KissMeData/183190/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201200	226764930	9720	9720	9720	9720	291
3	20231006	201100	226764930	9720	9720	9720	9720	0
4	20231006	201000	226764930	9720	9720	9720	9720	0
5	20231006	200900	226764930	9720	9720	9720	9720	0
6	20231006	200800	226764930	9720	9720	9720	9720	0
7	20231006	200700	226764930	9720	9720	9720	9720	0
8	20231006	200600	226764930	9720	9720	9720	9720	0
9	20231006	200500	226764930	9720	9720	9720	9720	0
10	20231006	200400	226764930	9720	9720	9720	9720	0
11	20231006	200300	226764930	9720	9720	9720	9720	0
12	20231006	200200	226764930	9720	9720	9720	9720	0
13	20231006	200100	226764930	9720	9720	9720	9720	0
14	20231006	200000	226764930	9720	9720	9720	9720	0
15	20231006	195900	226764930	9720	9720	9720	9720	0
16	20231006	195800	226764930	9720	9720	9720	9720	0
17	20231006	195700	226764930	9720	9720	9720	9720	0
18	20231006	195600	226764930	9720	9720	9720	9720	0
19	20231006	195500	226764930	9720	9720	9720	9720	0
20	20231006	195400	226764930	9720	9720	9720	9720	0
21	20231006	195300	226764930	9720	9720	9720	9720	0
22	20231006	195200	226764930	9720	9720	9720	9720	0
23	20231006	195100	226764930	9720	9720	9720	9720	0
24	20231006	195000	226764930	9720	9720	9720	9720	0
25	20231006	194900	226764930	9720	9720	9720	9720	0
26	20231006	194800	226764930	9720	9720	9720	9720	0
27	20231006	194700	226764930	9720	9720	9720	9720	0
28	20231006	194600	226764930	9720	9720	9720	9720	0
29	20231006	194500	226764930	9720	9720	9720	9720	0
30	20231006	194400	226764930	9720	9720	9720	9720	0
31	20231006	194300	226764930	9720	9720	9720	9720	0
32	20231006	194200	226764930	9720	9720	9720	9720	291
33	20231006	194100	226764930	9720	9720	9720	9720	0
34	20231006	194000	226764930	9720	9720	9720	9720	0
35	20231006	193900	226764930	9720	9720	9720	9720	0
36	20231006	193800	226764930	9720	9720	9720	9720	0
37	20231006	193700	226764930	9720	9720	9720	9720	0
38	20231006	193600	226764930	9720	9720	9720	9720	0
39	20231006	193500	226764930	9720	9720	9720	9720	0
40	20231006	193400	226764930	9720	9720	9720	9720	0
41	20231006	193300	226764930	9720	9720	9720	9720	0
42	20231006	193200	226764930	9720	9720	9720	9720	0
43	20231006	193100	226764930	9720	9720	9720	9720	0
44	20231006	193000	226764930	9720	9720	9720	9720	0
45	20231006	192900	226764930	9720	9720	9720	9720	0
46	20231006	192800	226764930	9720	9720	9720	9720	0
47	20231006	192700	226764930	9720	9720	9720	9720	0
48	20231006	192600	226764930	9720	9720	9720	9720	0
49	20231006	192500	226764930	9720	9720	9720	9720	0
50	20231006	192400	226764930	9720	9720	9720	9720	0
51	20231006	192300	226764930	9720	9720	9720	9720	0
52	20231006	192200	226764930	9720	9720	9720	9720	0
53	20231006	192100	226764930	9720	9720	9720	9720	0
54	20231006	192000	226764930	9720	9720	9720	9720	0
55	20231006	191900	226764930	9720	9720	9720	9720	0
56	20231006	191800	226764930	9720	9720	9720	9720	0
57	20231006	191700	226764930	9720	9720	9720	9720	0
58	20231006	191600	226764930	9720	9720	9720	9720	0
59	20231006	191500	226764930	9720	9720	9720	9720	0
60	20231006	191400	226764930	9720	9720	9720	9720	0
61	20231006	191300	226764930	9720	9720	9720	9720	0
62	20231006	191200	226764930	9720	9720	9720	9720	291
63	20231006	191100	226764930	9720	9720	9720	9720	0
64	20231006	191000	226764930	9720	9720	9720	9720	0
65	20231006	190900	226764930	9720	9720	9720	9720	0
66	20231006	190800	226764930	9720	9720	9720	9720	0
67	20231006	190700	226764930	9720	9720	9720	9720	0
68	20231006	190600	226764930	9720	9720	9720	9720	0
69	20231006	190500	226764930	9720	9720	9720	9720	0
70	20231006	190400	226764930	9720	9720	9720	9720	0
71	20231006	190300	226764930	9720	9720	9720	9720	0
72	20231006	190200	226764930	9720	9720	9720	9720	0
73	20231006	190100	226764930	9720	9720	9720	9720	0
74	20231006	190000	226764930	9720	9720	9720	9720	0
75	20231006	185900	226764930	9720	9720	9720	9720	0
76	20231006	185800	226764930	9720	9720	9720	9720	0
77	20231006	185700	226764930	9720	9720	9720	9720	0
78	20231006	185600	226764930	9720	9720	9720	9720	0
79	20231006	185500	226764930	9720	9720	9720	9720	0
80	20231006	185400	226764930	9720	9720	9720	9720	0
81	20231006	185300	226764930	9720	9720	9720	9720	0
82	20231006	185200	226764930	9720	9720	9720	9720	0
83	20231006	185100	226764930	9720	9720	9720	9720	0
84	20231006	185000	226764930	9720	9720	9720	9720	0
85	20231006	184900	226764930	9720	9720	9720	9720	0
86	20231006	184800	226764930	9720	9720	9720	9720	0
87	20231006	184700	226764930	9720	9720	9720	9720	0
88	20231006	184600	226764930	9720	9720	9720	9720	0
89	20231006	184500	226764930	9720	9720	9720	9720	0
90	20231006	184400	226764930	9720	9720	9720	9720	0
91	20231006	184300	226764930	9720	9720	9720	9720	0
92	20231006	184200	226764930	9720	9720	9720	9720	291
93	20231006	184100	226764930	9720	9720	9720	9720	0
94	20231006	184000	226764930	9720	9720	9720	9720	0
95	20231006	183900	226764930	9720	9720	9720	9720	0
96	20231006	183800	226764930	9720	9720	9720	9720	0
97	20231006	183700	226764930	9720	9720	9720	9720	0
98	20231006	183600	226764930	9720	9720	9720	9720	0
99	20231006	183500	226764930	9720	9720	9720	9720	0
100	20231006	183400	226764930	9720	9720	9720	9720	0
101	20231006	183300	226764930	9720	9720	9720	9720	0
102	20231006	183200	226764930	9720	9720	9720	9720	0
103	20231006	183100	226764930	9720	9720	9720	9720	0
104	20231006	183000	226764930	9720	9720	9720	9720	0
105	20231006	182900	226764930	9720	9720	9720	9720	0
106	20231006	182800	226764930	9720	9720	9720	9720	0
107	20231006	182700	226764930	9720	9720	9720	9720	0
108	20231006	182600	226764930	9720	9720	9720	9720	0
109	20231006	182500	226764930	9720	9720	9720	9720	0
110	20231006	182400	226764930	9720	9720	9720	9720	0
111	20231006	182300	226764930	9720	9720	9720	9720	0
112	20231006	182200	226764930	9720	9720	9720	9720	0
113	20231006	182100	226764930	9720	9720	9720	9720	0
114	20231006	182000	226764930	9720	9720	9720	9720	0
115	20231006	181900	226764930	9720	9720	9720	9720	0
116	20231006	181800	226764930	9720	9720	9720	9720	0
117	20231006	181700	226764930	9720	9720	9720	9720	0
118	20231006	181600	226764930	9720	9720	9720	9720	0
119	20231006	181500	226764930	9720	9720	9720	9720	0
120	20231006	181400	226764930	9720	9720	9720	9720	0
121	20231006	181300	226764930	9720	9720	9720	9720	0
122	20231006	181200	226764930	9720	9720	9720	9720	291
123	20231006	181100	226764930	9720	9720	9720	9720	0
124	20231006	181000	226764930	9720	9720	9720	9720	0
125	20231006	180900	226764930	9720	9720	9720	9720	0
126	20231006	180800	226764930	9720	9720	9720	9720	0
127	20231006	180700	226764930	9720	9720	9720	9720	0
128	20231006	180600	226764930	9720	9720	9720	9720	0
129	20231006	180500	226764930	9720	9720	9720	9720	0
130	20231006	180400	226764930	9720	9720	9720	9720	0
131	20231006	180300	226764930	9720	9720	9720	9720	0
132	20231006	180200	226764930	9720	9720	9720	9720	0
133	20231006	180100	226764930	9720	9720	9720	9720	0
134	20231006	180000	226764930	9720	9720	9720	9720	0
135	20231006	175900	226764930	9720	9720	9720	9720	0
136	20231006	175800	226764930	9720	9720	9720	9720	0
137	20231006	175700	226764930	9720	9720	9720	9720	0
138	20231006	175600	226764930	9720	9720	9720	9720	0
139	20231006	175500	226764930	9720	9720	9720	9720	0
140	20231006	175400	226764930	9720	9720	9720	9720	0
141	20231006	175300	226764930	9720	9720	9720	9720	0
142	20231006	175200	226764930	9720	9720	9720	9720	0
143	20231006	175100	226764930	9720	9720	9720	9720	0
144	20231006	175000	226764930	9720	9720	9720	9720	0
145	20231006	174900	226764930	9720	9720	9720	9720	0
146	20231006	174800	226764930	9720	9720	9720	9720	0
147	20231006	174700	226764930	9720	9720	9720	9720	0
148	20231006	174600	226764930	9720	9720	9720	9720	0
149	20231006	174500	226764930	9720	9720	9720	9720	0
150	20231006	174400	226764930	9720	9720	9720	9720	0
151	20231006	174300	226764930	9720	9720	9720	9720	0
152	20231006	174200	226764930	9720	9720	9720	9720	291
153	20231006	174100	226764930	9720	9720	9720	9720	0
154	20231006	174000	226764930	9720	9720	9720	9720	0
155	20231006	173900	226764930	9720	9720	9720	9720	0
156	20231006	173800	226764930	9720	9720	9720	9720	0
157	20231006	173700	226764930	9720	9720	9720	9720	0
158	20231006	173600	226764930	9720	9720	9720	9720	0
159	20231006	173500	226764930	9720	9720	9720	9720	0
160	20231006	173400	226764930	9720	9720	9720	9720	0
161	20231006	173300	226764930	9720	9720	9720	9720	0
162	20231006	173200	226764930	9720	9720	9720	9720	0
163	20231006	173100	226764930	9720	9720	9720	9720	0
164	20231006	173000	226764930	9720	9720	9720	9720	0
165	20231006	172900	226764930	9720	9720	9720	9720	0
166	20231006	172800	226764930	9720	9720	9720	9720	0
167	20231006	172700	226764930	9720	9720	9720	9720	0
168	20231006	172600	226764930	9720	9720	9720	9720	0
169	20231006	172500	226764930	9720	9720	9720	9720	0
170	20231006	172400	226764930	9720	9720	9720	9720	0
171	20231006	172300	226764930	9720	9720	9720	9720	0
172	20231006	172200	226764930	9720	9720	9720	9720	0
173	20231006	172100	226764930	9720	9720	9720	9720	0
174	20231006	172000	226764930	9720	9720	9720	9720	0
175	20231006	171900	226764930	9720	9720	9720	9720	0
176	20231006	171800	226764930	9720	9720	9720	9720	0
177	20231006	171700	226764930	9720	9720	9720	9720	0
178	20231006	171600	226764930	9720	9720	9720	9720	0
179	20231006	171500	226764930	9720	9720	9720	9720	0
180	20231006	171400	226764930	9720	9720	9720	9720	0
181	20231006	171300	226764930	9720	9720	9720	9720	0
182	20231006	171200	226764930	9720	9720	9720	9720	291
183	20231006	171100	226764930	9720	9720	9720	9720	0
184	20231006	171000	226764930	9720	9720	9720	9720	0
185	20231006	170900	226764930	9720	9720	9720	9720	0
186	20231006	170800	226764930	9720	9720	9720	9720	0
187	20231006	170700	226764930	9720	9720	9720	9720	0
188	20231006	170600	226764930	9720	9720	9720	9720	0
189	20231006	170500	226764930	9720	9720	9720	9720	0
190	20231006	170400	226764930	9720	9720	9720	9720	0
191	20231006	170300	226764930	9720	9720	9720	9720	0
192	20231006	170200	226764930	9720	9720	9720	9720	0
193	20231006	170100	226764930	9720	9720	9720	9720	0
194	20231006	170000	226764930	9720	9720	9720	9720	0
195	20231006	165900	226764930	9720	9720	9720	9720	0
196	20231006	165800	226764930	9720	9720	9720	9720	0
197	20231006	165700	226764930	9720	9720	9720	9720	0
198	20231006	165600	226764930	9720	9720	9720	9720	0
199	20231006	165500	226764930	9720	9720	9720	9720	0
200	20231006	165400	226764930	9720	9720	9720	9720	0
201	20231006	165300	226764930	9720	9720	9720	9720	0
202	20231006	165200	226764930	9720	9720	9720	9720	0
203	20231006	165100	226764930	9720	9720	9720	9720	0
204	20231006	165000	226764930	9720	9720	9720	9720	0
205	20231006	164900	226764930	9720	9720	9720	9720	0
206	20231006	164800	226764930	9720	9720	9720	9720	0
207	20231006	164700	226764930	9720	9720	9720	9720	0
208	20231006	164600	226764930	9720	9720	9720	9720	0
209	20231006	164500	226764930	9720	9720	9720	9720	0
210	20231006	164400	226764930	9720	9720	9720	9720	0
211	20231006	164300	226764930	9720	9720	9720	9720	0
212	20231006	164200	226764930	9720	9720	9720	9720	291
213	20231006	164100	226764930	9720	9720	9720	9720	0
214	20231006	164000	226764930	9720	9720	9720	9720	0
215	20231006	163900	226764930	9720	9720	9720	9720	0
216	20231006	163800	226764930	9720	9720	9720	9720	0
217	20231006	163700	226764930	9720	9720	9720	9720	0
218	20231006	163600	226764930	9720	9720	9720	9720	0
219	20231006	163500	226764930	9720	9720	9720	9720	0
220	20231006	163400	226764930	9720	9720	9720	9720	0
221	20231006	163300	226764930	9720	9720	9720	9720	0
222	20231006	163200	226764930	9720	9720	9720	9720	0
223	20231006	163100	226764930	9720	9720	9720	9720	0
224	20231006	163000	226764930	9720	9720	9720	9720	0
225	20231006	162900	226764930	9720	9720	9720	9720	0
226	20231006	162800	226764930	9720	9720	9720	9720	0
227	20231006	162700	226764930	9720	9720	9720	9720	0
228	20231006	162600	226764930	9720	9720	9720	9720	0
229	20231006	162500	226764930	9720	9720	9720	9720	0
230	20231006	162400	226764930	9720	9720	9720	9720	0
231	20231006	162300	226764930	9720	9720	9720	9720	0
232	20231006	162200	226764930	9720	9720	9720	9720	0
233	20231006	162100	226764930	9720	9720	9720	9720	0
234	20231006	162000	226764930	9720	9720	9720	9720	0
235	20231006	161900	226764930	9720	9720	9720	9720	0
236	20231006	161800	226764930	9720	9720	9720	9720	0
237	20231006	161700	226764930	9720	9720	9720	9720	0
238	20231006	161600	226764930	9720	9720	9720	9720	0
239	20231006	161500	226764930	9720	9720	9720	9720	0
240	20231006	161400	226764930	9720	9720	9720	9720	0
241	20231006	161300	226764930	9720	9720	9720	9720	0
242	20231006	161200	226764930	9720	9720	9720	9720	291
243	20231006	161100	226764930	9720	9720	9720	9720	0
244	20231006	161000	226764930	9720	9720	9720	9720	0
245	20231006	160900	226764930	9720	9720	9720	9720	0
246	20231006	160800	226764930	9720	9720	9720	9720	0
247	20231006	160700	226764930	9720	9720	9720	9720	0
248	20231006	160600	226764930	9720	9720	9720	9720	0
249	20231006	160500	226764930	9720	9720	9720	9720	0
250	20231006	160400	226764930	9720	9720	9720	9720	0
251	20231006	160300	226764930	9720	9720	9720	9720	0
252	20231006	160200	226764930	9720	9720	9720	9720	0
253	20231006	160100	226764930	9720	9720	9720	9720	0
254	20231006	160000	226764930	9720	9720	9720	9720	0
255	20231006	155900	226764930	9720	9720	9720	9720	0
256	20231006	155800	226764930	9720	9720	9720	9720	0
257	20231006	155700	226764930	9720	9720	9720	9720	0
258	20231006	155600	226764930	9720	9720	9720	9720	0
259	20231006	155500	226764930	9720	9720	9720	9720	0
260	20231006	155400	226764930	9720	9720	9720	9720	0
261	20231006	155300	226764930	9720	9720	9720	9720	0
262	20231006	155200	226764930	9720	9720	9720	9720	0
263	20231006	155100	226764930	9720	9720	9720	9720	0
264	20231006	155000	226764930	9720	9720	9720	9720	0
265	20231006	154900	226764930	9720	9720	9720	9720	0
266	20231006	154800	226764930	9720	9720	9720	9720	0
267	20231006	154700	226764930	9720	9720	9720	9720	0
268	20231006	154600	226764930	9720	9720	9720	9720	0
269	20231006	154500	226764930	9720	9720	9720	9720	0
270	20231006	154400	226764930	9720	9720	9720	9720	0
271	20231006	154300	226764930	9720	9720	9720	9720	0
272	20231006	154200	226764930	9720	9720	9720	9720	291
273	20231006	154100	226764930	9720	9720	9720	9720	0
274	20231006	154000	226764930	9720	9720	9720	9720	0
275	20231006	153900	226764930	9720	9720	9720	9720	0
276	20231006	153800	226764930	9720	9720	9720	9720	0
277	20231006	153700	226764930	9720	9720	9720	9720	0
278	20231006	153600	226764930	9720	9720	9720	9720	0
279	20231006	153500	226764930	9720	9720	9720	9720	0
280	20231006	153400	226764930	9720	9720	9720	9720	0
281	20231006	153300	226764930	9720	9720	9720	9720	0
282	20231006	153200	226764930	9720	9720	9720	9720	0
283	20231006	153100	226764930	9720	9720	9720	9720	0
284	20231006	153000	226764930	9720	9720	9720	9720	291
285	20231006	152900	223936410	9730	9730	9730	9730	0
286	20231006	152800	223936410	9730	9730	9730	9730	0
287	20231006	152700	223936410	9730	9730	9730	9730	0
288	20231006	152600	223936410	9730	9730	9730	9730	0
289	20231006	152500	223936410	9730	9730	9730	9730	0
290	20231006	152400	223936410	9730	9730	9730	9730	0
291	20231006	152300	223936410	9730	9730	9730	9730	0
292	20231006	152200	223936410	9730	9730	9730	9730	0
293	20231006	152100	223936410	9730	9730	9730	9730	0
294	20231006	152000	223936410	9730	9730	9730	9730	0
295	20231006	151900	223936410	9730	9790	9800	9730	245
296	20231006	151800	221541500	9770	9800	9800	9770	17
297	20231006	151700	221375090	9780	9780	9780	9780	8
298	20231006	151600	221296850	9780	9790	9790	9780	10
299	20231006	151500	221199030	9800	9800	9800	9770	4
300	20231006	151400	221159890	9770	9770	9770	9770	5
301	20231006	151300	221111040	9800	9800	9800	9770	24
302	20231006	151200	220876290	9800	9790	9800	9790	31
303	20231006	151100	220572750	9770	9760	9770	9760	3
304	20231006	151000	220543450	9770	9760	9770	9760	51
305	20231006	150900	220045420	9760	9760	9760	9760	4
306	20231006	150800	220006380	9760	9760	9760	9760	4
307	20231006	150700	219967340	9740	9740	9740	9740	29
308	20231006	150600	219684880	9740	9730	9750	9730	108
309	20231006	150500	218633390	9730	9730	9730	9730	1
310	20231006	150400	218623660	9730	9730	9730	9730	0
311	20231006	150300	218623660	9730	9730	9730	9730	20
312	20231006	150200	218429060	9730	9730	9730	9730	4
313	20231006	150100	218390140	9730	9730	9730	9730	15
314	20231006	150000	218244190	9730	9730	9730	9730	0
315	20231006	145900	218244190	9730	9730	9730	9730	98
316	20231006	145800	217290650	9730	9730	9730	9730	1
317	20231006	145700	217280920	9730	9720	9730	9720	25
318	20231006	145600	217037720	9730	9730	9730	9730	4
319	20231006	145500	216998800	9740	9740	9740	9740	0
320	20231006	145400	216998800	9740	9740	9740	9740	0
321	20231006	145300	216998800	9740	9740	9740	9740	0
322	20231006	145200	216998800	9740	9740	9740	9740	4
323	20231006	145100	216959840	9740	9740	9740	9740	0
324	20231006	145000	216959840	9740	9740	9740	9740	4
325	20231006	144900	216920880	9740	9720	9740	9720	14
326	20231006	144800	216784560	9720	9720	9720	9720	0
327	20231006	144700	216784560	9720	9720	9720	9720	6
328	20231006	144600	216726240	9720	9720	9720	9720	0
329	20231006	144500	216726240	9720	9720	9720	9720	0
330	20231006	144400	216726240	9720	9720	9720	9720	67
331	20231006	144300	216075000	9730	9740	9740	9730	330
332	20231006	144200	212862700	9740	9750	9750	9740	51
333	20231006	144100	212365890	9740	9740	9740	9740	109
334	20231006	144000	211304230	9740	9730	9740	9730	708
335	20231006	143900	204409540	9710	9710	9710	9710	34
336	20231006	143800	204079400	9710	9710	9710	9710	33
337	20231006	143700	203758970	9710	9710	9710	9710	33
338	20231006	143600	203438540	9710	9770	9770	9710	36
339	20231006	143500	203088860	9770	9710	9770	9710	34
340	20231006	143400	202758660	9710	9770	9770	9710	88
341	20231006	143300	201900880	9720	9720	9770	9720	125
342	20231006	143200	200684380	9790	9700	9790	9700	161
343	20231006	143100	199118140	9710	9710	9710	9710	33
344	20231006	143000	198797710	9710	9710	9710	9710	29
345	20231006	142900	198516120	9710	9710	9710	9710	33
346	20231006	142800	198195690	9710	9720	9720	9710	75
347	20231006	142700	197467030	9720	9700	9720	9700	52
348	20231006	142600	196962290	9710	9730	9730	9710	65
349	20231006	142500	196330420	9710	9730	9730	9710	63
350	20231006	142400	195718110	9720	9730	9730	9720	74
351	20231006	142300	194998740	9740	9750	9750	9740	88
352	20231006	142200	194141040	9740	9750	9750	9740	75
353	20231006	142100	193410130	9750	9750	9750	9750	53
354	20231006	142000	192893380	9790	9750	9790	9750	74
355	20231006	141900	192170280	9750	9790	9790	9750	56
356	20231006	141800	191623360	9790	9750	9790	9750	37
357	20231006	141700	191262450	9790	9790	9790	9790	33
358	20231006	141600	190939380	9780	9780	9780	9780	58
359	20231006	141500	190372140	9780	9780	9780	9780	6
360	20231006	141400	190313460	9780	9780	9780	9780	40
361	20231006	141300	189922260	9780	9780	9780	9780	31
362	20231006	141200	189619080	9780	9780	9780	9780	0
363	20231006	141100	189619080	9780	9780	9780	9780	27
364	20231006	141000	189355020	9760	9770	9770	9760	46
365	20231006	140900	188905620	9770	9770	9770	9770	0
366	20231006	140800	188905620	9770	9760	9770	9760	97
367	20231006	140700	187958340	9780	9780	9780	9780	40
368	20231006	140600	187567140	9770	9770	9770	9770	31
369	20231006	140500	187264270	9790	9770	9790	9770	68
370	20231006	140400	186598830	9790	9790	9790	9790	45
371	20231006	140300	186158280	9790	9790	9790	9790	0
372	20231006	140200	186158280	9790	9790	9790	9790	50
373	20231006	140100	185668780	9790	9790	9790	9790	30
374	20231006	140000	185375080	9790	9790	9790	9790	0
375	20231006	135900	185375080	9790	9790	9790	9790	51
376	20231006	135800	184875790	9790	9790	9790	9790	36
377	20231006	135700	184523350	9790	9790	9790	9790	0
378	20231006	135600	184523350	9790	9790	9790	9790	22
379	20231006	135500	184307970	9790	9790	9790	9790	48
380	20231006	135400	183838050	9790	9790	9790	9790	0
381	20231006	135300	183838050	9790	9790	9790	9790	39
382	20231006	135200	183456240	9790	9770	9790	9770	45
383	20231006	135100	183016010	9790	9790	9790	9790	48
384	20231006	135000	182546090	9790	9790	9790	9790	0
385	20231006	134900	182546090	9790	9790	9790	9790	58
386	20231006	134800	181978270	9790	9790	9790	9790	55
387	20231006	134700	181439820	9790	9790	9790	9790	0
388	20231006	134600	181439820	9790	9790	9790	9790	50
389	20231006	134500	180950320	9790	9790	9790	9790	52
390	20231006	134400	180441240	9780	9780	9780	9780	193
391	20231006	134300	178553700	9780	9760	9780	9760	248
392	20231006	134200	176129840	9780	9780	9780	9780	40
393	20231006	134100	175738640	9760	9780	9780	9760	69
394	20231006	134000	175065180	9780	9780	9780	9780	42
395	20231006	133900	174654420	9770	9780	9780	9760	108
396	20231006	133800	173599300	9780	9770	9780	9770	12
397	20231006	133700	173481960	9780	9780	9780	9780	41
398	20231006	133600	173080980	9780	9780	9780	9780	70
399	20231006	133500	172396380	9780	9780	9780	9780	0
400	20231006	133400	172396380	9780	9780	9780	9780	54
401	20231006	133300	171868260	9780	9780	9780	9780	27
402	20231006	133200	171604200	9780	9780	9780	9780	0
403	20231006	133100	171604200	9780	9780	9780	9780	54
404	20231006	133000	171076080	9760	9800	9800	9760	161
405	20231006	132900	169502560	9800	9800	9800	9800	0
406	20231006	132800	169502560	9800	9790	9800	9780	50
407	20231006	132700	169012970	9800	9760	9800	9760	54
408	20231006	132600	168483810	9800	9800	9800	9800	0
409	20231006	132500	168483810	9800	9800	9800	9800	40
410	20231006	132400	168091810	9800	9810	9810	9800	43
411	20231006	132300	167669990	9800	9790	9800	9790	2335
412	20231006	132200	144790530	9790	9790	9790	9790	60
413	20231006	132100	144203130	9790	9770	9790	9770	71
414	20231006	132000	143509020	9800	9800	9800	9800	5
415	20231006	131900	143460020	9800	9780	9800	9780	25
416	20231006	131800	143215100	9780	9810	9810	9780	62
417	20231006	131700	142607390	9790	9790	9790	9790	1
418	20231006	131600	142597600	9810	9800	9810	9790	56
419	20231006	131500	142048290	9800	9800	9800	9800	59
420	20231006	131400	141470090	9800	9800	9800	9800	0
421	20231006	131300	141470090	9800	9800	9800	9800	33
422	20231006	131200	141146690	9800	9800	9800	9800	35
423	20231006	131100	140803690	9800	9800	9800	9800	0
424	20231006	131000	140803690	9800	9790	9800	9790	54
425	20231006	130900	140274690	9800	9800	9800	9800	36
426	20231006	130800	139921890	9790	9790	9790	9790	3
427	20231006	130700	139892520	9790	9790	9790	9790	59
428	20231006	130600	139314910	9800	9800	9800	9790	60
429	20231006	130500	138726920	9800	9800	9800	9800	35
430	20231006	130400	138383920	9780	9780	9780	9780	2
431	20231006	130300	138364360	9800	9780	9800	9780	42
432	20231006	130200	137952960	9800	9800	9800	9800	42
433	20231006	130100	137541360	9790	9790	9790	9790	0
434	20231006	130000	137541360	9790	9790	9790	9790	63
435	20231006	125900	136924590	9790	9790	9790	9790	100
436	20231006	125800	135945590	9780	9780	9780	9780	0
437	20231006	125700	135945590	9780	9780	9780	9780	50
438	20231006	125600	135456590	9780	9780	9780	9780	41
439	20231006	125500	135055610	9780	9780	9780	9780	0
440	20231006	125400	135055610	9780	9780	9780	9780	123
441	20231006	125300	133852670	9780	9780	9780	9780	40
442	20231006	125200	133461470	9780	9780	9780	9780	0
443	20231006	125100	133461470	9780	9780	9780	9780	40
444	20231006	125000	133070270	9770	9770	9770	9770	33
445	20231006	124900	132747860	9770	9770	9770	9770	3
446	20231006	124800	132718550	9770	9770	9770	9770	57
447	20231006	124700	132161660	9770	9770	9770	9770	54
448	20231006	124600	131634080	9770	9770	9770	9770	0
449	20231006	124500	131634080	9770	9770	9770	9770	42
450	20231006	124400	131223740	9770	9770	9770	9770	50
451	20231006	124300	130735240	9770	9770	9770	9770	0
452	20231006	124200	130735240	9770	9770	9770	9770	39
453	20231006	124100	130354210	9760	9760	9760	9760	21
454	20231006	124000	130149250	9760	9760	9760	9760	0
455	20231006	123900	130149250	9760	9760	9760	9760	21
456	20231006	123800	129944290	9760	9760	9760	9760	38
457	20231006	123700	129573410	9760	9760	9760	9760	0
458	20231006	123600	129573410	9760	9760	9760	9760	29
459	20231006	123500	129290370	9770	9770	9770	9770	43
460	20231006	123400	128870260	9750	9780	9780	9750	235
461	20231006	123300	126576240	9780	9770	9780	9770	60
462	20231006	123200	125989660	9770	9770	9770	9770	41
463	20231006	123100	125589090	9730	9730	9730	9730	60
464	20231006	123000	125005290	9730	9760	9770	9730	273
465	20231006	122900	122345700	9780	9780	9780	9780	40
466	20231006	122800	121954500	9780	9780	9780	9780	0
467	20231006	122700	121954500	9780	9780	9780	9770	154
468	20231006	122600	120448390	9780	9780	9780	9780	40
469	20231006	122500	120057190	9770	9770	9770	9770	1
470	20231006	122400	120047420	9770	9770	9770	9770	58
471	20231006	122300	119480760	9770	9770	9770	9770	45
472	20231006	122200	119041110	9780	9780	9780	9780	56
473	20231006	122100	118493430	9780	9780	9780	9780	0
474	20231006	122000	118493430	9780	9780	9780	9780	101
475	20231006	121900	117505650	9780	9780	9780	9780	42
476	20231006	121800	117094890	9760	9760	9760	9760	0
477	20231006	121700	117094890	9760	9770	9770	9760	58
478	20231006	121600	116528430	9780	9780	9780	9780	44
479	20231006	121500	116098110	9780	9780	9780	9780	1
480	20231006	121400	116088330	9780	9780	9780	9780	44
481	20231006	121300	115658010	9780	9780	9780	9780	47
482	20231006	121200	115198350	9780	9780	9780	9780	0
483	20231006	121100	115198350	9780	9730	9780	9730	359
484	20231006	121000	111690770	9740	9740	9740	9740	36
485	20231006	120900	111340130	9740	9740	9740	9740	1
486	20231006	120800	111330390	9730	9720	9730	9720	4
487	20231006	120700	111291480	9740	9740	9740	9740	20
488	20231006	120600	111096680	9740	9740	9740	9740	0
489	20231006	120500	111096680	9740	9740	9740	9740	39
490	20231006	120400	110716820	9740	9740	9740	9740	59
491	20231006	120300	110142160	9740	9740	9740	9740	1
492	20231006	120200	110132420	9740	9740	9740	9740	37
493	20231006	120100	109772040	9740	9740	9740	9740	40
494	20231006	120000	109382440	9740	9740	9740	9740	0
495	20231006	115900	109382440	9740	9740	9740	9720	56
496	20231006	115800	108837120	9740	9740	9740	9740	26
497	20231006	115700	108583880	9740	9740	9740	9740	1
498	20231006	115600	108574140	9730	9730	9730	9730	53
499	20231006	115500	108058450	9730	9730	9730	9730	20
500	20231006	115400	107863850	9730	9730	9730	9730	2
501	20231006	115300	107844390	9730	9730	9730	9730	42
502	20231006	115200	107435730	9730	9730	9730	9730	37
503	20231006	115100	107075720	9730	9730	9730	9730	0
504	20231006	115000	107075720	9730	9730	9730	9730	155
505	20231006	114900	105567570	9730	9730	9730	9730	25
506	20231006	114800	105324320	9730	9730	9730	9730	0
507	20231006	114700	105324320	9730	9730	9730	9730	35
508	20231006	114600	104983770	9730	9730	9730	9730	56
509	20231006	114500	104438890	9730	9730	9730	9730	3
510	20231006	114400	104409700	9730	9730	9730	9730	33
511	20231006	114300	104088610	9730	9730	9730	9730	247
512	20231006	114200	101685300	9730	9730	9730	9730	10
513	20231006	114100	101588000	9730	9730	9730	9730	50
514	20231006	114000	101101500	9730	9730	9730	9730	31
515	20231006	113900	100799870	9730	9730	9730	9730	0
516	20231006	113800	100799870	9730	9730	9730	9730	35
517	20231006	113700	100459320	9730	9730	9730	9730	28
518	20231006	113600	100186880	9730	9730	9730	9730	41
519	20231006	113500	99787950	9730	9730	9730	9730	0
520	20231006	113400	99787950	9730	9730	9730	9730	26
521	20231006	113300	99534970	9730	9730	9730	9730	28
522	20231006	113200	99262530	9710	9710	9710	9710	3
523	20231006	113100	99233400	9730	9730	9730	9730	33
524	20231006	113000	98912310	9730	9730	9730	9730	42
525	20231006	112900	98503650	9730	9730	9730	9730	0
526	20231006	112800	98503650	9730	9730	9730	9730	55
527	20231006	112700	97968500	9730	9730	9730	9730	41
528	20231006	112600	97569570	9730	9730	9730	9730	0
529	20231006	112500	97569570	9730	9730	9730	9730	30
530	20231006	112400	97277670	9720	9720	9720	9720	52
531	20231006	112300	96772230	9720	9730	9730	9720	2
532	20231006	112200	96752780	9750	9750	9750	9750	30
533	20231006	112100	96460280	9740	9750	9750	9740	26
534	20231006	112000	96206800	9710	9750	9750	9710	4
535	20231006	111900	96167840	9750	9750	9750	9750	59
536	20231006	111800	95592590	9690	9750	9750	9690	146
537	20231006	111700	94173720	9750	9750	9750	9710	13
538	20231006	111600	94047330	9750	9760	9760	9750	70
539	20231006	111500	93364720	9760	9760	9760	9760	35
540	20231006	111400	93023120	9760	9760	9760	9760	0
541	20231006	111300	93023120	9760	9760	9760	9760	59
542	20231006	111200	92447280	9750	9750	9750	9750	33
543	20231006	111100	92125530	9710	9710	9710	9710	2
544	20231006	111000	92106110	9750	9750	9750	9750	42
545	20231006	110900	91696610	9750	9750	9750	9750	58
546	20231006	110800	91131110	9750	9750	9750	9750	21
547	20231006	110700	90926360	9750	9750	9750	9750	28
548	20231006	110600	90653360	9750	9750	9750	9750	39
549	20231006	110500	90273110	9760	9760	9760	9760	0
550	20231006	110400	90273110	9760	9760	9760	9760	26
551	20231006	110300	90019350	9760	9760	9760	9760	49
552	20231006	110200	89541110	9750	9750	9750	9750	0
553	20231006	110100	89541110	9750	9750	9750	9750	40
554	20231006	110000	89151110	9760	9760	9760	9760	52
555	20231006	105900	88643590	9740	9740	9740	9740	23
556	20231006	105800	88419570	9740	9700	9740	9700	1692
557	20231006	105700	72005700	9700	9710	9710	9690	580
558	20231006	105600	66381690	9740	9740	9740	9740	0
559	20231006	105500	66381690	9740	9710	9740	9710	34
560	20231006	105400	66050560	9740	9740	9740	9740	73
561	20231006	105300	65339540	9740	9750	9750	9740	83
562	20231006	105200	64530810	9710	9750	9750	9710	2
563	20231006	105100	64511350	9710	9710	9710	9710	200
564	20231006	105000	62569350	9750	9750	9750	9750	91
565	20231006	104900	61682100	9740	9740	9740	9740	0
566	20231006	104800	61682100	9740	9740	9740	9740	42
567	20231006	104700	61273020	9710	9760	9760	9710	125
568	20231006	104600	60056980	9760	9760	9760	9760	0
569	20231006	104500	60056980	9760	9760	9760	9760	33
570	20231006	104400	59734900	9750	9760	9760	9750	55
571	20231006	104300	59198110	9760	9760	9760	9760	51
572	20231006	104200	58700350	9760	9760	9760	9760	20
573	20231006	104100	58505150	9760	9750	9760	9750	33
574	20231006	104000	58183080	9750	9750	9750	9750	1
575	20231006	103900	58173330	9760	9760	9760	9760	50
576	20231006	103800	57685330	9750	9750	9750	9750	29
577	20231006	103700	57402580	9760	9760	9760	9760	0
578	20231006	103600	57402580	9760	9760	9760	9760	96
579	20231006	103500	56465620	9760	9760	9760	9760	51
580	20231006	103400	55967860	9730	9730	9730	9730	1
581	20231006	103300	55958130	9730	9730	9730	9730	100
582	20231006	103200	54985130	9760	9760	9760	9760	111
583	20231006	103100	53901770	9760	9760	9760	9760	5
584	20231006	103000	53852970	9760	9760	9760	9760	41
585	20231006	102900	53452810	9760	9760	9760	9760	52
586	20231006	102800	52945290	9760	9760	9760	9760	15
587	20231006	102700	52798890	9760	9760	9760	9760	44
588	20231006	102600	52369450	9770	9770	9770	9770	54
589	20231006	102500	51841870	9780	9780	9780	9780	52
590	20231006	102400	51333310	9780	9790	9790	9780	64
591	20231006	102300	50706790	9790	9790	9790	9790	59
592	20231006	102200	50129180	9790	9760	9840	9760	185
593	20231006	102100	48318980	9770	9770	9770	9770	39
594	20231006	102000	47937950	9770	9760	9770	9750	528
595	20231006	101900	42789530	9750	9750	9750	9750	5
596	20231006	101800	42740780	9750	9750	9750	9750	39
597	20231006	101700	42360530	9750	9740	9750	9700	80
598	20231006	101600	41581750	9730	9730	9730	9730	7
599	20231006	101500	41513640	9760	9750	9760	9750	49
600	20231006	101400	41035490	9760	9730	9760	9730	48
601	20231006	101300	40567500	9730	9730	9730	9730	13
602	20231006	101200	40441010	9750	9750	9750	9750	46
603	20231006	101100	39992510	9750	9750	9750	9750	27
604	20231006	101000	39729260	9750	9750	9750	9750	1
605	20231006	100900	39719510	9750	9740	9750	9740	78
606	20231006	100800	38959480	9740	9740	9740	9740	17
607	20231006	100700	38793900	9740	9730	9740	9730	59
608	20231006	100600	38219570	9720	9720	9720	9720	13
609	20231006	100500	38093210	9720	9720	9720	9720	27
610	20231006	100400	37830770	9720	9720	9720	9720	440
611	20231006	100300	33553970	9710	9710	9710	9710	0
612	20231006	100200	33553970	9710	9700	9710	9700	59
613	20231006	100100	32981130	9700	9700	9700	9700	81
614	20231006	100000	32195430	9690	9690	9700	9690	11
615	20231006	095900	32088830	9700	9690	9700	9690	65
616	20231006	095800	31458410	9690	9690	9690	9690	0
617	20231006	095700	31458410	9690	9690	9690	9690	10
618	20231006	095600	31361510	9690	9690	9690	9690	7
619	20231006	095500	31293680	9700	9710	9710	9700	115
620	20231006	095400	30178170	9700	9700	9700	9700	18
621	20231006	095300	30003570	9700	9700	9700	9700	168
622	20231006	095200	28373970	9700	9710	9710	9700	18
623	20231006	095100	28199360	9710	9710	9710	9700	51
624	20231006	095000	27704170	9710	9710	9710	9710	6
625	20231006	094900	27645910	9710	9710	9710	9710	5
626	20231006	094800	27597360	9700	9700	9700	9700	19
627	20231006	094700	27413060	9700	9700	9700	9700	6
628	20231006	094600	27354860	9700	9690	9700	9690	11
629	20231006	094500	27248250	9690	9680	9690	9680	11
630	20231006	094400	27141760	9670	9670	9670	9670	6
631	20231006	094300	27083740	9670	9690	9690	9670	515
632	20231006	094200	22094320	9700	9710	9710	9700	52
633	20231006	094100	21589860	9710	9720	9720	9710	66
634	20231006	094000	20948590	9720	9720	9720	9720	9
635	20231006	093900	20861110	9720	9720	9720	9720	57
636	20231006	093800	20307070	9730	9730	9730	9730	31
637	20231006	093700	20005440	9720	9720	9720	9720	0
638	20231006	093600	20005440	9720	9720	9730	9720	68
639	20231006	093500	19344470	9720	9720	9720	9720	1
640	20231006	093400	19334750	9720	9710	9720	9710	102
641	20231006	093300	18344250	9710	9710	9710	9700	35
642	20231006	093200	18004420	9710	9720	9720	9690	16
643	20231006	093100	17849330	9690	9720	9720	9690	7
644	20231006	093000	17781440	9700	9720	9720	9700	116
645	20231006	092900	16655490	9730	9730	9730	9730	39
646	20231006	092800	16276020	9730	9720	9730	9720	6
647	20231006	092700	16217690	9720	9700	9720	9700	30
648	20231006	092600	15926520	9690	9690	9690	9690	0
649	20231006	092500	15926520	9690	9690	9690	9680	352
650	20231006	092400	12515660	9680	9680	9680	9670	32
651	20231006	092300	12205950	9670	9670	9670	9670	2
652	20231006	092200	12186610	9680	9680	9680	9680	54
653	20231006	092100	11663890	9670	9670	9670	9670	0
654	20231006	092000	11663890	9670	9670	9670	9670	8
655	20231006	091900	11586530	9670	9670	9670	9670	7
656	20231006	091800	11518840	9660	9660	9660	9660	32
657	20231006	091700	11209720	9660	9660	9660	9660	100
658	20231006	091600	10243720	9650	9660	9660	9650	41
659	20231006	091500	9847960	9660	9660	9660	9660	89
660	20231006	091400	8988220	9660	9660	9660	9660	0
661	20231006	091300	8988220	9660	9660	9660	9660	1
662	20231006	091200	8978560	9660	9660	9660	9660	59
663	20231006	091100	8408620	9660	9670	9670	9660	22
664	20231006	091000	8195890	9670	9670	9670	9670	1
665	20231006	090900	8186220	9650	9670	9690	9650	60
666	20231006	090800	7606350	9650	9650	9650	9650	10
667	20231006	090700	7509850	9650	9650	9650	9650	0
668	20231006	090600	7509850	9650	9660	9660	9650	10
669	20231006	090500	7413260	9670	9670	9670	9670	139
670	20231006	090400	6069130	9670	9670	9670	9660	423
671	20231006	090300	1981850	9670	9670	9670	9650	125
672	20231006	090200	773600	9670	9670	9670	9670	0
673	20231006	090100	773600	9670	9670	9670	9670	10
674	20231006	090000	676900	9670	9670	9670	9670	70