KissMeData/246720/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202900	1080103570	7960	7960	7960	7960	1407
3	20231010	202800	1080103570	7960	7960	7960	7960	0
4	20231010	202700	1080103570	7960	7960	7960	7960	0
5	20231010	202600	1080103570	7960	7960	7960	7960	0
6	20231010	202500	1080103570	7960	7960	7960	7960	0
7	20231010	202400	1080103570	7960	7960	7960	7960	0
8	20231010	202300	1080103570	7960	7960	7960	7960	0
9	20231010	202200	1080103570	7960	7960	7960	7960	0
10	20231010	202100	1080103570	7960	7960	7960	7960	0
11	20231010	202000	1080103570	7960	7960	7960	7960	0
12	20231010	201900	1080103570	7960	7960	7960	7960	0
13	20231010	201800	1080103570	7960	7960	7960	7960	0
14	20231010	201700	1080103570	7960	7960	7960	7960	0
15	20231010	201600	1080103570	7960	7960	7960	7960	0
16	20231010	201500	1080103570	7960	7960	7960	7960	0
17	20231010	201400	1080103570	7960	7960	7960	7960	0
18	20231010	201300	1080103570	7960	7960	7960	7960	0
19	20231010	201200	1080103570	7960	7960	7960	7960	0
20	20231010	201100	1080103570	7960	7960	7960	7960	0
21	20231010	201000	1080103570	7960	7960	7960	7960	0
22	20231010	200900	1080103570	7960	7960	7960	7960	0
23	20231010	200800	1080103570	7960	7960	7960	7960	0
24	20231010	200700	1080103570	7960	7960	7960	7960	0
25	20231010	200600	1080103570	7960	7960	7960	7960	0
26	20231010	200500	1080103570	7960	7960	7960	7960	0
27	20231010	200400	1080103570	7960	7960	7960	7960	0
28	20231010	200300	1080103570	7960	7960	7960	7960	0
29	20231010	200200	1080103570	7960	7960	7960	7960	0
30	20231010	200100	1080103570	7960	7960	7960	7960	0
31	20231010	200000	1080103570	7960	7960	7960	7960	0
32	20231010	195900	1080103570	7960	7960	7960	7960	1407
33	20231010	195800	1080103570	7960	7960	7960	7960	0
34	20231010	195700	1080103570	7960	7960	7960	7960	0
35	20231010	195600	1080103570	7960	7960	7960	7960	0
36	20231010	195500	1080103570	7960	7960	7960	7960	0
37	20231010	195400	1080103570	7960	7960	7960	7960	0
38	20231010	195300	1080103570	7960	7960	7960	7960	0
39	20231010	195200	1080103570	7960	7960	7960	7960	0
40	20231010	195100	1080103570	7960	7960	7960	7960	0
41	20231010	195000	1080103570	7960	7960	7960	7960	0
42	20231010	194900	1080103570	7960	7960	7960	7960	0
43	20231010	194800	1080103570	7960	7960	7960	7960	0
44	20231010	194700	1080103570	7960	7960	7960	7960	0
45	20231010	194600	1080103570	7960	7960	7960	7960	0
46	20231010	194500	1080103570	7960	7960	7960	7960	0
47	20231010	194400	1080103570	7960	7960	7960	7960	0
48	20231010	194300	1080103570	7960	7960	7960	7960	0
49	20231010	194200	1080103570	7960	7960	7960	7960	0
50	20231010	194100	1080103570	7960	7960	7960	7960	0
51	20231010	194000	1080103570	7960	7960	7960	7960	0
52	20231010	193900	1080103570	7960	7960	7960	7960	0
53	20231010	193800	1080103570	7960	7960	7960	7960	0
54	20231010	193700	1080103570	7960	7960	7960	7960	0
55	20231010	193600	1080103570	7960	7960	7960	7960	0
56	20231010	193500	1080103570	7960	7960	7960	7960	0
57	20231010	193400	1080103570	7960	7960	7960	7960	0
58	20231010	193300	1080103570	7960	7960	7960	7960	0
59	20231010	193200	1080103570	7960	7960	7960	7960	0
60	20231010	193100	1080103570	7960	7960	7960	7960	0
61	20231010	193000	1080103570	7960	7960	7960	7960	0
62	20231010	192900	1080103570	7960	7960	7960	7960	1407
63	20231010	192800	1080103570	7960	7960	7960	7960	0
64	20231010	192700	1080103570	7960	7960	7960	7960	0
65	20231010	192600	1080103570	7960	7960	7960	7960	0
66	20231010	192500	1080103570	7960	7960	7960	7960	0
67	20231010	192400	1080103570	7960	7960	7960	7960	0
68	20231010	192300	1080103570	7960	7960	7960	7960	0
69	20231010	192200	1080103570	7960	7960	7960	7960	0
70	20231010	192100	1080103570	7960	7960	7960	7960	0
71	20231010	192000	1080103570	7960	7960	7960	7960	0
72	20231010	191900	1080103570	7960	7960	7960	7960	0
73	20231010	191800	1080103570	7960	7960	7960	7960	0
74	20231010	191700	1080103570	7960	7960	7960	7960	0
75	20231010	191600	1080103570	7960	7960	7960	7960	0
76	20231010	191500	1080103570	7960	7960	7960	7960	0
77	20231010	191400	1080103570	7960	7960	7960	7960	0
78	20231010	191300	1080103570	7960	7960	7960	7960	0
79	20231010	191200	1080103570	7960	7960	7960	7960	0
80	20231010	191100	1080103570	7960	7960	7960	7960	0
81	20231010	191000	1080103570	7960	7960	7960	7960	0
82	20231010	190900	1080103570	7960	7960	7960	7960	0
83	20231010	190800	1080103570	7960	7960	7960	7960	0
84	20231010	190700	1080103570	7960	7960	7960	7960	0
85	20231010	190600	1080103570	7960	7960	7960	7960	0
86	20231010	190500	1080103570	7960	7960	7960	7960	0
87	20231010	190400	1080103570	7960	7960	7960	7960	0
88	20231010	190300	1080103570	7960	7960	7960	7960	0
89	20231010	190200	1080103570	7960	7960	7960	7960	0
90	20231010	190100	1080103570	7960	7960	7960	7960	0
91	20231010	190000	1080103570	7960	7960	7960	7960	0
92	20231010	185900	1080103570	7960	7960	7960	7960	1407
93	20231010	185800	1080103570	7960	7960	7960	7960	0
94	20231010	185700	1080103570	7960	7960	7960	7960	0
95	20231010	185600	1080103570	7960	7960	7960	7960	0
96	20231010	185500	1080103570	7960	7960	7960	7960	0
97	20231010	185400	1080103570	7960	7960	7960	7960	0
98	20231010	185300	1080103570	7960	7960	7960	7960	0
99	20231010	185200	1080103570	7960	7960	7960	7960	0
100	20231010	185100	1080103570	7960	7960	7960	7960	0
101	20231010	185000	1080103570	7960	7960	7960	7960	0
102	20231010	184900	1080103570	7960	7960	7960	7960	0
103	20231010	184800	1080103570	7960	7960	7960	7960	0
104	20231010	184700	1080103570	7960	7960	7960	7960	0
105	20231010	184600	1080103570	7960	7960	7960	7960	0
106	20231010	184500	1080103570	7960	7960	7960	7960	0
107	20231010	184400	1080103570	7960	7960	7960	7960	0
108	20231010	184300	1080103570	7960	7960	7960	7960	0
109	20231010	184200	1080103570	7960	7960	7960	7960	0
110	20231010	184100	1080103570	7960	7960	7960	7960	0
111	20231010	184000	1080103570	7960	7960	7960	7960	0
112	20231010	183900	1080103570	7960	7960	7960	7960	0
113	20231010	183800	1080103570	7960	7960	7960	7960	0
114	20231010	183700	1080103570	7960	7960	7960	7960	0
115	20231010	183600	1080103570	7960	7960	7960	7960	0
116	20231010	183500	1080103570	7960	7960	7960	7960	0
117	20231010	183400	1080103570	7960	7960	7960	7960	0
118	20231010	183300	1080103570	7960	7960	7960	7960	0
119	20231010	183200	1080103570	7960	7960	7960	7960	0
120	20231010	183100	1080103570	7960	7960	7960	7960	0
121	20231010	183000	1080103570	7960	7960	7960	7960	0
122	20231010	182900	1080103570	7960	7960	7960	7960	1407
123	20231010	182800	1080103570	7960	7960	7960	7960	0
124	20231010	182700	1080103570	7960	7960	7960	7960	0
125	20231010	182600	1080103570	7960	7960	7960	7960	0
126	20231010	182500	1080103570	7960	7960	7960	7960	0
127	20231010	182400	1080103570	7960	7960	7960	7960	0
128	20231010	182300	1080103570	7960	7960	7960	7960	0
129	20231010	182200	1080103570	7960	7960	7960	7960	0
130	20231010	182100	1080103570	7960	7960	7960	7960	0
131	20231010	182000	1080103570	7960	7960	7960	7960	0
132	20231010	181900	1080103570	7960	7960	7960	7960	0
133	20231010	181800	1080103570	7960	7960	7960	7960	0
134	20231010	181700	1080103570	7960	7960	7960	7960	0
135	20231010	181600	1080103570	7960	7960	7960	7960	0
136	20231010	181500	1080103570	7960	7960	7960	7960	0
137	20231010	181400	1080103570	7960	7960	7960	7960	0
138	20231010	181300	1080103570	7960	7960	7960	7960	0
139	20231010	181200	1080103570	7960	7960	7960	7960	0
140	20231010	181100	1080103570	7960	7960	7960	7960	0
141	20231010	181000	1080103570	7960	7960	7960	7960	0
142	20231010	180900	1080103570	7960	7960	7960	7960	0
143	20231010	180800	1080103570	7960	7960	7960	7960	0
144	20231010	180700	1080103570	7960	7960	7960	7960	0
145	20231010	180600	1080103570	7960	7960	7960	7960	0
146	20231010	180500	1080103570	7960	7960	7960	7960	0
147	20231010	180400	1080103570	7960	7960	7960	7960	0
148	20231010	180300	1080103570	7960	7960	7960	7960	0
149	20231010	180200	1080103570	7960	7960	7960	7960	0
150	20231010	180100	1080103570	7960	7960	7960	7960	0
151	20231010	180000	1080103570	7960	7960	7960	7960	0
152	20231010	175900	1080103570	7960	7960	7960	7960	1407
153	20231010	175800	1080103570	7960	7960	7960	7960	0
154	20231010	175700	1080103570	7960	7960	7960	7960	0
155	20231010	175600	1080103570	7960	7960	7960	7960	0
156	20231010	175500	1080103570	7960	7960	7960	7960	0
157	20231010	175400	1080103570	7960	7960	7960	7960	0
158	20231010	175300	1080103570	7960	7960	7960	7960	0
159	20231010	175200	1080103570	7960	7960	7960	7960	0
160	20231010	175100	1080103570	7960	7960	7960	7960	0
161	20231010	175000	1080103570	7960	7960	7960	7960	0
162	20231010	174900	1080103570	7960	7960	7960	7960	0
163	20231010	174800	1080103570	7960	7960	7960	7960	0
164	20231010	174700	1080103570	7960	7960	7960	7960	0
165	20231010	174600	1080103570	7960	7960	7960	7960	0
166	20231010	174500	1080103570	7960	7960	7960	7960	0
167	20231010	174400	1080103570	7960	7960	7960	7960	0
168	20231010	174300	1080103570	7960	7960	7960	7960	0
169	20231010	174200	1080103570	7960	7960	7960	7960	0
170	20231010	174100	1080103570	7960	7960	7960	7960	0
171	20231010	174000	1080103570	7960	7960	7960	7960	0
172	20231010	173900	1080103570	7960	7960	7960	7960	0
173	20231010	173800	1080103570	7960	7960	7960	7960	0
174	20231010	173700	1080103570	7960	7960	7960	7960	0
175	20231010	173600	1080103570	7960	7960	7960	7960	0
176	20231010	173500	1080103570	7960	7960	7960	7960	0
177	20231010	173400	1080103570	7960	7960	7960	7960	0
178	20231010	173300	1080103570	7960	7960	7960	7960	0
179	20231010	173200	1080103570	7960	7960	7960	7960	0
180	20231010	173100	1080103570	7960	7960	7960	7960	0
181	20231010	173000	1080103570	7960	7960	7960	7960	0
182	20231010	172900	1080103570	7960	7960	7960	7960	1407
183	20231010	172800	1080103570	7960	7960	7960	7960	0
184	20231010	172700	1080103570	7960	7960	7960	7960	0
185	20231010	172600	1080103570	7960	7960	7960	7960	0
186	20231010	172500	1080103570	7960	7960	7960	7960	0
187	20231010	172400	1080103570	7960	7960	7960	7960	0
188	20231010	172300	1080103570	7960	7960	7960	7960	0
189	20231010	172200	1080103570	7960	7960	7960	7960	0
190	20231010	172100	1080103570	7960	7960	7960	7960	0
191	20231010	172000	1080103570	7960	7960	7960	7960	0
192	20231010	171900	1080103570	7960	7960	7960	7960	0
193	20231010	171800	1080103570	7960	7960	7960	7960	0
194	20231010	171700	1080103570	7960	7960	7960	7960	0
195	20231010	171600	1080103570	7960	7960	7960	7960	0
196	20231010	171500	1080103570	7960	7960	7960	7960	0
197	20231010	171400	1080103570	7960	7960	7960	7960	0
198	20231010	171300	1080103570	7960	7960	7960	7960	0
199	20231010	171200	1080103570	7960	7960	7960	7960	0
200	20231010	171100	1080103570	7960	7960	7960	7960	0
201	20231010	171000	1080103570	7960	7960	7960	7960	0
202	20231010	170900	1080103570	7960	7960	7960	7960	0
203	20231010	170800	1080103570	7960	7960	7960	7960	0
204	20231010	170700	1080103570	7960	7960	7960	7960	0
205	20231010	170600	1080103570	7960	7960	7960	7960	0
206	20231010	170500	1080103570	7960	7960	7960	7960	0
207	20231010	170400	1080103570	7960	7960	7960	7960	0
208	20231010	170300	1080103570	7960	7960	7960	7960	0
209	20231010	170200	1080103570	7960	7960	7960	7960	0
210	20231010	170100	1080103570	7960	7960	7960	7960	0
211	20231010	170000	1080103570	7960	7960	7960	7960	0
212	20231010	165900	1080103570	7960	7960	7960	7960	1407
213	20231010	165800	1080103570	7960	7960	7960	7960	0
214	20231010	165700	1080103570	7960	7960	7960	7960	0
215	20231010	165600	1080103570	7960	7960	7960	7960	0
216	20231010	165500	1080103570	7960	7960	7960	7960	0
217	20231010	165400	1080103570	7960	7960	7960	7960	0
218	20231010	165300	1080103570	7960	7960	7960	7960	0
219	20231010	165200	1080103570	7960	7960	7960	7960	0
220	20231010	165100	1080103570	7960	7960	7960	7960	0
221	20231010	165000	1080103570	7960	7960	7960	7960	0
222	20231010	164900	1080103570	7960	7960	7960	7960	0
223	20231010	164800	1080103570	7960	7960	7960	7960	0
224	20231010	164700	1080103570	7960	7960	7960	7960	0
225	20231010	164600	1080103570	7960	7960	7960	7960	0
226	20231010	164500	1080103570	7960	7960	7960	7960	0
227	20231010	164400	1080103570	7960	7960	7960	7960	0
228	20231010	164300	1080103570	7960	7960	7960	7960	0
229	20231010	164200	1080103570	7960	7960	7960	7960	0
230	20231010	164100	1080103570	7960	7960	7960	7960	0
231	20231010	164000	1080103570	7960	7960	7960	7960	0
232	20231010	163900	1080103570	7960	7960	7960	7960	0
233	20231010	163800	1080103570	7960	7960	7960	7960	0
234	20231010	163700	1080103570	7960	7960	7960	7960	0
235	20231010	163600	1080103570	7960	7960	7960	7960	0
236	20231010	163500	1080103570	7960	7960	7960	7960	0
237	20231010	163400	1080103570	7960	7960	7960	7960	0
238	20231010	163300	1080103570	7960	7960	7960	7960	0
239	20231010	163200	1080103570	7960	7960	7960	7960	0
240	20231010	163100	1080103570	7960	7960	7960	7960	0
241	20231010	163000	1080103570	7960	7960	7960	7960	0
242	20231010	162900	1080103570	7960	7960	7960	7960	1407
243	20231010	162800	1080103570	7960	7960	7960	7960	0
244	20231010	162700	1080103570	7960	7960	7960	7960	0
245	20231010	162600	1080103570	7960	7960	7960	7960	0
246	20231010	162500	1080103570	7960	7960	7960	7960	0
247	20231010	162400	1080103570	7960	7960	7960	7960	0
248	20231010	162300	1080103570	7960	7960	7960	7960	0
249	20231010	162200	1080103570	7960	7960	7960	7960	0
250	20231010	162100	1080103570	7960	7960	7960	7960	0
251	20231010	162000	1080103570	7960	7960	7960	7960	0
252	20231010	161900	1080103570	7960	7960	7960	7960	0
253	20231010	161800	1080103570	7960	7960	7960	7960	0
254	20231010	161700	1080103570	7960	7960	7960	7960	0
255	20231010	161600	1080103570	7960	7960	7960	7960	0
256	20231010	161500	1080103570	7960	7960	7960	7960	0
257	20231010	161400	1080103570	7960	7960	7960	7960	0
258	20231010	161300	1080103570	7960	7960	7960	7960	0
259	20231010	161200	1080103570	7960	7960	7960	7960	0
260	20231010	161100	1080103570	7960	7960	7960	7960	0
261	20231010	161000	1080103570	7960	7960	7960	7960	0
262	20231010	160900	1080103570	7960	7960	7960	7960	0
263	20231010	160800	1080103570	7960	7960	7960	7960	0
264	20231010	160700	1080103570	7960	7960	7960	7960	0
265	20231010	160600	1080103570	7960	7960	7960	7960	0
266	20231010	160500	1080103570	7960	7960	7960	7960	0
267	20231010	160400	1080103570	7960	7960	7960	7960	0
268	20231010	160300	1080103570	7960	7960	7960	7960	0
269	20231010	160200	1080103570	7960	7960	7960	7960	0
270	20231010	160100	1080103570	7960	7960	7960	7960	0
271	20231010	160000	1080103570	7960	7960	7960	7960	0
272	20231010	155900	1080103570	7960	7960	7960	7960	1407
273	20231010	155800	1080103570	7960	7960	7960	7960	0
274	20231010	155700	1080103570	7960	7960	7960	7960	0
275	20231010	155600	1080103570	7960	7960	7960	7960	0
276	20231010	155500	1080103570	7960	7960	7960	7960	0
277	20231010	155400	1080103570	7960	7960	7960	7960	0
278	20231010	155300	1080103570	7960	7960	7960	7960	0
279	20231010	155200	1080103570	7960	7960	7960	7960	0
280	20231010	155100	1080103570	7960	7960	7960	7960	0
281	20231010	155000	1080103570	7960	7960	7960	7960	0
282	20231010	154900	1080103570	7960	7960	7960	7960	0
283	20231010	154800	1080103570	7960	7960	7960	7960	0
284	20231010	154700	1080103570	7960	7960	7960	7960	0
285	20231010	154600	1080103570	7960	7960	7960	7960	0
286	20231010	154500	1080103570	7960	7960	7960	7960	0
287	20231010	154400	1080103570	7960	7960	7960	7960	0
288	20231010	154300	1080103570	7960	7960	7960	7960	0
289	20231010	154200	1080103570	7960	7960	7960	7960	0
290	20231010	154100	1080103570	7960	7960	7960	7960	0
291	20231010	154000	1080103570	7960	7960	7960	7960	0
292	20231010	153900	1080103570	7960	7960	7960	7960	0
293	20231010	153800	1080103570	7960	7960	7960	7960	0
294	20231010	153700	1080103570	7960	7960	7960	7960	0
295	20231010	153600	1080103570	7960	7960	7960	7960	0
296	20231010	153500	1080103570	7960	7960	7960	7960	0
297	20231010	153400	1080103570	7960	7960	7960	7960	0
298	20231010	153300	1080103570	7960	7960	7960	7960	0
299	20231010	153200	1080103570	7960	7960	7960	7960	0
300	20231010	153100	1080103570	7960	7960	7960	7960	0
301	20231010	153000	1080103570	7960	7960	7960	7960	1407
302	20231010	152900	1068903850	8030	8030	8030	8030	0
303	20231010	152800	1068903850	8030	8030	8030	8030	0
304	20231010	152700	1068903850	8030	8030	8030	8030	0
305	20231010	152600	1068903850	8030	8030	8030	8030	0
306	20231010	152500	1068903850	8030	8030	8030	8030	0
307	20231010	152400	1068903850	8030	8030	8030	8030	0
308	20231010	152300	1068903850	8030	8030	8030	8030	0
309	20231010	152200	1068903850	8030	8030	8030	8030	0
310	20231010	152100	1068903850	8030	8030	8030	8030	0
311	20231010	152000	1068903850	8030	8030	8030	8030	0
312	20231010	151900	1068903850	8030	8020	8030	7960	830
313	20231010	151800	1062280110	7980	8040	8040	7970	2164
314	20231010	151700	1044953730	8030	8000	8030	8000	77
315	20231010	151600	1044337160	8040	8050	8050	8010	96
316	20231010	151500	1043567940	8050	8000	8050	8000	975
317	20231010	151400	1035751330	8020	8020	8020	8020	0
318	20231010	151300	1035751330	8020	8010	8020	7980	91
319	20231010	151200	1035023400	8020	8010	8020	8010	69
320	20231010	151100	1034470520	8010	8010	8010	7980	476
321	20231010	151000	1030663170	8010	8020	8020	7990	860
322	20231010	150900	1023788530	8030	8040	8040	8000	75
323	20231010	150800	1023188420	8000	8040	8040	8000	229
324	20231010	150700	1021349550	8040	8030	8040	8000	329
325	20231010	150600	1018713670	8000	8000	8000	7990	1482
326	20231010	150500	1006866490	8030	8010	8030	8010	39
327	20231010	150400	1006553860	8000	7990	8000	7990	174
328	20231010	150300	1005162060	8000	8000	8000	7990	116
329	20231010	150200	1004235100	7990	8000	8030	7990	267
330	20231010	150100	1002099960	8000	7980	8000	7980	174
331	20231010	150000	1000710320	7980	7970	7980	7970	24
332	20231010	145900	1000519020	7960	7950	7960	7950	302
333	20231010	145800	998117640	7930	7960	7960	7930	1520
334	20231010	145700	986058710	7980	7960	7980	7960	216
335	20231010	145600	984339290	7990	7980	7990	7970	3
336	20231010	145500	984315350	8000	8000	8000	8000	1
337	20231010	145400	984307350	7980	7970	7980	7970	12
338	20231010	145300	984211700	7970	7970	7970	7970	0
339	20231010	145200	984211700	7970	7970	7990	7950	814
340	20231010	145100	977734990	8000	8000	8000	8000	0
341	20231010	145000	977734990	8000	7990	8010	7980	176
342	20231010	144900	976329720	8050	8000	8050	7990	1290
343	20231010	144800	966011620	8050	8050	8050	8050	13
344	20231010	144700	965906970	8050	8040	8050	8040	201
345	20231010	144600	964290920	8040	8000	8040	8000	203
346	20231010	144500	962666880	8050	8040	8050	8040	163
347	20231010	144400	961356350	8040	8000	8040	8000	201
348	20231010	144300	959748310	8040	8000	8040	8000	201
349	20231010	144200	958140270	8050	8010	8050	8010	35
350	20231010	144100	957859880	8050	8010	8050	8010	291
351	20231010	144000	955528930	8070	8040	8080	8020	611
352	20231010	143900	950617820	8010	8010	8010	8010	419
353	20231010	143800	947261630	8000	7990	8000	7990	335
354	20231010	143700	944584960	7990	7960	7990	7960	999
355	20231010	143600	936624710	7950	7950	7950	7950	39
356	20231010	143500	936314660	7950	7950	7950	7940	209
357	20231010	143400	934654910	7950	7950	7950	7950	0
358	20231010	143300	934654910	7950	7950	7950	7950	1
359	20231010	143200	934646960	7950	7940	7950	7940	25
360	20231010	143100	934448450	7940	7950	7950	7940	11
361	20231010	143000	934361100	7950	7920	7950	7900	6489
362	20231010	142900	883065820	7930	7930	7930	7930	395
363	20231010	142800	879933470	7960	7970	7970	7930	241
364	20231010	142700	878021040	7940	7950	7950	7940	632
365	20231010	142600	872997140	7970	7970	7970	7970	0
366	20231010	142500	872997140	7970	7950	7970	7950	8
367	20231010	142400	872933520	7970	7970	7970	7970	123
368	20231010	142300	871953210	7970	7970	7970	7960	345
369	20231010	142200	869206060	8000	8000	8000	8000	56
370	20231010	142100	868758060	8000	8000	8000	8000	0
371	20231010	142000	868758060	8000	8000	8000	8000	100
372	20231010	141900	867958060	8000	8000	8000	8000	2
373	20231010	141800	867942060	7990	7960	7990	7960	293
374	20231010	141700	865609090	7990	7980	7990	7950	205
375	20231010	141600	863978870	7990	8010	8010	7950	704
376	20231010	141500	858375320	8000	8000	8010	7970	415
377	20231010	141400	855061310	7960	7980	7990	7960	1274
378	20231010	141300	844904630	8010	8000	8010	7960	3118
379	20231010	141200	819987970	8010	8030	8030	8000	32
380	20231010	141100	819731930	8000	8010	8020	8000	438
381	20231010	141000	816223530	8010	7990	8010	7990	417
382	20231010	140900	812884140	7990	7980	7990	7980	45
383	20231010	140800	812525000	7990	7980	7990	7980	1092
384	20231010	140700	803810820	7990	7980	7990	7980	23
385	20231010	140600	803627270	7990	7990	7990	7990	421
386	20231010	140500	800263480	7990	7990	7990	7990	200
387	20231010	140400	798665480	7990	7990	7990	7960	328
388	20231010	140300	796053510	7990	7990	7990	7990	10
389	20231010	140200	795973610	7990	7990	7990	7990	1
390	20231010	140100	795965620	7970	8020	8030	7970	3
391	20231010	140000	795941600	8010	7990	8010	7970	1001
392	20231010	135900	787960270	8020	8020	8020	8020	0
393	20231010	135800	787960270	8020	8000	8020	8000	2
394	20231010	135700	787944250	8000	7970	8000	7970	790
395	20231010	135600	781632730	7980	7980	7980	7970	13
396	20231010	135500	781529080	7980	7980	7980	7980	0
397	20231010	135400	781529080	7980	7970	7980	7970	235
398	20231010	135300	779656120	7980	7980	7980	7980	226
399	20231010	135200	777852640	7970	7980	7980	7970	41
400	20231010	135100	777525470	7980	7980	7980	7980	1
401	20231010	135000	777517490	7980	7980	7980	7980	8
402	20231010	134900	777453650	7990	7980	7990	7980	43
403	20231010	134800	777110480	7990	7990	7990	7980	191
404	20231010	134700	775584790	7990	7990	7990	7990	1
405	20231010	134600	775576800	7990	7990	7990	7990	1
406	20231010	134500	775568810	7980	7980	7990	7980	6
407	20231010	134400	775520910	8000	8000	8020	7900	4004
408	20231010	134300	743721830	7990	7980	7990	7960	2021
409	20231010	134200	727619050	8020	8030	8030	7960	7586
410	20231010	134100	667111440	8040	8040	8040	8040	0
411	20231010	134000	667111440	8040	8040	8040	8040	0
412	20231010	133900	667111440	8040	8030	8040	8010	501
413	20231010	133800	663097070	8040	8040	8040	8040	1
414	20231010	133700	663089030	8040	8030	8040	8030	39
415	20231010	133600	662775850	8030	8040	8040	8030	300
416	20231010	133500	660366830	8030	8020	8030	8020	201
417	20231010	133400	658754800	8040	8010	8040	8000	1601
418	20231010	133300	645945360	8060	8050	8100	8000	4146
419	20231010	133200	612725360	8110	8100	8110	8100	2
420	20231010	133100	612709150	8050	8100	8100	8050	116
421	20231010	133000	611775300	8080	8030	8080	8030	545
422	20231010	132900	607398890	8020	8030	8030	8020	4606
423	20231010	132800	570441160	8040	8030	8040	8030	106
424	20231010	132700	569588970	8040	8030	8050	8030	91
425	20231010	132600	568857470	8050	8050	8060	8040	956
426	20231010	132500	561171160	8060	8050	8060	8050	7
427	20231010	132400	561114780	8070	8050	8070	8050	12
428	20231010	132300	561018120	8070	8050	8070	8050	99
429	20231010	132200	560221150	8080	8050	8080	8050	63
430	20231010	132100	559713970	8080	8080	8080	8060	132
431	20231010	132000	558650010	8060	8060	8060	8060	70
432	20231010	131900	558085810	8080	8080	8080	8080	30
433	20231010	131800	557843410	8080	8080	8080	8080	100
434	20231010	131700	557035410	8090	8090	8090	8090	0
435	20231010	131600	557035410	8090	8090	8090	8090	0
436	20231010	131500	557035410	8090	8050	8090	8050	221
437	20231010	131400	555252320	8090	8090	8090	8090	1
438	20231010	131300	555244230	8050	8050	8060	8050	1668
439	20231010	131200	541802620	8070	8080	8080	8040	393
440	20231010	131100	538639070	8070	8110	8120	8070	120
441	20231010	131000	537670580	8050	8080	8080	8050	1364
442	20231010	130900	526666650	8120	8070	8120	8070	16
443	20231010	130800	526537430	8120	8080	8120	8080	458
444	20231010	130700	522836750	8120	8100	8120	8100	2
445	20231010	130600	522820530	8120	8090	8120	8080	530
446	20231010	130500	518535820	8120	8120	8120	8120	0
447	20231010	130400	518535820	8120	8120	8120	8070	12
448	20231010	130300	518438880	8070	8050	8070	8050	1683
449	20231010	130200	504878700	8050	8050	8050	8050	3
450	20231010	130100	504854550	8060	8060	8060	8060	2
451	20231010	130000	504838430	8030	8060	8060	8030	2
452	20231010	125900	504822340	8030	8050	8060	8030	1276
453	20231010	125800	494569910	8050	8050	8050	8040	786
454	20231010	125700	488247980	8060	8060	8060	8060	173
455	20231010	125600	486853600	8090	8080	8090	8070	789
456	20231010	125500	480484100	8110	8090	8110	8090	2
457	20231010	125400	480467900	8120	8090	8120	8090	115
458	20231010	125300	479537120	8140	8090	8140	8090	23
459	20231010	125200	479350950	8140	8090	8140	8090	837
460	20231010	125100	472579570	8140	8140	8140	8140	0
461	20231010	125000	472579570	8140	8100	8140	8100	524
462	20231010	124900	468335130	8110	8110	8110	8110	105
463	20231010	124800	467483580	8110	8100	8110	8100	1227
464	20231010	124700	457539870	8110	8110	8110	8110	15
465	20231010	124600	457418220	8140	8140	8140	8140	0
466	20231010	124500	457418220	8140	8140	8140	8140	0
467	20231010	124400	457418220	8140	8140	8140	8140	2
468	20231010	124300	457401940	8100	8110	8110	8100	208
469	20231010	124200	455717120	8140	8140	8140	8140	0
470	20231010	124100	455717120	8140	8140	8140	8140	24
471	20231010	124000	455521760	8140	8140	8140	8140	0
472	20231010	123900	455521760	8140	8110	8140	8110	53
473	20231010	123800	455091900	8140	8140	8140	8140	11
474	20231010	123700	455002360	8140	8140	8140	8140	1
475	20231010	123600	454994220	8110	8140	8140	8110	103
476	20231010	123500	454158720	8120	8120	8120	8120	1
477	20231010	123400	454150600	8140	8140	8140	8140	6
478	20231010	123300	454101760	8150	8150	8150	8150	0
479	20231010	123200	454101760	8150	8130	8150	8110	3001
480	20231010	123100	429745740	8160	8160	8160	8160	0
481	20231010	123000	429745740	8160	8160	8160	8160	0
482	20231010	122900	429745740	8160	8160	8160	8160	0
483	20231010	122800	429745740	8160	8160	8160	8160	0
484	20231010	122700	429745740	8160	8150	8160	8150	601
485	20231010	122600	424847580	8150	8130	8150	8110	2001
486	20231010	122500	408591060	8150	8150	8150	8150	0
487	20231010	122400	408591060	8150	8150	8150	8150	0
488	20231010	122300	408591060	8150	8150	8150	8150	0
489	20231010	122200	408591060	8150	8150	8150	8140	33
490	20231010	122100	408322410	8140	8140	8140	8140	124
491	20231010	122000	407313050	8130	8130	8130	8130	0
492	20231010	121900	407313050	8130	8130	8130	8130	0
493	20231010	121800	407313050	8130	8120	8130	8120	803
494	20231010	121700	400792660	8130	8130	8130	8130	30
495	20231010	121600	400548760	8130	8130	8130	8130	147
496	20231010	121500	399353650	8160	8160	8160	8160	0
497	20231010	121400	399353650	8160	8150	8160	8150	186
498	20231010	121300	397836500	8160	8160	8160	8160	0
499	20231010	121200	397836500	8160	8160	8160	8160	59
500	20231010	121100	397355060	8160	8150	8160	8150	20
501	20231010	121000	397191960	8160	8160	8160	8160	0
502	20231010	120900	397191960	8160	8160	8160	8160	1
503	20231010	120800	397183800	8160	8120	8160	8110	680
504	20231010	120700	391646580	8150	8150	8150	8150	0
505	20231010	120600	391646580	8150	8130	8150	8120	750
506	20231010	120500	385552800	8160	8140	8160	8130	311
507	20231010	120400	383024190	8130	8130	8130	8130	0
508	20231010	120300	383024190	8130	8140	8140	8130	143
509	20231010	120200	381860900	8160	8150	8160	8150	22
510	20231010	120100	381681590	8160	8150	8160	8150	2
511	20231010	120000	381665280	8130	8130	8130	8130	0
512	20231010	115900	381665280	8130	8140	8140	8130	327
513	20231010	115800	379003810	8150	8160	8160	8150	176
514	20231010	115700	377568110	8160	8160	8160	8160	1
515	20231010	115600	377559950	8140	8140	8140	8140	0
516	20231010	115500	377559950	8140	8140	8140	8140	4
517	20231010	115400	377527390	8130	8130	8130	8130	0
518	20231010	115300	377527390	8130	8130	8130	8130	0
519	20231010	115200	377527390	8130	8150	8150	8130	523
520	20231010	115100	373271740	8160	8180	8180	8160	127
521	20231010	115000	372235080	8180	8180	8180	8180	0
522	20231010	114900	372235080	8180	8180	8180	8180	1
523	20231010	114800	372226900	8180	8160	8180	8160	30
524	20231010	114700	371982080	8180	8180	8180	8180	0
525	20231010	114600	371982080	8180	8180	8180	8180	0
526	20231010	114500	371982080	8180	8180	8180	8180	0
527	20231010	114400	371982080	8180	8180	8180	8180	0
528	20231010	114300	371982080	8180	8180	8180	8180	1
529	20231010	114200	371973900	8180	8180	8180	8180	6
530	20231010	114100	371924820	8180	8160	8180	8160	97
531	20231010	114000	371133280	8160	8180	8180	8160	105
532	20231010	113900	370276460	8170	8180	8190	8170	4
533	20231010	113800	370243750	8190	8180	8190	8180	2
534	20231010	113700	370227380	8200	8170	8200	8170	2
535	20231010	113600	370211010	8200	8180	8200	8180	12
536	20231010	113500	370112820	8180	8180	8180	8180	2
537	20231010	113400	370096460	8190	8180	8190	8150	36
538	20231010	113300	369802170	8190	8190	8190	8190	0
539	20231010	113200	369802170	8190	8190	8190	8190	1
540	20231010	113100	369793980	8150	8150	8190	8150	793
541	20231010	113000	363330950	8190	8160	8190	8160	197
542	20231010	112900	361723370	8200	8160	8200	8160	293
543	20231010	112800	359332370	8200	8170	8200	8170	122
544	20231010	112700	358335600	8200	8170	8200	8160	193
545	20231010	112600	356759430	8220	8180	8220	8170	201
546	20231010	112500	355116330	8220	8210	8220	8210	2
547	20231010	112400	355099900	8210	8190	8210	8190	100
548	20231010	112300	354279170	8220	8220	8220	8220	0
549	20231010	112200	354279170	8220	8210	8220	8210	100
550	20231010	112100	353457290	8210	8210	8210	8210	0
551	20231010	112000	353457290	8210	8180	8210	8180	13
552	20231010	111900	353350910	8180	8180	8180	8180	0
553	20231010	111800	353350910	8180	8180	8180	8180	0
554	20231010	111700	353350910	8180	8180	8180	8180	0
555	20231010	111600	353350910	8180	8180	8180	8180	0
556	20231010	111500	353350910	8180	8210	8210	8180	1000
557	20231010	111400	345166920	8210	8210	8210	8210	0
558	20231010	111300	345166920	8210	8210	8210	8210	0
559	20231010	111200	345166920	8210	8210	8210	8210	0
560	20231010	111100	345166920	8210	8210	8210	8210	0
561	20231010	111000	345166920	8210	8210	8210	8210	0
562	20231010	110900	345166920	8210	8210	8210	8210	1
563	20231010	110800	345158710	8220	8220	8220	8220	300
564	20231010	110700	342692710	8220	8220	8220	8220	0
565	20231010	110600	342692710	8220	8210	8220	8210	52
566	20231010	110500	342265770	8220	8220	8220	8220	0
567	20231010	110400	342265770	8220	8220	8220	8220	4
568	20231010	110300	342232890	8230	8220	8230	8220	4
569	20231010	110200	342200000	8220	8210	8220	8210	10
570	20231010	110100	342117890	8210	8210	8210	8210	0
571	20231010	110000	342117890	8210	8210	8210	8210	0
572	20231010	105900	342117890	8210	8210	8210	8210	0
573	20231010	105800	342117890	8210	8210	8210	8210	1
574	20231010	105700	342109680	8210	8210	8210	8210	0
575	20231010	105600	342109680	8210	8210	8220	8210	21
576	20231010	105500	341937230	8210	8210	8210	8210	1
577	20231010	105400	341929020	8210	8200	8210	8200	14
578	20231010	105300	341814150	8220	8220	8220	8220	0
579	20231010	105200	341814150	8220	8220	8220	8220	1
580	20231010	105100	341805930	8230	8230	8230	8230	0
581	20231010	105000	341805930	8230	8230	8230	8230	0
582	20231010	104900	341805930	8230	8200	8230	8200	473
583	20231010	104800	337918220	8200	8200	8200	8200	1
584	20231010	104700	337910020	8190	8190	8190	8190	20
585	20231010	104600	337746220	8190	8190	8190	8190	3
586	20231010	104500	337721650	8190	8190	8190	8190	0
587	20231010	104400	337721650	8190	8190	8190	8190	51
588	20231010	104300	337303960	8190	8190	8190	8190	0
589	20231010	104200	337303960	8190	8180	8190	8180	75
590	20231010	104100	336690450	8180	8180	8180	8180	60
591	20231010	104000	336199650	8180	8180	8180	8180	1
592	20231010	103900	336191470	8190	8190	8190	8190	0
593	20231010	103800	336191470	8190	8190	8190	8190	1
594	20231010	103700	336183280	8190	8190	8190	8190	0
595	20231010	103600	336183280	8190	8190	8190	8190	0
596	20231010	103500	336183280	8190	8190	8190	8190	40
597	20231010	103400	335855680	8190	8190	8190	8190	40
598	20231010	103300	335528080	8200	8200	8200	8200	100
599	20231010	103200	334708080	8210	8210	8210	8210	1
600	20231010	103100	334699870	8200	8200	8200	8200	6
601	20231010	103000	334650670	8210	8210	8210	8210	0
602	20231010	102900	334650670	8210	8210	8210	8210	100
603	20231010	102800	333829670	8210	8210	8210	8210	0
604	20231010	102700	333829670	8210	8230	8230	8210	101
605	20231010	102600	333000440	8210	8220	8220	8210	111
606	20231010	102500	332089030	8220	8220	8220	8220	123
607	20231010	102400	331077970	8220	8220	8220	8220	0
608	20231010	102300	331077970	8220	8200	8220	8200	101
609	20231010	102200	330249750	8200	8200	8200	8200	0
610	20231010	102100	330249750	8200	8200	8200	8200	0
611	20231010	102000	330249750	8200	8200	8200	8200	2
612	20231010	101900	330233350	8210	8210	8210	8210	0
613	20231010	101800	330233350	8210	8210	8210	8210	10
614	20231010	101700	330151250	8240	8190	8240	8190	985
615	20231010	101600	322084050	8240	8240	8240	8240	0
616	20231010	101500	322084050	8240	8240	8240	8240	1
617	20231010	101400	322075810	8240	8200	8240	8190	762
618	20231010	101300	315806830	8230	8230	8230	8230	7
619	20231010	101200	315749220	8230	8230	8230	8230	0
620	20231010	101100	315749220	8230	8230	8230	8230	25
621	20231010	101000	315543470	8230	8230	8230	8230	0
622	20231010	100900	315543470	8230	8230	8230	8230	2
623	20231010	100800	315527010	8230	8230	8230	8230	0
624	20231010	100700	315527010	8230	8200	8230	8200	501
625	20231010	100600	311416870	8200	8200	8200	8200	189
626	20231010	100500	309867070	8200	8200	8200	8200	0
627	20231010	100400	309867070	8200	8190	8200	8170	131
628	20231010	100300	308796230	8200	8190	8200	8190	109
629	20231010	100200	307903510	8190	8190	8190	8190	0
630	20231010	100100	307903510	8190	8180	8190	8180	22
631	20231010	100000	307723530	8190	8190	8190	8190	0
632	20231010	095900	307723530	8190	8190	8190	8190	1
633	20231010	095800	307715340	8190	8190	8190	8190	1
634	20231010	095700	307707150	8190	8190	8190	8180	13
635	20231010	095600	307600690	8190	8190	8190	8190	0
636	20231010	095500	307600690	8190	8190	8190	8190	0
637	20231010	095400	307600690	8190	8190	8190	8150	3
638	20231010	095300	307576160	8190	8180	8190	8180	309
639	20231010	095200	305048530	8180	8180	8180	8180	0
640	20231010	095100	305048530	8180	8180	8180	8180	0
641	20231010	095000	305048530	8180	8120	8180	8120	738
642	20231010	094900	299055710	8120	8180	8180	8120	1420
643	20231010	094800	287486020	8160	8180	8180	8160	3000
644	20231010	094700	262992660	8190	8180	8190	8180	4
645	20231010	094600	262959930	8170	8170	8180	8170	221
646	20231010	094500	261154350	8190	8180	8190	8170	65
647	20231010	094400	260623160	8190	8240	8240	8190	906
648	20231010	094300	253197300	8240	8240	8240	8200	5
649	20231010	094200	253156180	8240	8240	8240	8240	0
650	20231010	094100	253156180	8240	8200	8240	8200	101
651	20231010	094000	252327940	8240	8240	8240	8240	300
652	20231010	093900	249855940	8240	8190	8240	8190	21
653	20231010	093800	249683900	8190	8190	8190	8190	75
654	20231010	093700	249069650	8190	8190	8190	8190	153
655	20231010	093600	247816580	8190	8190	8190	8190	1
656	20231010	093500	247808390	8170	8160	8170	8140	531
657	20231010	093400	243476520	8170	8170	8170	8170	1
658	20231010	093300	243468350	8160	8150	8160	8150	1155
659	20231010	093200	234051830	8170	8180	8180	8170	25
660	20231010	093100	233847530	8180	8180	8180	8180	300
661	20231010	093000	231393530	8180	8130	8180	8130	525
662	20231010	092900	227124410	8180	8130	8180	8110	1293
663	20231010	092800	216628010	8170	8150	8170	8140	1243
664	20231010	092700	206509920	8190	8200	8200	8140	2022
665	20231010	092600	190038630	8190	8170	8200	8170	326
666	20231010	092500	187370160	8170	8190	8190	8170	174
667	20231010	092400	185947750	8190	8190	8190	8190	2
668	20231010	092300	185931370	8190	8230	8230	8190	299
669	20231010	092200	183479800	8210	8230	8230	8210	430
670	20231010	092100	179948900	8270	8240	8270	8240	199
671	20231010	092000	178308720	8270	8220	8270	8220	1020
672	20231010	091900	169924270	8270	8260	8270	8260	137
673	20231010	091800	168792530	8260	8250	8260	8250	47
674	20231010	091700	168404670	8250	8250	8250	8220	7
675	20231010	091600	168346950	8250	8250	8250	8250	1310
676	20231010	091500	157539450	8250	8220	8250	8220	326
677	20231010	091400	154852710	8240	8230	8240	8220	694
678	20231010	091300	149134900	8240	8230	8240	8230	23
679	20231010	091200	148945600	8230	8200	8230	8200	28
680	20231010	091100	148715940	8230	8150	8240	8150	1240
681	20231010	091000	138534200	8140	8130	8140	8130	151
682	20231010	090900	137306160	8140	8090	8140	8090	83
683	20231010	090800	136632500	8090	8020	8100	8010	2256
684	20231010	090700	118501860	8080	8040	8080	8010	1725
685	20231010	090600	104656960	8020	8140	8140	8020	3875
686	20231010	090500	73349510	8140	8140	8140	8120	371
687	20231010	090400	70332740	8130	8150	8180	8120	744
688	20231010	090300	64284400	8150	8160	8190	8120	455
689	20231010	090200	60580150	8160	8230	8230	8160	919
690	20231010	090100	53060770	8240	8300	8300	8130	4330
691	20231010	090000	17515350	8290	8390	8390	8290	2101