KissMeData/185750/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201300	9990503900	99900	99900	99900	99900	4595
3	20231012	201200	9990503900	99900	99900	99900	99900	0
4	20231012	201100	9990503900	99900	99900	99900	99900	0
5	20231012	201000	9990503900	99900	99900	99900	99900	0
6	20231012	200900	9990503900	99900	99900	99900	99900	0
7	20231012	200800	9990503900	99900	99900	99900	99900	0
8	20231012	200700	9990503900	99900	99900	99900	99900	0
9	20231012	200600	9990503900	99900	99900	99900	99900	0
10	20231012	200500	9990503900	99900	99900	99900	99900	0
11	20231012	200400	9990503900	99900	99900	99900	99900	0
12	20231012	200300	9990503900	99900	99900	99900	99900	0
13	20231012	200200	9990503900	99900	99900	99900	99900	0
14	20231012	200100	9990503900	99900	99900	99900	99900	0
15	20231012	200000	9990503900	99900	99900	99900	99900	0
16	20231012	195900	9990503900	99900	99900	99900	99900	0
17	20231012	195800	9990503900	99900	99900	99900	99900	0
18	20231012	195700	9990503900	99900	99900	99900	99900	0
19	20231012	195600	9990503900	99900	99900	99900	99900	0
20	20231012	195500	9990503900	99900	99900	99900	99900	0
21	20231012	195400	9990503900	99900	99900	99900	99900	0
22	20231012	195300	9990503900	99900	99900	99900	99900	0
23	20231012	195200	9990503900	99900	99900	99900	99900	0
24	20231012	195100	9990503900	99900	99900	99900	99900	0
25	20231012	195000	9990503900	99900	99900	99900	99900	0
26	20231012	194900	9990503900	99900	99900	99900	99900	0
27	20231012	194800	9990503900	99900	99900	99900	99900	0
28	20231012	194700	9990503900	99900	99900	99900	99900	0
29	20231012	194600	9990503900	99900	99900	99900	99900	0
30	20231012	194500	9990503900	99900	99900	99900	99900	0
31	20231012	194400	9990503900	99900	99900	99900	99900	0
32	20231012	194300	9990503900	99900	99900	99900	99900	4595
33	20231012	194200	9990503900	99900	99900	99900	99900	0
34	20231012	194100	9990503900	99900	99900	99900	99900	0
35	20231012	194000	9990503900	99900	99900	99900	99900	0
36	20231012	193900	9990503900	99900	99900	99900	99900	0
37	20231012	193800	9990503900	99900	99900	99900	99900	0
38	20231012	193700	9990503900	99900	99900	99900	99900	0
39	20231012	193600	9990503900	99900	99900	99900	99900	0
40	20231012	193500	9990503900	99900	99900	99900	99900	0
41	20231012	193400	9990503900	99900	99900	99900	99900	0
42	20231012	193300	9990503900	99900	99900	99900	99900	0
43	20231012	193200	9990503900	99900	99900	99900	99900	0
44	20231012	193100	9990503900	99900	99900	99900	99900	0
45	20231012	193000	9990503900	99900	99900	99900	99900	0
46	20231012	192900	9990503900	99900	99900	99900	99900	0
47	20231012	192800	9990503900	99900	99900	99900	99900	0
48	20231012	192700	9990503900	99900	99900	99900	99900	0
49	20231012	192600	9990503900	99900	99900	99900	99900	0
50	20231012	192500	9990503900	99900	99900	99900	99900	0
51	20231012	192400	9990503900	99900	99900	99900	99900	0
52	20231012	192300	9990503900	99900	99900	99900	99900	0
53	20231012	192200	9990503900	99900	99900	99900	99900	0
54	20231012	192100	9990503900	99900	99900	99900	99900	0
55	20231012	192000	9990503900	99900	99900	99900	99900	0
56	20231012	191900	9990503900	99900	99900	99900	99900	0
57	20231012	191800	9990503900	99900	99900	99900	99900	0
58	20231012	191700	9990503900	99900	99900	99900	99900	0
59	20231012	191600	9990503900	99900	99900	99900	99900	0
60	20231012	191500	9990503900	99900	99900	99900	99900	0
61	20231012	191400	9990503900	99900	99900	99900	99900	0
62	20231012	191300	9990503900	99900	99900	99900	99900	4595
63	20231012	191200	9990503900	99900	99900	99900	99900	0
64	20231012	191100	9990503900	99900	99900	99900	99900	0
65	20231012	191000	9990503900	99900	99900	99900	99900	0
66	20231012	190900	9990503900	99900	99900	99900	99900	0
67	20231012	190800	9990503900	99900	99900	99900	99900	0
68	20231012	190700	9990503900	99900	99900	99900	99900	0
69	20231012	190600	9990503900	99900	99900	99900	99900	0
70	20231012	190500	9990503900	99900	99900	99900	99900	0
71	20231012	190400	9990503900	99900	99900	99900	99900	0
72	20231012	190300	9990503900	99900	99900	99900	99900	0
73	20231012	190200	9990503900	99900	99900	99900	99900	0
74	20231012	190100	9990503900	99900	99900	99900	99900	0
75	20231012	190000	9990503900	99900	99900	99900	99900	0
76	20231012	185900	9990503900	99900	99900	99900	99900	0
77	20231012	185800	9990503900	99900	99900	99900	99900	0
78	20231012	185700	9990503900	99900	99900	99900	99900	0
79	20231012	185600	9990503900	99900	99900	99900	99900	0
80	20231012	185500	9990503900	99900	99900	99900	99900	0
81	20231012	185400	9990503900	99900	99900	99900	99900	0
82	20231012	185300	9990503900	99900	99900	99900	99900	0
83	20231012	185200	9990503900	99900	99900	99900	99900	0
84	20231012	185100	9990503900	99900	99900	99900	99900	0
85	20231012	185000	9990503900	99900	99900	99900	99900	0
86	20231012	184900	9990503900	99900	99900	99900	99900	0
87	20231012	184800	9990503900	99900	99900	99900	99900	0
88	20231012	184700	9990503900	99900	99900	99900	99900	0
89	20231012	184600	9990503900	99900	99900	99900	99900	0
90	20231012	184500	9990503900	99900	99900	99900	99900	0
91	20231012	184400	9990503900	99900	99900	99900	99900	0
92	20231012	184300	9990503900	99900	99900	99900	99900	4595
93	20231012	184200	9990503900	99900	99900	99900	99900	0
94	20231012	184100	9990503900	99900	99900	99900	99900	0
95	20231012	184000	9990503900	99900	99900	99900	99900	0
96	20231012	183900	9990503900	99900	99900	99900	99900	0
97	20231012	183800	9990503900	99900	99900	99900	99900	0
98	20231012	183700	9990503900	99900	99900	99900	99900	0
99	20231012	183600	9990503900	99900	99900	99900	99900	0
100	20231012	183500	9990503900	99900	99900	99900	99900	0
101	20231012	183400	9990503900	99900	99900	99900	99900	0
102	20231012	183300	9990503900	99900	99900	99900	99900	0
103	20231012	183200	9990503900	99900	99900	99900	99900	0
104	20231012	183100	9990503900	99900	99900	99900	99900	0
105	20231012	183000	9990503900	99900	99900	99900	99900	0
106	20231012	182900	9990503900	99900	99900	99900	99900	0
107	20231012	182800	9990503900	99900	99900	99900	99900	0
108	20231012	182700	9990503900	99900	99900	99900	99900	0
109	20231012	182600	9990503900	99900	99900	99900	99900	0
110	20231012	182500	9990503900	99900	99900	99900	99900	0
111	20231012	182400	9990503900	99900	99900	99900	99900	0
112	20231012	182300	9990503900	99900	99900	99900	99900	0
113	20231012	182200	9990503900	99900	99900	99900	99900	0
114	20231012	182100	9990503900	99900	99900	99900	99900	0
115	20231012	182000	9990503900	99900	99900	99900	99900	0
116	20231012	181900	9990503900	99900	99900	99900	99900	0
117	20231012	181800	9990503900	99900	99900	99900	99900	0
118	20231012	181700	9990503900	99900	99900	99900	99900	0
119	20231012	181600	9990503900	99900	99900	99900	99900	0
120	20231012	181500	9990503900	99900	99900	99900	99900	0
121	20231012	181400	9990503900	99900	99900	99900	99900	0
122	20231012	181300	9990503900	99900	99900	99900	99900	4595
123	20231012	181200	9990503900	99900	99900	99900	99900	0
124	20231012	181100	9990503900	99900	99900	99900	99900	0
125	20231012	181000	9990503900	99900	99900	99900	99900	0
126	20231012	180900	9990503900	99900	99900	99900	99900	0
127	20231012	180800	9990503900	99900	99900	99900	99900	0
128	20231012	180700	9990503900	99900	99900	99900	99900	0
129	20231012	180600	9990503900	99900	99900	99900	99900	0
130	20231012	180500	9990503900	99900	99900	99900	99900	0
131	20231012	180400	9990503900	99900	99900	99900	99900	0
132	20231012	180300	9990503900	99900	99900	99900	99900	0
133	20231012	180200	9990503900	99900	99900	99900	99900	0
134	20231012	180100	9990503900	99900	99900	99900	99900	0
135	20231012	180000	9990503900	99900	99900	99900	99900	0
136	20231012	175900	9990503900	99900	99900	99900	99900	0
137	20231012	175800	9990503900	99900	99900	99900	99900	0
138	20231012	175700	9990503900	99900	99900	99900	99900	0
139	20231012	175600	9990503900	99900	99900	99900	99900	0
140	20231012	175500	9990503900	99900	99900	99900	99900	0
141	20231012	175400	9990503900	99900	99900	99900	99900	0
142	20231012	175300	9990503900	99900	99900	99900	99900	0
143	20231012	175200	9990503900	99900	99900	99900	99900	0
144	20231012	175100	9990503900	99900	99900	99900	99900	0
145	20231012	175000	9990503900	99900	99900	99900	99900	0
146	20231012	174900	9990503900	99900	99900	99900	99900	0
147	20231012	174800	9990503900	99900	99900	99900	99900	0
148	20231012	174700	9990503900	99900	99900	99900	99900	0
149	20231012	174600	9990503900	99900	99900	99900	99900	0
150	20231012	174500	9990503900	99900	99900	99900	99900	0
151	20231012	174400	9990503900	99900	99900	99900	99900	0
152	20231012	174300	9990503900	99900	99900	99900	99900	4595
153	20231012	174200	9990503900	99900	99900	99900	99900	0
154	20231012	174100	9990503900	99900	99900	99900	99900	0
155	20231012	174000	9990503900	99900	99900	99900	99900	0
156	20231012	173900	9990503900	99900	99900	99900	99900	0
157	20231012	173800	9990503900	99900	99900	99900	99900	0
158	20231012	173700	9990503900	99900	99900	99900	99900	0
159	20231012	173600	9990503900	99900	99900	99900	99900	0
160	20231012	173500	9990503900	99900	99900	99900	99900	0
161	20231012	173400	9990503900	99900	99900	99900	99900	0
162	20231012	173300	9990503900	99900	99900	99900	99900	0
163	20231012	173200	9990503900	99900	99900	99900	99900	0
164	20231012	173100	9990503900	99900	99900	99900	99900	0
165	20231012	173000	9990503900	99900	99900	99900	99900	0
166	20231012	172900	9990503900	99900	99900	99900	99900	0
167	20231012	172800	9990503900	99900	99900	99900	99900	0
168	20231012	172700	9990503900	99900	99900	99900	99900	0
169	20231012	172600	9990503900	99900	99900	99900	99900	0
170	20231012	172500	9990503900	99900	99900	99900	99900	0
171	20231012	172400	9990503900	99900	99900	99900	99900	0
172	20231012	172300	9990503900	99900	99900	99900	99900	0
173	20231012	172200	9990503900	99900	99900	99900	99900	0
174	20231012	172100	9990503900	99900	99900	99900	99900	0
175	20231012	172000	9990503900	99900	99900	99900	99900	0
176	20231012	171900	9990503900	99900	99900	99900	99900	0
177	20231012	171800	9990503900	99900	99900	99900	99900	0
178	20231012	171700	9990503900	99900	99900	99900	99900	0
179	20231012	171600	9990503900	99900	99900	99900	99900	0
180	20231012	171500	9990503900	99900	99900	99900	99900	0
181	20231012	171400	9990503900	99900	99900	99900	99900	0
182	20231012	171300	9990503900	99900	99900	99900	99900	4595
183	20231012	171200	9990503900	99900	99900	99900	99900	0
184	20231012	171100	9990503900	99900	99900	99900	99900	0
185	20231012	171000	9990503900	99900	99900	99900	99900	0
186	20231012	170900	9990503900	99900	99900	99900	99900	0
187	20231012	170800	9990503900	99900	99900	99900	99900	0
188	20231012	170700	9990503900	99900	99900	99900	99900	0
189	20231012	170600	9990503900	99900	99900	99900	99900	0
190	20231012	170500	9990503900	99900	99900	99900	99900	0
191	20231012	170400	9990503900	99900	99900	99900	99900	0
192	20231012	170300	9990503900	99900	99900	99900	99900	0
193	20231012	170200	9990503900	99900	99900	99900	99900	0
194	20231012	170100	9990503900	99900	99900	99900	99900	0
195	20231012	170000	9990503900	99900	99900	99900	99900	0
196	20231012	165900	9990503900	99900	99900	99900	99900	0
197	20231012	165800	9990503900	99900	99900	99900	99900	0
198	20231012	165700	9990503900	99900	99900	99900	99900	0
199	20231012	165600	9990503900	99900	99900	99900	99900	0
200	20231012	165500	9990503900	99900	99900	99900	99900	0
201	20231012	165400	9990503900	99900	99900	99900	99900	0
202	20231012	165300	9990503900	99900	99900	99900	99900	0
203	20231012	165200	9990503900	99900	99900	99900	99900	0
204	20231012	165100	9990503900	99900	99900	99900	99900	0
205	20231012	165000	9990503900	99900	99900	99900	99900	0
206	20231012	164900	9990503900	99900	99900	99900	99900	0
207	20231012	164800	9990503900	99900	99900	99900	99900	0
208	20231012	164700	9990503900	99900	99900	99900	99900	0
209	20231012	164600	9990503900	99900	99900	99900	99900	0
210	20231012	164500	9990503900	99900	99900	99900	99900	0
211	20231012	164400	9990503900	99900	99900	99900	99900	0
212	20231012	164300	9990503900	99900	99900	99900	99900	4595
213	20231012	164200	9990503900	99900	99900	99900	99900	0
214	20231012	164100	9990503900	99900	99900	99900	99900	0
215	20231012	164000	9990503900	99900	99900	99900	99900	0
216	20231012	163900	9990503900	99900	99900	99900	99900	0
217	20231012	163800	9990503900	99900	99900	99900	99900	0
218	20231012	163700	9990503900	99900	99900	99900	99900	0
219	20231012	163600	9990503900	99900	99900	99900	99900	0
220	20231012	163500	9990503900	99900	99900	99900	99900	0
221	20231012	163400	9990503900	99900	99900	99900	99900	0
222	20231012	163300	9990503900	99900	99900	99900	99900	0
223	20231012	163200	9990503900	99900	99900	99900	99900	0
224	20231012	163100	9990503900	99900	99900	99900	99900	0
225	20231012	163000	9990503900	99900	99900	99900	99900	0
226	20231012	162900	9990503900	99900	99900	99900	99900	0
227	20231012	162800	9990503900	99900	99900	99900	99900	0
228	20231012	162700	9990503900	99900	99900	99900	99900	0
229	20231012	162600	9990503900	99900	99900	99900	99900	0
230	20231012	162500	9990503900	99900	99900	99900	99900	0
231	20231012	162400	9990503900	99900	99900	99900	99900	0
232	20231012	162300	9990503900	99900	99900	99900	99900	0
233	20231012	162200	9990503900	99900	99900	99900	99900	0
234	20231012	162100	9990503900	99900	99900	99900	99900	0
235	20231012	162000	9990503900	99900	99900	99900	99900	0
236	20231012	161900	9990503900	99900	99900	99900	99900	0
237	20231012	161800	9990503900	99900	99900	99900	99900	0
238	20231012	161700	9990503900	99900	99900	99900	99900	0
239	20231012	161600	9990503900	99900	99900	99900	99900	0
240	20231012	161500	9990503900	99900	99900	99900	99900	0
241	20231012	161400	9990503900	99900	99900	99900	99900	0
242	20231012	161300	9990503900	99900	99900	99900	99900	4595
243	20231012	161200	9990503900	99900	99900	99900	99900	0
244	20231012	161100	9990503900	99900	99900	99900	99900	0
245	20231012	161000	9990503900	99900	99900	99900	99900	0
246	20231012	160900	9990503900	99900	99900	99900	99900	0
247	20231012	160800	9990503900	99900	99900	99900	99900	0
248	20231012	160700	9990503900	99900	99900	99900	99900	0
249	20231012	160600	9990503900	99900	99900	99900	99900	0
250	20231012	160500	9990503900	99900	99900	99900	99900	0
251	20231012	160400	9990503900	99900	99900	99900	99900	0
252	20231012	160300	9990503900	99900	99900	99900	99900	0
253	20231012	160200	9990503900	99900	99900	99900	99900	0
254	20231012	160100	9990503900	99900	99900	99900	99900	0
255	20231012	160000	9990503900	99900	99900	99900	99900	0
256	20231012	155900	9990503900	99900	99900	99900	99900	0
257	20231012	155800	9990503900	99900	99900	99900	99900	0
258	20231012	155700	9990503900	99900	99900	99900	99900	0
259	20231012	155600	9990503900	99900	99900	99900	99900	0
260	20231012	155500	9990503900	99900	99900	99900	99900	0
261	20231012	155400	9990503900	99900	99900	99900	99900	0
262	20231012	155300	9990503900	99900	99900	99900	99900	0
263	20231012	155200	9990503900	99900	99900	99900	99900	0
264	20231012	155100	9990503900	99900	99900	99900	99900	0
265	20231012	155000	9990503900	99900	99900	99900	99900	0
266	20231012	154900	9990503900	99900	99900	99900	99900	0
267	20231012	154800	9990503900	99900	99900	99900	99900	0
268	20231012	154700	9990503900	99900	99900	99900	99900	0
269	20231012	154600	9990503900	99900	99900	99900	99900	0
270	20231012	154500	9990503900	99900	99900	99900	99900	0
271	20231012	154400	9990503900	99900	99900	99900	99900	0
272	20231012	154300	9990503900	99900	99900	99900	99900	4595
273	20231012	154200	9990503900	99900	99900	99900	99900	0
274	20231012	154100	9990503900	99900	99900	99900	99900	0
275	20231012	154000	9990503900	99900	99900	99900	99900	0
276	20231012	153900	9990503900	99900	99900	99900	99900	0
277	20231012	153800	9990503900	99900	99900	99900	99900	0
278	20231012	153700	9990503900	99900	99900	99900	99900	0
279	20231012	153600	9990503900	99900	99900	99900	99900	0
280	20231012	153500	9990503900	99900	99900	99900	99900	0
281	20231012	153400	9990503900	99900	99900	99900	99900	0
282	20231012	153300	9990503900	99900	99900	99900	99900	0
283	20231012	153200	9990503900	99900	99900	99900	99900	0
284	20231012	153100	9990503900	99900	99900	99900	99900	0
285	20231012	153000	9990503900	99900	99900	99900	99900	4595
286	20231012	152900	9531463400	99700	99700	99700	99700	0
287	20231012	152800	9531463400	99700	99700	99700	99700	0
288	20231012	152700	9531463400	99700	99700	99700	99700	0
289	20231012	152600	9531463400	99700	99700	99700	99700	0
290	20231012	152500	9531463400	99700	99700	99700	99700	0
291	20231012	152400	9531463400	99700	99700	99700	99700	0
292	20231012	152300	9531463400	99700	99700	99700	99700	0
293	20231012	152200	9531463400	99700	99700	99700	99700	0
294	20231012	152100	9531463400	99700	99700	99700	99700	0
295	20231012	152000	9531463400	99700	99700	99700	99700	0
296	20231012	151900	9531463400	99700	99400	99700	99200	338
297	20231012	151800	9497859600	99400	99300	99500	99300	130
298	20231012	151700	9484937600	99400	99400	99600	99400	623
299	20231012	151600	9422959200	99400	99400	99500	99400	45
300	20231012	151500	9418483200	99400	99400	99500	99400	81
301	20231012	151400	9410430900	99400	99600	99600	99400	182
302	20231012	151300	9392321900	99600	99600	99600	99500	59
303	20231012	151200	9386446300	99600	99500	99600	99500	16
304	20231012	151100	9384853200	99500	99500	99600	99500	9
305	20231012	151000	9383957400	99500	99700	99700	99500	337
306	20231012	150900	9350393500	99600	99600	99600	99500	165
307	20231012	150800	9333959900	99600	99600	99600	99400	739
308	20231012	150700	9260422500	99600	99500	99600	99500	21
309	20231012	150600	9258332600	99500	99400	99500	99400	45
310	20231012	150500	9253855500	99500	99500	99500	99400	150
311	20231012	150400	9238931400	99500	99500	99600	99500	18
312	20231012	150300	9237139900	99500	99500	99600	99500	135
313	20231012	150200	9223704600	99500	99500	99600	99500	7
314	20231012	150100	9223008000	99500	99500	99600	99400	62
315	20231012	150000	9216839600	99400	99500	99600	99400	141
316	20231012	145900	9202810200	99500	99500	99600	99500	16
317	20231012	145800	9201217600	99500	99500	99600	99500	70
318	20231012	145700	9194251300	99500	99500	99600	99500	27
319	20231012	145600	9191564500	99600	99500	99600	99500	31
320	20231012	145500	9188477900	99400	99400	99600	99400	16
321	20231012	145400	9186886900	99400	99200	99400	99200	138
322	20231012	145300	9173180200	99200	99200	99300	99200	11
323	20231012	145200	9172088700	99200	99200	99300	99200	20
324	20231012	145100	9170104600	99200	99300	99300	99200	178
325	20231012	145000	9152430900	99300	99300	99400	99300	19
326	20231012	144900	9150544100	99400	99300	99400	99300	13
327	20231012	144800	9149252600	99300	99500	99500	99300	403
328	20231012	144700	9109184300	99600	99500	99600	99500	70
329	20231012	144600	9102213300	99600	99600	99600	99500	98
330	20231012	144500	9092453300	99600	99600	99700	99600	30
331	20231012	144400	9089464800	99700	99500	99700	99500	206
332	20231012	144300	9068947100	99500	99500	99600	99500	12
333	20231012	144200	9067752600	99500	99500	99600	99500	10
334	20231012	144100	9066757100	99500	99600	99600	99500	11
335	20231012	144000	9065661900	99500	99600	99600	99500	75
336	20231012	143900	9058195600	99600	99500	99600	99400	83
337	20231012	143800	9049936400	99400	99500	99600	99300	137
338	20231012	143700	9036305100	99300	99200	99400	99100	329
339	20231012	143600	9003658800	99300	98900	99400	98900	534
340	20231012	143500	8950767200	98900	98800	99000	98800	136
341	20231012	143400	8937316800	98800	98800	99000	98800	11
342	20231012	143300	8936229400	99000	98900	99000	98800	28
343	20231012	143200	8933460100	98800	98800	99000	98800	38
344	20231012	143100	8929703800	98800	99000	99000	98800	304
345	20231012	143000	8899651500	98900	99000	99000	98900	27
346	20231012	142900	8896980400	98900	98800	99000	98800	175
347	20231012	142800	8879663300	98800	99000	99000	98600	1133
348	20231012	142700	8767788700	98900	99000	99000	98900	161
349	20231012	142600	8751851100	99100	99300	99300	99100	195
350	20231012	142500	8732513100	99200	99200	99200	99100	78
351	20231012	142400	8724776000	99200	99200	99300	99200	6
352	20231012	142300	8724180700	99200	99100	99200	99100	114
353	20231012	142200	8712879500	99100	99000	99100	99000	4
354	20231012	142100	8712483200	99000	99100	99100	99000	10
355	20231012	142000	8711493000	99100	99100	99200	99100	149
356	20231012	141900	8696725700	99000	99200	99200	99000	134
357	20231012	141800	8683436400	99300	99400	99400	99300	282
358	20231012	141700	8655433000	99300	99400	99400	99300	6
359	20231012	141600	8654837100	99300	99300	99400	99300	26
360	20231012	141500	8652253400	99300	99300	99300	99300	16
361	20231012	141400	8650664600	99300	99300	99300	99300	1
362	20231012	141300	8650565300	99300	99400	99400	99300	26
363	20231012	141200	8647983300	99400	99400	99400	99400	161
364	20231012	141100	8631979900	99400	99400	99500	99400	6
365	20231012	141000	8631383400	99400	99500	99500	99400	117
366	20231012	140900	8619744400	99600	99600	99600	99600	77
367	20231012	140800	8612075200	99500	99400	99500	99400	91
368	20231012	140700	8603028600	99300	99300	99300	99300	11
369	20231012	140600	8601936300	99300	99300	99300	99300	14
370	20231012	140500	8600546100	99400	99300	99400	99300	4
371	20231012	140400	8600148700	99300	99400	99400	99300	166
372	20231012	140300	8583653200	99700	99700	99700	99700	0
373	20231012	140200	8583653200	99700	99700	99700	99700	0
374	20231012	140100	8583653200	99700	99700	99700	99700	1
375	20231012	140000	8583553500	99600	99000	99600	99000	160
376	20231012	135900	8567686300	99000	99100	99100	99000	25
377	20231012	135800	8565210100	99200	99300	99300	99000	499
378	20231012	135700	8515731200	99300	99300	99300	99300	0
379	20231012	135600	8515731200	99300	99400	99400	99300	11
380	20231012	135500	8514638200	99400	99300	99400	99200	48
381	20231012	135400	8509872500	99200	99300	99300	99200	23
382	20231012	135300	8507588900	99200	99200	99200	99200	24
383	20231012	135200	8505208100	99200	99300	99300	99200	105
384	20231012	135100	8494787100	99200	99200	99200	99200	1
385	20231012	135000	8494687900	99200	99300	99300	99200	76
386	20231012	134900	8487141400	99300	99200	99300	99200	74
387	20231012	134800	8479793300	99200	99300	99300	99200	105
388	20231012	134700	8469367700	99300	99300	99300	99300	26
389	20231012	134600	8466785900	99300	99300	99300	99300	35
390	20231012	134500	8463310400	99400	99600	99600	99400	113
391	20231012	134400	8452069200	99600	99500	99600	99500	63
392	20231012	134300	8445800100	99500	99700	99700	99500	105
393	20231012	134200	8435340300	99700	99700	99700	99700	130
394	20231012	134100	8422379300	99600	99500	99600	99500	62
395	20231012	134000	8416204300	99500	99500	99500	99500	1
396	20231012	133900	8416104800	99600	99500	99600	99500	137
397	20231012	133800	8402464600	99600	99500	99600	99500	62
398	20231012	133700	8396289500	99600	99500	99600	99500	10
399	20231012	133600	8395293900	99500	99500	99500	99500	6
400	20231012	133500	8394696900	99600	99600	99600	99600	6
401	20231012	133400	8394099300	99700	99700	99700	99700	0
402	20231012	133300	8394099300	99700	99300	99700	99300	142
403	20231012	133200	8379988300	99200	99300	99300	99200	298
404	20231012	133100	8350417300	99400	99300	99400	99300	9
405	20231012	133000	8349523500	99300	99400	99400	99300	372
406	20231012	132900	8312563700	99400	99500	99500	99400	239
407	20231012	132800	8288783300	99400	99800	99800	99400	273
408	20231012	132700	8261578900	99800	99900	99900	99800	138
409	20231012	132600	8247805200	99900	99800	99900	99800	43
410	20231012	132500	8243513600	99800	99800	99800	99800	2
411	20231012	132400	8243314000	99900	99900	99900	99900	40
412	20231012	132300	8239318000	99800	99900	99900	99800	40
413	20231012	132200	8235322400	99800	99800	99900	99800	118
414	20231012	132100	8223543200	99800	99800	99900	99800	95
415	20231012	132000	8214057100	99900	99800	99900	99800	9
416	20231012	131900	8213158100	99800	99900	99900	99800	4
417	20231012	131800	8212758800	99800	99800	99800	99800	6
418	20231012	131700	8212160000	99800	99800	99900	99800	11
419	20231012	131600	8211061700	99800	99800	99800	99800	55
420	20231012	131500	8205572700	99900	99900	99900	99900	13
421	20231012	131400	8204274000	99800	99800	99800	99800	49
422	20231012	131300	8199383800	99900	99900	99900	99900	93
423	20231012	131200	8190093100	99900	99800	99900	99800	68
424	20231012	131100	8183300200	99800	99700	99800	99700	70
425	20231012	131000	8176314400	99700	99700	99800	99700	22
426	20231012	130900	8174120000	99700	99700	99700	99700	3
427	20231012	130800	8173820900	99700	99700	99700	99600	45
428	20231012	130700	8169334700	99600	99600	99600	99600	1
429	20231012	130600	8169235100	99600	99600	99600	99600	2
430	20231012	130500	8169035900	99600	99600	99600	99600	138
431	20231012	130400	8155291100	99500	99500	99500	99500	112
432	20231012	130300	8144147100	99600	99700	99700	99600	130
433	20231012	130200	8131197700	99700	99600	99700	99600	36
434	20231012	130100	8127608900	99700	99600	99700	99600	11
435	20231012	130000	8126512300	99700	99700	99700	99600	147
436	20231012	125900	8111860500	99700	99700	99700	99700	0
437	20231012	125800	8111860500	99700	99800	99800	99700	594
438	20231012	125700	8052594600	99900	99800	99900	99800	4
439	20231012	125600	8052195200	99800	99800	99800	99800	53
440	20231012	125500	8046905800	99800	99800	99800	99800	0
441	20231012	125400	8046905800	99800	99900	99900	99800	21
442	20231012	125300	8044808000	99900	99800	99900	99800	59
443	20231012	125200	8038914300	99800	99900	99900	99800	33
444	20231012	125100	8035617900	99900	99800	99900	99800	124
445	20231012	125000	8023240700	99800	99800	99800	99800	52
446	20231012	124900	8018051100	99800	99800	99800	99800	140
447	20231012	124800	8004079100	99800	99800	99800	99800	6
448	20231012	124700	8003480300	99800	99800	99800	99800	48
449	20231012	124600	7998689900	99800	99800	99800	99700	5
450	20231012	124500	7998191200	99800	99800	99800	99700	20
451	20231012	124400	7996195500	99800	99700	99800	99700	28
452	20231012	124300	7993401200	99800	99800	99800	99800	2
453	20231012	124200	7993201600	99800	99800	99800	99800	1
454	20231012	124100	7993101800	99700	99600	99900	99600	987
455	20231012	124000	7894708900	99600	99700	99700	99600	280
456	20231012	123900	7866794400	99700	99700	99800	99700	67
457	20231012	123800	7860113800	99800	99700	99800	99700	67
458	20231012	123700	7853433200	99700	99700	99800	99600	1101
459	20231012	123600	7743651600	99700	99700	99700	99700	10
460	20231012	123500	7742654600	99800	99800	99800	99700	117
461	20231012	123400	7730984100	99800	99800	99800	99700	212
462	20231012	123300	7709828500	99900	100100	100100	99900	696
463	20231012	123200	7640216000	100100	100100	100100	100100	12
464	20231012	123100	7639014800	100100	100200	100200	100100	164
465	20231012	123000	7622586200	100200	100200	100200	100200	13
466	20231012	122900	7621283600	100200	100200	100200	100200	3
467	20231012	122800	7620983000	100300	100300	100300	100300	43
468	20231012	122700	7616670100	100300	100300	100300	100300	89
469	20231012	122600	7607743400	100300	100400	100400	100300	7
470	20231012	122500	7607040700	100300	100400	100500	100300	159
471	20231012	122400	7591076800	100400	100400	100400	100400	13
472	20231012	122300	7589771600	100500	100500	100500	100500	0
473	20231012	122200	7589771600	100500	100500	100600	100500	100
474	20231012	122100	7579721500	100600	100600	100600	100600	30
475	20231012	122000	7576703500	100600	100600	100600	100500	99
476	20231012	121900	7566744800	100600	100600	100600	100600	3
477	20231012	121800	7566443000	100700	100600	100700	100600	8
478	20231012	121700	7565638100	100600	100800	100800	100600	166
479	20231012	121600	7548917900	100700	100700	100700	100700	2
480	20231012	121500	7548716500	100800	100700	100800	100700	7
481	20231012	121400	7548011500	100700	100700	100700	100700	3
482	20231012	121300	7547709400	100700	100500	100800	100500	321
483	20231012	121200	7515395700	100500	100500	100500	100500	23
484	20231012	121100	7513084200	100500	100500	100500	100500	0
485	20231012	121000	7513084200	100500	100500	100500	100500	18
486	20231012	120900	7511275200	100500	100500	100500	100500	0
487	20231012	120800	7511275200	100500	100600	100600	100500	22
488	20231012	120700	7509062100	100600	100700	100700	100600	55
489	20231012	120600	7503524300	100700	100700	100700	100700	77
490	20231012	120500	7495770400	100700	100700	100700	100700	9
491	20231012	120400	7494864100	100800	100700	100800	100500	126
492	20231012	120300	7482189100	100700	100700	100700	100700	71
493	20231012	120200	7475039400	100700	100700	100700	100700	56
494	20231012	120100	7469400200	100700	100700	100700	100700	21
495	20231012	120000	7467285500	100700	100700	100800	100700	34
496	20231012	115900	7463859700	100700	100700	100700	100600	131
497	20231012	115800	7450669100	100600	100600	100700	100600	32
498	20231012	115700	7447447400	100600	100600	100600	100600	6
499	20231012	115600	7446843800	100600	100500	100600	100500	52
500	20231012	115500	7441613000	100500	100500	100500	100500	5
501	20231012	115400	7441110500	100500	100500	100500	100500	9
502	20231012	115300	7440206000	100500	100500	100500	100400	58
503	20231012	115200	7434377600	100400	100400	100400	100400	26
504	20231012	115100	7431767200	100400	100500	100500	100400	31
505	20231012	115000	7428653600	100400	100400	100400	100400	78
506	20231012	114900	7420822400	100400	100400	100400	100400	172
507	20231012	114800	7403553600	100500	100500	100500	100500	5
508	20231012	114700	7403051100	100500	100400	100500	100400	99
509	20231012	114600	7393102000	100400	100400	100400	100400	5
510	20231012	114500	7392600000	100400	100400	100400	100400	6
511	20231012	114400	7391997600	100500	100400	100500	100400	83
512	20231012	114300	7383659000	100400	100500	100500	100400	191
513	20231012	114200	7364464500	100500	100600	100600	100500	16
514	20231012	114100	7362856400	100500	100500	100600	100500	88
515	20231012	114000	7354005900	100600	100600	100600	100600	2
516	20231012	113900	7353804700	100500	100500	100600	100500	51
517	20231012	113800	7348679100	100600	100500	100600	100500	188
518	20231012	113700	7329768500	100500	100500	100500	100500	48
519	20231012	113600	7324944500	100600	100500	100600	100500	402
520	20231012	113500	7284512200	100500	100600	100600	100500	142
521	20231012	113400	7270227300	100600	100600	100600	100600	40
522	20231012	113300	7266203300	100500	100600	100600	100500	101
523	20231012	113200	7256042800	100600	100500	100600	100500	21
524	20231012	113100	7253930800	100500	100500	100500	100500	210
525	20231012	113000	7232825800	100500	100600	100600	100500	82
526	20231012	112900	7224576700	100600	100800	100800	100600	263
527	20231012	112800	7198098300	100800	100900	100900	100800	127
528	20231012	112700	7185288600	100900	100900	100900	100900	62
529	20231012	112600	7179032800	100900	101000	101100	100900	149
530	20231012	112500	7163978300	101100	101100	101100	101100	72
531	20231012	112400	7156699100	101100	101100	101200	101100	40
532	20231012	112300	7152654200	101100	101100	101100	101100	82
533	20231012	112200	7144364000	101100	101100	101100	101100	113
534	20231012	112100	7132939700	101200	101400	101500	101200	717
535	20231012	112000	7060294100	101400	101500	101500	101400	149
536	20231012	111900	7045170800	101400	101500	101500	101400	40
537	20231012	111800	7041114100	101500	101500	101500	101500	144
538	20231012	111700	7026498100	101500	101500	101500	101500	73
539	20231012	111600	7019088600	101600	101500	101600	101500	384
540	20231012	111500	6980105800	101500	101600	101600	101500	126
541	20231012	111400	6967308000	101500	101600	101600	101500	256
542	20231012	111300	6941301300	101600	101800	101800	101600	340
543	20231012	111200	6906719000	101700	101700	101900	101700	1443
544	20231012	111100	6759846600	101700	101500	101700	101500	651
545	20231012	111000	6693682800	101500	101600	101600	101500	470
546	20231012	110900	6645960900	101500	101500	101600	101500	259
547	20231012	110800	6619666100	101500	101500	101500	101500	617
548	20231012	110700	6557040600	101500	101400	101500	101400	103
549	20231012	110600	6546588500	101500	101500	101600	101400	142
550	20231012	110500	6532179100	101500	101500	101500	101400	255
551	20231012	110400	6506296800	101400	101500	101500	101400	76
552	20231012	110300	6498583800	101500	101400	101500	101400	112
553	20231012	110200	6487226700	101500	101500	101500	101400	122
554	20231012	110100	6474845900	101500	101400	101600	101400	375
555	20231012	110000	6436783100	101400	101300	101400	101200	432
556	20231012	105900	6392999600	101300	101300	101400	101300	278
557	20231012	105800	6364837200	101300	101300	101400	101300	570
558	20231012	105700	6307062300	101300	101400	101400	101300	135
559	20231012	105600	6293385100	101300	101500	101500	101300	425
560	20231012	105500	6250272500	101400	101300	101500	101300	2027
561	20231012	105400	6044811400	101300	101300	101300	101300	200
562	20231012	105300	6024551400	101200	101200	101200	101200	25
563	20231012	105200	6022021400	101200	101100	101200	101100	135
564	20231012	105100	6008359500	101100	101100	101200	101100	4
565	20231012	105000	6007955000	101100	101200	101300	101100	202
566	20231012	104900	5987502400	101200	101100	101200	101100	62
567	20231012	104800	5981228300	101100	101200	101200	101100	41
568	20231012	104700	5977079700	101200	101000	101200	101000	33
569	20231012	104600	5973741300	101000	101100	101200	101000	178
570	20231012	104500	5955739300	101100	101300	101300	101100	160
571	20231012	104400	5939534800	101200	101200	101200	101100	69
572	20231012	104300	5932552700	101100	101000	101200	101000	170
573	20231012	104200	5915374100	101000	101000	101200	101000	583
574	20231012	104100	5856424500	101000	101100	101100	101000	88
575	20231012	104000	5847528400	101000	101000	101100	100900	232
576	20231012	103900	5824095400	100900	101000	101000	100900	98
577	20231012	103800	5814202100	101000	101100	101100	101000	81
578	20231012	103700	5806019600	101200	101000	101200	101000	570
579	20231012	103600	5748375000	101000	100900	101000	100900	62
580	20231012	103500	5742113100	101000	101100	101100	101000	157
581	20231012	103400	5726243700	101100	100900	101100	100900	265
582	20231012	103300	5699474000	101000	100900	101000	100900	353
583	20231012	103200	5663830100	100800	101000	101000	100800	82
584	20231012	103100	5655557400	101000	101000	101000	101000	21
585	20231012	103000	5653436400	101100	101000	101200	100900	1391
586	20231012	102900	5512850900	101000	100900	101000	100900	34
587	20231012	102800	5509418300	100900	101000	101100	100900	242
588	20231012	102700	5484976800	101000	101000	101100	101000	335
589	20231012	102600	5451124200	101000	101100	101100	101000	16
590	20231012	102500	5449507100	101100	101100	101200	101000	238
591	20231012	102400	5425432500	101000	101000	101100	101000	129
592	20231012	102300	5412392200	101200	100900	101200	100900	304
593	20231012	102200	5381677700	100900	100900	101000	100900	59
594	20231012	102100	5375723500	100900	100900	101000	100900	97
595	20231012	102000	5365929100	101000	101000	101100	100900	333
596	20231012	101900	5332296900	101000	100900	101000	100800	136
597	20231012	101800	5318572300	100900	100900	101000	100900	351
598	20231012	101700	5283122400	101100	101100	101100	100800	1533
599	20231012	101600	5128369100	101000	101300	101300	101000	567
600	20231012	101500	5071052000	101300	101200	101300	101200	289
601	20231012	101400	5041785300	101200	101200	101300	101200	304
602	20231012	101300	5010994600	101200	100900	101200	100800	968
603	20231012	101200	4913181400	100900	101200	101200	100900	483
604	20231012	101100	4864387900	101200	101400	101400	101200	312
605	20231012	101000	4832772000	101400	101500	101500	101300	1685
606	20231012	100900	4661987200	101500	101000	101700	101000	3889
607	20231012	100800	4268496200	101000	100700	101000	100700	1341
608	20231012	100700	4133244300	100800	100500	100800	100500	742
609	20231012	100600	4058594900	100600	100300	100600	100300	678
610	20231012	100500	3990480200	100300	100200	100300	100100	376
611	20231012	100400	3952789400	100200	100300	100300	100100	330
612	20231012	100300	3919724000	100400	100600	100600	100400	269
613	20231012	100200	3892692200	100600	100400	100600	100300	1301
614	20231012	100100	3762010000	100400	100300	100400	100200	498
615	20231012	100000	3712036900	100300	100400	100500	100300	770
616	20231012	095900	3634704500	100300	100000	100300	100000	1174
617	20231012	095800	3517108000	100000	100000	100000	100000	244
618	20231012	095700	3492708000	100000	100000	100000	100000	54
619	20231012	095600	3487308000	100000	99800	100000	99800	36
620	20231012	095500	3483712100	99900	99800	99900	99700	154
621	20231012	095400	3468344800	99800	100000	100100	99800	666
622	20231012	095300	3401741100	100100	100000	100200	100000	646
623	20231012	095200	3337088600	100000	99800	100200	99800	1944
624	20231012	095100	3142687300	99700	99800	99800	99700	222
625	20231012	095000	3120531900	99800	99400	99800	99400	1596
626	20231012	094900	2961506000	99400	99300	99400	99300	103
627	20231012	094800	2951276900	99300	99200	99300	99100	464
628	20231012	094700	2905246500	99200	99100	99200	99100	114
629	20231012	094600	2893943600	99000	99100	99100	99000	39
630	20231012	094500	2890080800	99100	99000	99200	99000	638
631	20231012	094400	2826876700	99100	99000	99100	99000	94
632	20231012	094300	2817561400	99100	99100	99100	99100	182
633	20231012	094200	2799525200	99100	98900	99100	98900	375
634	20231012	094100	2762373100	99000	99100	99100	99000	428
635	20231012	094000	2720000500	99100	99100	99100	99000	380
636	20231012	093900	2682365600	99300	98900	99400	98900	946
637	20231012	093800	2588672700	98900	98900	99000	98900	84
638	20231012	093700	2580364000	98900	98900	99000	98900	130
639	20231012	093600	2567506800	98900	98600	98900	98600	337
640	20231012	093500	2534248500	98600	98400	98600	98400	140
641	20231012	093400	2520455900	98400	98500	98600	98400	158
642	20231012	093300	2504902700	98400	98600	98600	98400	255
643	20231012	093200	2479798500	98400	98500	98500	98400	204
644	20231012	093100	2459711500	98600	98900	99000	98600	1020
645	20231012	093000	2359030500	99000	98800	99000	98800	98
646	20231012	092900	2349340400	98800	98800	98800	98800	121
647	20231012	092800	2337385600	98800	99000	99000	98800	140
648	20231012	092700	2323551600	98800	98800	99000	98700	327
649	20231012	092600	2291237500	98800	98900	98900	98800	663
650	20231012	092500	2225713500	99000	98900	99000	98900	48
651	20231012	092400	2220963500	98900	99100	99100	98900	937
652	20231012	092300	2128192800	99100	99100	99100	99000	385
653	20231012	092200	2090044700	99200	99500	99500	99200	280
654	20231012	092100	2062243000	99500	99500	99500	99400	168
655	20231012	092000	2045533300	99600	99500	99600	99400	625
656	20231012	091900	1983334200	99500	99500	99600	99500	385
657	20231012	091800	1945021900	99500	99400	99500	99400	235
658	20231012	091700	1921640100	99400	99400	99600	99400	390
659	20231012	091600	1882819300	99300	99200	99300	99200	681
660	20231012	091500	1815225500	99200	99200	99300	99200	53
661	20231012	091400	1809965400	99200	99600	99600	99200	1265
662	20231012	091300	1684417400	99600	99400	99600	99400	3906
663	20231012	091200	1296033200	99400	99600	99600	99300	409
664	20231012	091100	1255384900	99500	99600	99800	99500	155
665	20231012	091000	1239938100	99800	99800	99800	99500	364
666	20231012	090900	1203679000	99800	100000	100100	99600	2767
667	20231012	090800	927225800	100000	99500	100000	99500	2131
668	20231012	090700	714354600	99500	99000	99600	99000	641
669	20231012	090600	650728700	99100	99000	99100	99000	136
670	20231012	090500	637260900	99000	99000	99100	98900	272
671	20231012	090400	610345300	99000	98900	99200	98900	606
672	20231012	090300	550336200	98900	98900	99100	98800	404
673	20231012	090200	510357100	99000	99000	99000	98600	986
674	20231012	090100	412841900	99200	99200	99600	99000	1248
675	20231012	090000	288910600	99200	99900	99900	99000	2901