810	9810	9810	9810	0
413	20231012	123900	273573650	9810	9810	9810	9810	2
414	20231012	123800	273554030	9820	9820	9820	9820	0
415	20231012	123700	273554030	9820	9820	9820	9820	0
416	20231012	123600	273554030	9820	9820	9820	9820	0
417	20231012	123500	273554030	9820	9820	9820	9820	0
418	20231012	123400	273554030	9820	9820	9820	9820	10
419	20231012	123300	273455830	9820	9820	9820	9820	0
420	20231012	123200	273455830	9820	9820	9820	9820	0
421	20231012	123100	273455830	9820	9820	9820	9820	0
422	20231012	123000	273455830	9820	9820	9820	9820	5
423	20231012	122900	273406730	9820	9820	9820	9820	0
424	20231012	122800	273406730	9820	9820	9820	9820	0
425	20231012	122700	273406730	9820	9820	9820	9820	1
426	20231012	122600	273396910	9820	9820	9820	9820	0
427	20231012	122500	273396910	9820	9820	9820	9820	0
428	20231012	122400	273396910	9820	9820	9820	9820	2
429	20231012	122300	273377270	9820	9820	9820	9820	0
430	20231012	122200	273377270	9820	9820	9820	9820	14
431	20231012	122100	273239790	9810	9810	9810	9810	310
432	20231012	122000	270198690	9820	9820	9820	9820	0
433	20231012	121900	270198690	9820	9820	9820	9820	2
434	20231012	121800	270179050	9820	9820	9820	9820	0
435	20231012	121700	270179050	9820	9820	9820	9820	0
436	20231012	121600	270179050	9820	9820	9820	9820	0
437	20231012	121500	270179050	9820	9820	9820	9820	0
438	20231012	121400	270179050	9820	9820	9820	9820	10
439	20231012	121300	270080850	9820	9820	9820	9820	0
440	20231012	121200	270080850	9820	9820	9820	9820	0
441	20231012	121100	270080850	9820	9820	9820	9820	2
442	20231012	121000	270061210	9820	9820	9820	9820	0
443	20231012	120900	270061210	9820	9820	9820	9820	0
444	20231012	120800	270061210	9820	9830	9830	9820	49
445	20231012	120700	269579610	9830	9820	9830	9820	107
446	20231012	120600	268528780	9820	9820	9820	9820	0
447	20231012	120500	268528780	9820	9820	9820	9820	76
448	20231012	120400	267782460	9820	9820	9820	9820	0
449	20231012	120300	267782460	9820	9820	9820	9820	0
450	20231012	120200	267782460	9820	9820	9820	9820	3
451	20231012	120100	267753000	9820	9820	9820	9820	0
452	20231012	120000	267753000	9820	9820	9820	9820	32
453	20231012	115900	267438760	9820	9820	9820	9820	0
454	20231012	115800	267438760	9820	9820	9820	9820	0
455	20231012	115700	267438760	9820	9820	9820	9820	31
456	20231012	115600	267134340	9820	9820	9820	9820	0
457	20231012	115500	267134340	9820	9820	9820	9820	1
458	20231012	115400	267124520	9840	9840	9840	9840	0
459	20231012	115300	267124520	9840	9840	9840	9840	10
460	20231012	115200	267026120	9840	9840	9840	9840	0
461	20231012	115100	267026120	9840	9840	9840	9840	0
462	20231012	115000	267026120	9840	9840	9840	9840	0
463	20231012	114900	267026120	9840	9840	9840	9840	1
464	20231012	114800	267016280	9850	9850	9850	9850	0
465	20231012	114700	267016280	9850	9850	9850	9850	0
466	20231012	114600	267016280	9850	9850	9850	9850	52
467	20231012	114500	266504080	9850	9830	9850	9830	110
468	20231012	114400	265421870	9830	9820	9830	9820	14
469	20231012	114300	265284380	9820	9820	9820	9820	8
470	20231012	114200	265205820	9820	9820	9820	9820	0
471	20231012	114100	265205820	9820	9820	9820	9820	40
472	20231012	114000	264813020	9820	9820	9820	9820	11
473	20231012	113900	264705000	9820	9820	9820	9820	0
474	20231012	113800	264705000	9820	9820	9820	9820	0
475	20231012	113700	264705000	9820	9820	9820	9820	50
476	20231012	113600	264214000	9820	9820	9820	9820	0
477	20231012	113500	264214000	9820	9820	9820	9820	0
478	20231012	113400	264214000	9820	9820	9820	9820	0
479	20231012	113300	264214000	9820	9820	9820	9820	0
480	20231012	113200	264214000	9820	9820	9820	9820	1
481	20231012	113100	264204180	9820	9820	9820	9820	38
482	20231012	113000	263831020	9830	9830	9830	9830	170
483	20231012	112900	262159920	9840	9840	9840	9840	0
484	20231012	112800	262159920	9840	9840	9840	9840	0
485	20231012	112700	262159920	9840	9840	9840	9840	0
486	20231012	112600	262159920	9840	9840	9840	9840	1
487	20231012	112500	262150080	9820	9820	9820	9820	0
488	20231012	112400	262150080	9820	9830	9830	9820	100
489	20231012	112300	261167530	9830	9830	9830	9830	7
490	20231012	112200	261098720	9840	9840	9840	9840	48
491	20231012	112100	260626400	9850	9840	9850	9840	50
492	20231012	112000	260134300	9850	9850	9850	9850	5
493	20231012	111900	260085050	9850	9850	9850	9850	30
494	20231012	111800	259789550	9850	9840	9850	9840	85
495	20231012	111700	258952800	9850	9850	9850	9850	50
496	20231012	111600	258460300	9850	9850	9850	9850	0
497	20231012	111500	258460300	9850	9850	9850	9850	1591
498	20231012	111400	242788950	9860	9860	9860	9860	97
499	20231012	111300	241832530	9860	9870	9870	9860	30
500	20231012	111200	241536680	9880	9880	9890	9880	10
501	20231012	111100	241437850	9880	9880	9880	9880	0
502	20231012	111000	241437850	9880	9880	9880	9880	37
503	20231012	110900	241072290	9890	9890	9890	9890	5
504	20231012	110800	241022840	9890	9890	9890	9890	0
505	20231012	110700	241022840	9890	9890	9890	9890	7
506	20231012	110600	240953610	9880	9880	9880	9880	0
507	20231012	110500	240953610	9880	9900	9900	9880	51
508	20231012	110400	240449710	9900	9900	9900	9900	10
509	20231012	110300	240350710	9890	9890	9890	9890	7
510	20231012	110200	240281480	9900	9870	9900	9870	60
511	20231012	110100	239688850	9870	9860	9870	9860	159
512	20231012	110000	238119860	9870	9870	9870	9870	0
513	20231012	105900	238119860	9870	9880	9880	9860	116
514	20231012	105800	236974830	9890	9880	9890	9880	6
515	20231012	105700	236915540	9900	9900	9900	9900	1
516	20231012	105600	236905640	9890	9890	9890	9890	4
517	20231012	105500	236866080	9900	9900	9900	9900	1
518	20231012	105400	236856180	9900	9900	9900	9900	35
519	20231012	105300	236509680	9910	9910	9910	9910	73
520	20231012	105200	235786250	9910	9910	9910	9910	0
521	20231012	105100	235786250	9910	9910	9910	9910	46
522	20231012	105000	235330390	9920	9920	9920	9920	0
523	20231012	104900	235330390	9920	9920	9920	9920	0
524	20231012	104800	235330390	9920	9920	9920	9920	0
525	20231012	104700	235330390	9920	9900	9920	9900	41
526	20231012	104600	234924090	9900	9910	9910	9890	23
527	20231012	104500	234696410	9930	9930	9930	9930	0
528	20231012	104400	234696410	9930	9920	9930	9920	117
529	20231012	104300	233535300	9920	9920	9920	9920	71
530	20231012	104200	232830980	9920	9900	9920	9900	53
531	20231012	104100	232305790	9900	9890	9900	9860	793
532	20231012	104000	224481960	9890	9890	9890	9890	0
533	20231012	103900	224481960	9890	9890	9890	9890	1
534	20231012	103800	224472070	9890	9880	9890	9860	340
535	20231012	103700	221118380	9890	9900	9900	9890	121
536	20231012	103600	219920920	9900	9900	9900	9900	10
537	20231012	103500	219821920	9910	9900	9910	9900	30
538	20231012	103400	219524850	9910	9890	9910	9890	41
539	20231012	103300	219119140	9890	9890	9920	9890	422
540	20231012	103200	214939300	9900	9900	9900	9900	6
541	20231012	103100	214879900	9900	9900	9900	9900	25
542	20231012	103000	214632400	9890	9870	9900	9870	832
543	20231012	102900	206405950	9870	9870	9870	9860	154
544	20231012	102800	204887210	9870	9870	9870	9870	6
545	20231012	102700	204827990	9860	9870	9870	9860	438
546	20231012	102600	200508020	9880	9880	9880	9880	1
547	20231012	102500	200498140	9880	9880	9880	9880	1
548	20231012	102400	200488260	9890	9870	9890	9860	216
549	20231012	102300	198355600	9860	9860	9860	9860	51
550	20231012	102200	197852740	9860	9860	9860	9860	206
551	20231012	102100	195821580	9850	9850	9850	9850	2
552	20231012	102000	195801880	9860	9860	9860	9860	0
553	20231012	101900	195801880	9860	9860	9860	9860	100
554	20231012	101800	194815880	9870	9870	9870	9860	243
555	20231012	101700	192419350	9880	9880	9880	9880	37
556	20231012	101600	192053790	9890	9860	9890	9860	4
557	20231012	101500	192014320	9870	9890	9890	9870	2
558	20231012	101400	191994560	9900	9900	9900	9900	4
559	20231012	101300	191954960	9910	9900	9910	9900	26
560	20231012	101200	191697540	9910	9880	9920	9870	174
561	20231012	101100	189975360	9880	9850	9910	9850	5457
562	20231012	101000	135976610	9850	9780	9850	9780	938
563	20231012	100900	126780970	9780	9780	9780	9780	29
564	20231012	100800	126497350	9770	9770	9770	9770	20
565	20231012	100700	126301950	9760	9760	9760	9760	30
566	20231012	100600	126009150	9760	9760	9760	9760	0
567	20231012	100500	126009150	9760	9770	9770	9760	70
568	20231012	100400	125325550	9770	9770	9770	9770	42
569	20231012	100300	124915210	9770	9770	9770	9770	10
570	20231012	100200	124817510	9770	9770	9770	9770	54
571	20231012	100100	124289930	9780	9780	9780	9780	49
572	20231012	100000	123810710	9790	9790	9800	9790	80
573	20231012	095900	123027300	9800	9800	9800	9800	140
574	20231012	095800	121655300	9800	9720	9800	9720	3850
575	20231012	095700	84012320	9720	9720	9720	9720	2
576	20231012	095600	83992880	9720	9720	9720	9720	0
577	20231012	095500	83992880	9720	9720	9720	9720	152
578	20231012	095400	82515440	9720	9720	9720	9720	110
579	20231012	095300	81446240	9720	9720	9720	9720	0
580	20231012	095200	81446240	9720	9720	9720	9720	0
581	20231012	095100	81446240	9720	9720	9720	9720	0
582	20231012	095000	81446240	9720	9720	9720	9720	15
583	20231012	094900	81300440	9680	9680	9680	9680	0
584	20231012	094800	81300440	9680	9680	9680	9680	0
585	20231012	094700	81300440	9680	9690	9690	9680	303
586	20231012	094600	78366160	9700	9700	9700	9700	100
587	20231012	094500	77396160	9700	9720	9720	9700	110
588	20231012	094400	76328100	9720	9720	9720	9720	10
589	20231012	094300	76230900	9720	9730	9730	9720	168
590	20231012	094200	74597560	9720	9720	9720	9720	2
591	20231012	094100	74578120	9720	9720	9720	9720	55
592	20231012	094000	74043520	9720	9720	9720	9720	263
593	20231012	093900	71487160	9720	9720	9720	9720	0
594	20231012	093800	71487160	9720	9720	9720	9720	3
595	20231012	093700	71458000	9700	9710	9710	9700	1030
596	20231012	093600	61466700	9700	9700	9700	9700	5
597	20231012	093500	61418200	9700	9700	9700	9700	0
598	20231012	093400	61418200	9700	9720	9720	9700	201
599	20231012	093300	59468480	9730	9730	9730	9730	6
600	20231012	093200	59410100	9730	9730	9730	9730	1
601	20231012	093100	59400370	9700	9730	9730	9700	309
602	20231012	093000	56402040	9720	9720	9720	9720	2
603	20231012	092900	56382600	9730	9730	9730	9730	0
604	20231012	092800	56382600	9730	9730	9730	9730	4
605	20231012	092700	56343680	9730	9730	9730	9730	20
606	20231012	092600	56149080	9730	9730	9730	9730	52
607	20231012	092500	55643120	9740	9740	9740	9740	0
608	20231012	092400	55643120	9740	9740	9740	9740	0
609	20231012	092300	55643120	9740	9740	9740	9740	0
610	20231012	092200	55643120	9740	9740	9740	9740	0
611	20231012	092100	55643120	9740	9740	9740	9740	0
612	20231012	092000	55643120	9740	9750	9750	9740	20
613	20231012	091900	55448160	9750	9750	9750	9750	21
614	20231012	091800	55243410	9730	9730	9730	9730	0
615	20231012	091700	55243410	9730	9730	9730	9730	0
616	20231012	091600	55243410	9730	9730	9730	9730	20
617	20231012	091500	55048810	9730	9730	9740	9730	70
618	20231012	091400	54367610	9730	9740	9750	9730	129
619	20231012	091300	53111400	9760	9740	9760	9740	107
620	20231012	091200	52069080	9780	9740	9790	9740	811
621	20231012	091100	44148350	9740	9740	9740	9740	25
622	20231012	091000	43904850	9740	9730	9740	9730	222
623	20231012	090900	41743030	9700	9700	9700	9700	100
624	20231012	090800	40773030	9700	9700	9700	9700	5
625	20231012	090700	40724530	9700	9730	9730	9700	241
626	20231012	090600	38382600	9720	9720	9720	9680	109
627	20231012	090500	37323480	9720	9700	9720	9670	416
628	20231012	090400	33285930	9710	9710	9710	9710	0
629	20231012	090300	33285930	9710	9610	9720	9610	1005
630	20231012	090200	23544300	9660	9640	9660	9600	317
631	20231012	090100	20493610	9620	9610	9630	9610	242
632	20231012	090000	18164460	9610	9550	9610	9550	1902