KissMeData/337930/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204900	473306430	4470	4470	4470	4470	724
3	20231010	204800	473306430	4470	4470	4470	4470	0
4	20231010	204700	473306430	4470	4470	4470	4470	0
5	20231010	204600	473306430	4470	4470	4470	4470	0
6	20231010	204500	473306430	4470	4470	4470	4470	0
7	20231010	204400	473306430	4470	4470	4470	4470	0
8	20231010	204300	473306430	4470	4470	4470	4470	0
9	20231010	204200	473306430	4470	4470	4470	4470	0
10	20231010	204100	473306430	4470	4470	4470	4470	0
11	20231010	204000	473306430	4470	4470	4470	4470	0
12	20231010	203900	473306430	4470	4470	4470	4470	0
13	20231010	203800	473306430	4470	4470	4470	4470	0
14	20231010	203700	473306430	4470	4470	4470	4470	0
15	20231010	203600	473306430	4470	4470	4470	4470	0
16	20231010	203500	473306430	4470	4470	4470	4470	0
17	20231010	203400	473306430	4470	4470	4470	4470	0
18	20231010	203300	473306430	4470	4470	4470	4470	0
19	20231010	203200	473306430	4470	4470	4470	4470	0
20	20231010	203100	473306430	4470	4470	4470	4470	0
21	20231010	203000	473306430	4470	4470	4470	4470	0
22	20231010	202900	473306430	4470	4470	4470	4470	0
23	20231010	202800	473306430	4470	4470	4470	4470	0
24	20231010	202700	473306430	4470	4470	4470	4470	0
25	20231010	202600	473306430	4470	4470	4470	4470	0
26	20231010	202500	473306430	4470	4470	4470	4470	0
27	20231010	202400	473306430	4470	4470	4470	4470	0
28	20231010	202300	473306430	4470	4470	4470	4470	0
29	20231010	202200	473306430	4470	4470	4470	4470	0
30	20231010	202100	473306430	4470	4470	4470	4470	0
31	20231010	202000	473306430	4470	4470	4470	4470	0
32	20231010	201900	473306430	4470	4470	4470	4470	724
33	20231010	201800	473306430	4470	4470	4470	4470	0
34	20231010	201700	473306430	4470	4470	4470	4470	0
35	20231010	201600	473306430	4470	4470	4470	4470	0
36	20231010	201500	473306430	4470	4470	4470	4470	0
37	20231010	201400	473306430	4470	4470	4470	4470	0
38	20231010	201300	473306430	4470	4470	4470	4470	0
39	20231010	201200	473306430	4470	4470	4470	4470	0
40	20231010	201100	473306430	4470	4470	4470	4470	0
41	20231010	201000	473306430	4470	4470	4470	4470	0
42	20231010	200900	473306430	4470	4470	4470	4470	0
43	20231010	200800	473306430	4470	4470	4470	4470	0
44	20231010	200700	473306430	4470	4470	4470	4470	0
45	20231010	200600	473306430	4470	4470	4470	4470	0
46	20231010	200500	473306430	4470	4470	4470	4470	0
47	20231010	200400	473306430	4470	4470	4470	4470	0
48	20231010	200300	473306430	4470	4470	4470	4470	0
49	20231010	200200	473306430	4470	4470	4470	4470	0
50	20231010	200100	473306430	4470	4470	4470	4470	0
51	20231010	200000	473306430	4470	4470	4470	4470	0
52	20231010	195900	473306430	4470	4470	4470	4470	0
53	20231010	195800	473306430	4470	4470	4470	4470	0
54	20231010	195700	473306430	4470	4470	4470	4470	0
55	20231010	195600	473306430	4470	4470	4470	4470	0
56	20231010	195500	473306430	4470	4470	4470	4470	0
57	20231010	195400	473306430	4470	4470	4470	4470	0
58	20231010	195300	473306430	4470	4470	4470	4470	0
59	20231010	195200	473306430	4470	4470	4470	4470	0
60	20231010	195100	473306430	4470	4470	4470	4470	0
61	20231010	195000	473306430	4470	4470	4470	4470	0
62	20231010	194900	473306430	4470	4470	4470	4470	724
63	20231010	194800	473306430	4470	4470	4470	4470	0
64	20231010	194700	473306430	4470	4470	4470	4470	0
65	20231010	194600	473306430	4470	4470	4470	4470	0
66	20231010	194500	473306430	4470	4470	4470	4470	0
67	20231010	194400	473306430	4470	4470	4470	4470	0
68	20231010	194300	473306430	4470	4470	4470	4470	0
69	20231010	194200	473306430	4470	4470	4470	4470	0
70	20231010	194100	473306430	4470	4470	4470	4470	0
71	20231010	194000	473306430	4470	4470	4470	4470	0
72	20231010	193900	473306430	4470	4470	4470	4470	0
73	20231010	193800	473306430	4470	4470	4470	4470	0
74	20231010	193700	473306430	4470	4470	4470	4470	0
75	20231010	193600	473306430	4470	4470	4470	4470	0
76	20231010	193500	473306430	4470	4470	4470	4470	0
77	20231010	193400	473306430	4470	4470	4470	4470	0
78	20231010	193300	473306430	4470	4470	4470	4470	0
79	20231010	193200	473306430	4470	4470	4470	4470	0
80	20231010	193100	473306430	4470	4470	4470	4470	0
81	20231010	193000	473306430	4470	4470	4470	4470	0
82	20231010	192900	473306430	4470	4470	4470	4470	0
83	20231010	192800	473306430	4470	4470	4470	4470	0
84	20231010	192700	473306430	4470	4470	4470	4470	0
85	20231010	192600	473306430	4470	4470	4470	4470	0
86	20231010	192500	473306430	4470	4470	4470	4470	0
87	20231010	192400	473306430	4470	4470	4470	4470	0
88	20231010	192300	473306430	4470	4470	4470	4470	0
89	20231010	192200	473306430	4470	4470	4470	4470	0
90	20231010	192100	473306430	4470	4470	4470	4470	0
91	20231010	192000	473306430	4470	4470	4470	4470	0
92	20231010	191900	473306430	4470	4470	4470	4470	724
93	20231010	191800	473306430	4470	4470	4470	4470	0
94	20231010	191700	473306430	4470	4470	4470	4470	0
95	20231010	191600	473306430	4470	4470	4470	4470	0
96	20231010	191500	473306430	4470	4470	4470	4470	0
97	20231010	191400	473306430	4470	4470	4470	4470	0
98	20231010	191300	473306430	4470	4470	4470	4470	0
99	20231010	191200	473306430	4470	4470	4470	4470	0
100	20231010	191100	473306430	4470	4470	4470	4470	0
101	20231010	191000	473306430	4470	4470	4470	4470	0
102	20231010	190900	473306430	4470	4470	4470	4470	0
103	20231010	190800	473306430	4470	4470	4470	4470	0
104	20231010	190700	473306430	4470	4470	4470	4470	0
105	20231010	190600	473306430	4470	4470	4470	4470	0
106	20231010	190500	473306430	4470	4470	4470	4470	0
107	20231010	190400	473306430	4470	4470	4470	4470	0
108	20231010	190300	473306430	4470	4470	4470	4470	0
109	20231010	190200	473306430	4470	4470	4470	4470	0
110	20231010	190100	473306430	4470	4470	4470	4470	0
111	20231010	190000	473306430	4470	4470	4470	4470	0
112	20231010	185900	473306430	4470	4470	4470	4470	0
113	20231010	185800	473306430	4470	4470	4470	4470	0
114	20231010	185700	473306430	4470	4470	4470	4470	0
115	20231010	185600	473306430	4470	4470	4470	4470	0
116	20231010	185500	473306430	4470	4470	4470	4470	0
117	20231010	185400	473306430	4470	4470	4470	4470	0
118	20231010	185300	473306430	4470	4470	4470	4470	0
119	20231010	185200	473306430	4470	4470	4470	4470	0
120	20231010	185100	473306430	4470	4470	4470	4470	0
121	20231010	185000	473306430	4470	4470	4470	4470	0
122	20231010	184900	473306430	4470	4470	4470	4470	724
123	20231010	184800	473306430	4470	4470	4470	4470	0
124	20231010	184700	473306430	4470	4470	4470	4470	0
125	20231010	184600	473306430	4470	4470	4470	4470	0
126	20231010	184500	473306430	4470	4470	4470	4470	0
127	20231010	184400	473306430	4470	4470	4470	4470	0
128	20231010	184300	473306430	4470	4470	4470	4470	0
129	20231010	184200	473306430	4470	4470	4470	4470	0
130	20231010	184100	473306430	4470	4470	4470	4470	0
131	20231010	184000	473306430	4470	4470	4470	4470	0
132	20231010	183900	473306430	4470	4470	4470	4470	0
133	20231010	183800	473306430	4470	4470	4470	4470	0
134	20231010	183700	473306430	4470	4470	4470	4470	0
135	20231010	183600	473306430	4470	4470	4470	4470	0
136	20231010	183500	473306430	4470	4470	4470	4470	0
137	20231010	183400	473306430	4470	4470	4470	4470	0
138	20231010	183300	473306430	4470	4470	4470	4470	0
139	20231010	183200	473306430	4470	4470	4470	4470	0
140	20231010	183100	473306430	4470	4470	4470	4470	0
141	20231010	183000	473306430	4470	4470	4470	4470	0
142	20231010	182900	473306430	4470	4470	4470	4470	0
143	20231010	182800	473306430	4470	4470	4470	4470	0
144	20231010	182700	473306430	4470	4470	4470	4470	0
145	20231010	182600	473306430	4470	4470	4470	4470	0
146	20231010	182500	473306430	4470	4470	4470	4470	0
147	20231010	182400	473306430	4470	4470	4470	4470	0
148	20231010	182300	473306430	4470	4470	4470	4470	0
149	20231010	182200	473306430	4470	4470	4470	4470	0
150	20231010	182100	473306430	4470	4470	4470	4470	0
151	20231010	182000	473306430	4470	4470	4470	4470	0
152	20231010	181900	473306430	4470	4470	4470	4470	724
153	20231010	181800	473306430	4470	4470	4470	4470	0
154	20231010	181700	473306430	4470	4470	4470	4470	0
155	20231010	181600	473306430	4470	4470	4470	4470	0
156	20231010	181500	473306430	4470	4470	4470	4470	0
157	20231010	181400	473306430	4470	4470	4470	4470	0
158	20231010	181300	473306430	4470	4470	4470	4470	0
159	20231010	181200	473306430	4470	4470	4470	4470	0
160	20231010	181100	473306430	4470	4470	4470	4470	0
161	20231010	181000	473306430	4470	4470	4470	4470	0
162	20231010	180900	473306430	4470	4470	4470	4470	0
163	20231010	180800	473306430	4470	4470	4470	4470	0
164	20231010	180700	473306430	4470	4470	4470	4470	0
165	20231010	180600	473306430	4470	4470	4470	4470	0
166	20231010	180500	473306430	4470	4470	4470	4470	0
167	20231010	180400	473306430	4470	4470	4470	4470	0
168	20231010	180300	473306430	4470	4470	4470	4470	0
169	20231010	180200	473306430	4470	4470	4470	4470	0
170	20231010	180100	473306430	4470	4470	4470	4470	0
171	20231010	180000	473306430	4470	4470	4470	4470	0
172	20231010	175900	473306430	4470	4470	4470	4470	0
173	20231010	175800	473306430	4470	4470	4470	4470	0
174	20231010	175700	473306430	4470	4470	4470	4470	0
175	20231010	175600	473306430	4470	4470	4470	4470	0
176	20231010	175500	473306430	4470	4470	4470	4470	0
177	20231010	175400	473306430	4470	4470	4470	4470	0
178	20231010	175300	473306430	4470	4470	4470	4470	0
179	20231010	175200	473306430	4470	4470	4470	4470	0
180	20231010	175100	473306430	4470	4470	4470	4470	0
181	20231010	175000	473306430	4470	4470	4470	4470	0
182	20231010	174900	473306430	4470	4470	4470	4470	724
183	20231010	174800	473306430	4470	4470	4470	4470	0
184	20231010	174700	473306430	4470	4470	4470	4470	0
185	20231010	174600	473306430	4470	4470	4470	4470	0
186	20231010	174500	473306430	4470	4470	4470	4470	0
187	20231010	174400	473306430	4470	4470	4470	4470	0
188	20231010	174300	473306430	4470	4470	4470	4470	0
189	20231010	174200	473306430	4470	4470	4470	4470	0
190	20231010	174100	473306430	4470	4470	4470	4470	0
191	20231010	174000	473306430	4470	4470	4470	4470	0
192	20231010	173900	473306430	4470	4470	4470	4470	0
193	20231010	173800	473306430	4470	4470	4470	4470	0
194	20231010	173700	473306430	4470	4470	4470	4470	0
195	20231010	173600	473306430	4470	4470	4470	4470	0
196	20231010	173500	473306430	4470	4470	4470	4470	0
197	20231010	173400	473306430	4470	4470	4470	4470	0
198	20231010	173300	473306430	4470	4470	4470	4470	0
199	20231010	173200	473306430	4470	4470	4470	4470	0
200	20231010	173100	473306430	4470	4470	4470	4470	0
201	20231010	173000	473306430	4470	4470	4470	4470	0
202	20231010	172900	473306430	4470	4470	4470	4470	0
203	20231010	172800	473306430	4470	4470	4470	4470	0
204	20231010	172700	473306430	4470	4470	4470	4470	0
205	20231010	172600	473306430	4470	4470	4470	4470	0
206	20231010	172500	473306430	4470	4470	4470	4470	0
207	20231010	172400	473306430	4470	4470	4470	4470	0
208	20231010	172300	473306430	4470	4470	4470	4470	0
209	20231010	172200	473306430	4470	4470	4470	4470	0
210	20231010	172100	473306430	4470	4470	4470	4470	0
211	20231010	172000	473306430	4470	4470	4470	4470	0
212	20231010	171900	473306430	4470	4470	4470	4470	724
213	20231010	171800	473306430	4470	4470	4470	4470	0
214	20231010	171700	473306430	4470	4470	4470	4470	0
215	20231010	171600	473306430	4470	4470	4470	4470	0
216	20231010	171500	473306430	4470	4470	4470	4470	0
217	20231010	171400	473306430	4470	4470	4470	4470	0
218	20231010	171300	473306430	4470	4470	4470	4470	0
219	20231010	171200	473306430	4470	4470	4470	4470	0
220	20231010	171100	473306430	4470	4470	4470	4470	0
221	20231010	171000	473306430	4470	4470	4470	4470	0
222	20231010	170900	473306430	4470	4470	4470	4470	0
223	20231010	170800	473306430	4470	4470	4470	4470	0
224	20231010	170700	473306430	4470	4470	4470	4470	0
225	20231010	170600	473306430	4470	4470	4470	4470	0
226	20231010	170500	473306430	4470	4470	4470	4470	0
227	20231010	170400	473306430	4470	4470	4470	4470	0
228	20231010	170300	473306430	4470	4470	4470	4470	0
229	20231010	170200	473306430	4470	4470	4470	4470	0
230	20231010	170100	473306430	4470	4470	4470	4470	0
231	20231010	170000	473306430	4470	4470	4470	4470	0
232	20231010	165900	473306430	4470	4470	4470	4470	0
233	20231010	165800	473306430	4470	4470	4470	4470	0
234	20231010	165700	473306430	4470	4470	4470	4470	0
235	20231010	165600	473306430	4470	4470	4470	4470	0
236	20231010	165500	473306430	4470	4470	4470	4470	0
237	20231010	165400	473306430	4470	4470	4470	4470	0
238	20231010	165300	473306430	4470	4470	4470	4470	0
239	20231010	165200	473306430	4470	4470	4470	4470	0
240	20231010	165100	473306430	4470	4470	4470	4470	0
241	20231010	165000	473306430	4470	4470	4470	4470	0
242	20231010	164900	473306430	4470	4470	4470	4470	724
243	20231010	164800	473306430	4470	4470	4470	4470	0
244	20231010	164700	473306430	4470	4470	4470	4470	0
245	20231010	164600	473306430	4470	4470	4470	4470	0
246	20231010	164500	473306430	4470	4470	4470	4470	0
247	20231010	164400	473306430	4470	4470	4470	4470	0
248	20231010	164300	473306430	4470	4470	4470	4470	0
249	20231010	164200	473306430	4470	4470	4470	4470	0
250	20231010	164100	473306430	4470	4470	4470	4470	0
251	20231010	164000	473306430	4470	4470	4470	4470	0
252	20231010	163900	473306430	4470	4470	4470	4470	0
253	20231010	163800	473306430	4470	4470	4470	4470	0
254	20231010	163700	473306430	4470	4470	4470	4470	0
255	20231010	163600	473306430	4470	4470	4470	4470	0
256	20231010	163500	473306430	4470	4470	4470	4470	0
257	20231010	163400	473306430	4470	4470	4470	4470	0
258	20231010	163300	473306430	4470	4470	4470	4470	0
259	20231010	163200	473306430	4470	4470	4470	4470	0
260	20231010	163100	473306430	4470	4470	4470	4470	0
261	20231010	163000	473306430	4470	4470	4470	4470	0
262	20231010	162900	473306430	4470	4470	4470	4470	0
263	20231010	162800	473306430	4470	4470	4470	4470	0
264	20231010	162700	473306430	4470	4470	4470	4470	0
265	20231010	162600	473306430	4470	4470	4470	4470	0
266	20231010	162500	473306430	4470	4470	4470	4470	0
267	20231010	162400	473306430	4470	4470	4470	4470	0
268	20231010	162300	473306430	4470	4470	4470	4470	0
269	20231010	162200	473306430	4470	4470	4470	4470	0
270	20231010	162100	473306430	4470	4470	4470	4470	0
271	20231010	162000	473306430	4470	4470	4470	4470	0
272	20231010	161900	473306430	4470	4470	4470	4470	724
273	20231010	161800	473306430	4470	4470	4470	4470	0
274	20231010	161700	473306430	4470	4470	4470	4470	0
275	20231010	161600	473306430	4470	4470	4470	4470	0
276	20231010	161500	473306430	4470	4470	4470	4470	0
277	20231010	161400	473306430	4470	4470	4470	4470	0
278	20231010	161300	473306430	4470	4470	4470	4470	0
279	20231010	161200	473306430	4470	4470	4470	4470	0
280	20231010	161100	473306430	4470	4470	4470	4470	0
281	20231010	161000	473306430	4470	4470	4470	4470	0
282	20231010	160900	473306430	4470	4470	4470	4470	0
283	20231010	160800	473306430	4470	4470	4470	4470	0
284	20231010	160700	473306430	4470	4470	4470	4470	0
285	20231010	160600	473306430	4470	4470	4470	4470	0
286	20231010	160500	473306430	4470	4470	4470	4470	0
287	20231010	160400	473306430	4470	4470	4470	4470	0
288	20231010	160300	473306430	4470	4470	4470	4470	0
289	20231010	160200	473306430	4470	4470	4470	4470	0
290	20231010	160100	473306430	4470	4470	4470	4470	0
291	20231010	160000	473306430	4470	4470	4470	4470	0
292	20231010	155900	473306430	4470	4470	4470	4470	0
293	20231010	155800	473306430	4470	4470	4470	4470	0
294	20231010	155700	473306430	4470	4470	4470	4470	0
295	20231010	155600	473306430	4470	4470	4470	4470	0
296	20231010	155500	473306430	4470	4470	4470	4470	0
297	20231010	155400	473306430	4470	4470	4470	4470	0
298	20231010	155300	473306430	4470	4470	4470	4470	0
299	20231010	155200	473306430	4470	4470	4470	4470	0
300	20231010	155100	473306430	4470	4470	4470	4470	0
301	20231010	155000	473306430	4470	4470	4470	4470	0
302	20231010	154900	473306430	4470	4470	4470	4470	724
303	20231010	154800	473306430	4470	4470	4470	4470	0
304	20231010	154700	473306430	4470	4470	4470	4470	0
305	20231010	154600	473306430	4470	4470	4470	4470	0
306	20231010	154500	473306430	4470	4470	4470	4470	0
307	20231010	154400	473306430	4470	4470	4470	4470	0
308	20231010	154300	473306430	4470	4470	4470	4470	0
309	20231010	154200	473306430	4470	4470	4470	4470	0
310	20231010	154100	473306430	4470	4470	4470	4470	0
311	20231010	154000	473306430	4470	4470	4470	4470	0
312	20231010	153900	473306430	4470	4470	4470	4470	0
313	20231010	153800	473306430	4470	4470	4470	4470	0
314	20231010	153700	473306430	4470	4470	4470	4470	0
315	20231010	153600	473306430	4470	4470	4470	4470	0
316	20231010	153500	473306430	4470	4470	4470	4470	0
317	20231010	153400	473306430	4470	4470	4470	4470	0
318	20231010	153300	473306430	4470	4470	4470	4470	0
319	20231010	153200	473306430	4470	4470	4470	4470	0
320	20231010	153100	473306430	4470	4470	4470	4470	0
321	20231010	153000	473306430	4470	4470	4470	4470	724
322	20231010	152900	470070150	4475	4475	4475	4475	0
323	20231010	152800	470070150	4475	4475	4475	4475	0
324	20231010	152700	470070150	4475	4475	4475	4475	0
325	20231010	152600	470070150	4475	4475	4475	4475	0
326	20231010	152500	470070150	4475	4475	4475	4475	0
327	20231010	152400	470070150	4475	4475	4475	4475	0
328	20231010	152300	470070150	4475	4475	4475	4475	0
329	20231010	152200	470070150	4475	4475	4475	4475	0
330	20231010	152100	470070150	4475	4475	4475	4475	0
331	20231010	152000	470070150	4475	4475	4475	4475	0
332	20231010	151900	470070150	4475	4475	4475	4475	92
333	20231010	151800	469658450	4475	4475	4475	4475	9
334	20231010	151700	469618175	4480	4480	4480	4480	0
335	20231010	151600	469618175	4480	4480	4480	4480	14
336	20231010	151500	469555455	4475	4475	4475	4475	210
337	20231010	151400	468615705	4480	4480	4480	4480	3
338	20231010	151300	468602265	4485	4485	4485	4485	1
339	20231010	151200	468597780	4485	4485	4485	4485	0
340	20231010	151100	468597780	4485	4485	4485	4485	18
341	20231010	151000	468517050	4485	4485	4485	4485	0
342	20231010	150900	468517050	4485	4485	4485	4485	182
343	20231010	150800	467700780	4485	4485	4485	4485	0
344	20231010	150700	467700780	4485	4485	4485	4485	56
345	20231010	150600	467449620	4485	4485	4485	4485	86
346	20231010	150500	467063910	4485	4480	4485	4480	125
347	20231010	150400	466503535	4480	4480	4480	4480	446
348	20231010	150300	464505455	4485	4485	4485	4485	57
349	20231010	150200	464249810	4485	4485	4485	4485	76
350	20231010	150100	463908950	4485	4485	4485	4485	291
351	20231010	150000	462603815	4485	4485	4485	4485	0
352	20231010	145900	462603815	4485	4485	4485	4485	78
353	20231010	145800	462253985	4485	4490	4490	4485	150
354	20231010	145700	461580875	4490	4490	4490	4490	45
355	20231010	145600	461378825	4490	4490	4490	4485	261
356	20231010	145500	460207255	4490	4490	4490	4490	13
357	20231010	145400	460148885	4490	4490	4490	4485	102
358	20231010	145300	459691195	4490	4490	4490	4485	228
359	20231010	145200	458667955	4490	4485	4490	4485	81
360	20231010	145100	458304620	4490	4490	4490	4490	83
361	20231010	145000	457931950	4490	4490	4490	4480	349
362	20231010	144900	456365340	4485	4485	4485	4485	291
363	20231010	144800	455060205	4485	4490	4490	4480	15
364	20231010	144700	454992890	4490	4495	4495	4490	44
365	20231010	144600	454795130	4495	4495	4495	4490	317
366	20231010	144500	453371445	4495	4495	4495	4495	311
367	20231010	144400	451973500	4495	4495	4495	4495	112
368	20231010	144300	451470060	4495	4500	4500	4495	74
369	20231010	144200	451137390	4500	4500	4500	4500	121
370	20231010	144100	450592890	4500	4500	4500	4500	104
371	20231010	144000	450124890	4500	4500	4500	4500	75
372	20231010	143900	449787390	4500	4500	4500	4500	104
373	20231010	143800	449319390	4500	4500	4500	4500	142
374	20231010	143700	448680390	4500	4500	4500	4500	49
375	20231010	143600	448459890	4500	4495	4500	4490	254
376	20231010	143500	447317635	4500	4500	4500	4500	12
377	20231010	143400	447263635	4500	4500	4500	4500	45
378	20231010	143300	447061135	4490	4500	4500	4490	189
379	20231010	143200	446212115	4500	4500	4500	4495	140
380	20231010	143100	445582465	4500	4500	4500	4500	45
381	20231010	143000	445379965	4500	4500	4500	4500	49
382	20231010	142900	445159465	4500	4480	4500	4480	1675
383	20231010	142800	437655305	4500	4485	4500	4480	966
384	20231010	142700	433326200	4500	4500	4500	4485	70
385	20231010	142600	433011515	4500	4500	4500	4500	28
386	20231010	142500	432885515	4480	4495	4500	4475	883
387	20231010	142400	428930400	4490	4495	4495	4490	104
388	20231010	142300	428463215	4495	4495	4495	4490	78
389	20231010	142200	428112955	4495	4500	4500	4485	184
390	20231010	142100	427286795	4500	4495	4500	4480	1577
391	20231010	142000	420198640	4495	4500	4500	4480	494
392	20231010	141900	417985305	4500	4500	4500	4480	457
393	20231010	141800	415937065	4500	4500	4500	4500	46
394	20231010	141700	415730065	4500	4500	4500	4460	1217
395	20231010	141600	410282285	4500	4480	4500	4480	436
396	20231010	141500	408328085	4500	4500	4500	4480	478
397	20231010	141400	406185685	4480	4480	4500	4480	1408
398	20231010	141300	399877685	4500	4500	4500	4480	637
399	20231010	141200	397023105	4500	4500	4500	4500	49
400	20231010	141100	396802605	4485	4485	4485	4485	80
401	20231010	141000	396443805	4485	4485	4485	4480	148
402	20231010	140900	395780100	4485	4485	4485	4485	193
403	20231010	140800	394914495	4485	4485	4485	4485	45
404	20231010	140700	394712670	4485	4485	4485	4485	106
405	20231010	140600	394237260	4485	4490	4490	4485	625
406	20231010	140500	391431430	4490	4490	4490	4485	72
407	20231010	140400	391108265	4490	4490	4500	4480	1081
408	20231010	140300	386259930	4510	4515	4515	4510	79
409	20231010	140200	385903265	4515	4480	4515	4480	974
410	20231010	140100	381534825	4480	4475	4480	4475	65
411	20231010	140000	381243725	4480	4480	4480	4480	66
412	20231010	135900	380948045	4480	4470	4480	4465	206
413	20231010	135800	380026985	4470	4470	4470	4470	113
414	20231010	135700	379521875	4470	4470	4470	4470	76
415	20231010	135600	379182155	4470	4470	4470	4465	135
416	20231010	135500	378578865	4470	4470	4470	4470	108
417	20231010	135400	378096105	4470	4470	4470	4470	87
418	20231010	135300	377707215	4470	4470	4470	4470	143
419	20231010	135200	377068005	4470	4470	4470	4470	110
420	20231010	135100	376576305	4470	4470	4470	4470	9
421	20231010	135000	376536075	4470	4470	4470	4465	97
422	20231010	134900	376102590	4470	4470	4470	4470	120
423	20231010	134800	375566190	4470	4470	4470	4470	101
424	20231010	134700	375114720	4470	4470	4470	4470	150
425	20231010	134600	374444220	4470	4470	4470	4470	49
426	20231010	134500	374225190	4470	4465	4470	4465	78
427	20231010	134400	373876875	4470	4470	4470	4460	60
428	20231010	134300	373608775	4470	4470	4470	4470	46
429	20231010	134200	373403155	4470	4470	4470	4465	14
430	20231010	134100	373340585	4470	4470	4470	4460	10
431	20231010	134000	373295905	4470	4470	4470	4470	9
432	20231010	133900	373255675	4470	4470	4470	4470	48
433	20231010	133800	373041115	4470	4470	4470	4470	46
434	20231010	133700	372835495	4470	4470	4470	4470	12
435	20231010	133600	372781855	4470	4465	4470	4465	593
436	20231010	133500	370133885	4470	4485	4485	4470	46
437	20231010	133400	369927590	4485	4485	4485	4485	13
438	20231010	133300	369869285	4485	4485	4485	4485	45
439	20231010	133200	369667460	4485	4480	4485	4480	48
440	20231010	133100	369452400	4480	4480	4480	4470	11
441	20231010	133000	369403140	4480	4480	4480	4480	85
442	20231010	132900	369022340	4480	4480	4480	4480	50
443	20231010	132800	368798340	4480	4465	4480	4465	18
444	20231010	132700	368717850	4480	4480	4480	4480	49
445	20231010	132600	368498330	4480	4485	4485	4480	45
446	20231010	132500	368296525	4470	4490	4490	4470	456
447	20231010	132400	366258045	4490	4475	4490	4475	1049
448	20231010	132300	361563710	4475	4475	4475	4475	121
449	20231010	132200	361022235	4475	4475	4475	4475	13
450	20231010	132100	360964060	4475	4475	4475	4475	47
451	20231010	132000	360753735	4475	4475	4475	4475	8
452	20231010	131900	360717935	4455	4475	4475	4455	14
453	20231010	131800	360655305	4475	4475	4475	4475	45
454	20231010	131700	360453930	4475	4475	4475	4475	45
455	20231010	131600	360252555	4475	4475	4475	4475	12
456	20231010	131500	360198855	4475	4480	4480	4475	46
457	20231010	131400	359992980	4480	4485	4485	4480	86
458	20231010	131300	359607330	4490	4490	4490	4480	245
459	20231010	131200	358509650	4490	4490	4490	4490	45
460	20231010	131100	358307600	4490	4475	4490	4475	823
461	20231010	131000	354620620	4455	4485	4485	4450	3019
462	20231010	130900	341179030	4485	4505	4505	4450	5183
463	20231010	130800	317980930	4505	4500	4505	4490	111
464	20231010	130700	317481415	4505	4505	4505	4505	45
465	20231010	130600	317278690	4505	4505	4505	4505	49
466	20231010	130500	317057945	4505	4505	4505	4505	9
467	20231010	130400	317017400	4505	4505	4505	4505	48
468	20231010	130300	316801160	4505	4505	4505	4505	147
469	20231010	130200	316138925	4505	4495	4505	4495	169
470	20231010	130100	315379190	4505	4505	4505	4495	53
471	20231010	130000	315140465	4505	4495	4510	4495	45
472	20231010	125900	314938090	4495	4495	4495	4490	22
473	20231010	125800	314839245	4500	4500	4500	4495	297
474	20231010	125700	313503985	4500	4500	4510	4500	88
475	20231010	125600	313107945	4500	4500	4500	4495	72
476	20231010	125500	312784240	4500	4500	4500	4500	45
477	20231010	125400	312581740	4500	4495	4500	4490	60
478	20231010	125300	312312050	4500	4500	4500	4490	1013
479	20231010	125200	307753590	4500	4500	4500	4500	49
480	20231010	125100	307533090	4500	4510	4510	4495	1085
481	20231010	125000	302650250	4520	4520	4520	4520	28
482	20231010	124900	302523690	4520	4530	4530	4505	1736
483	20231010	124800	294693115	4520	4530	4540	4520	539
484	20231010	124700	292256135	4535	4535	4535	4535	8
485	20231010	124600	292219855	4535	4540	4540	4530	50
486	20231010	124500	291993100	4540	4540	4540	4540	44
487	20231010	124400	291793340	4540	4535	4540	4535	13
488	20231010	124300	291734330	4540	4535	4540	4535	45
489	20231010	124200	291530050	4540	4535	4540	4535	9
490	20231010	124100	291489210	4535	4535	4540	4535	85
491	20231010	124000	291103535	4535	4530	4535	4530	46
492	20231010	123900	290894940	4535	4530	4535	4530	12
493	20231010	123800	290840540	4520	4530	4535	4520	58
494	20231010	123700	290578270	4535	4530	4535	4530	45
495	20231010	123600	290374210	4540	4535	4540	4530	12
496	20231010	123500	290319755	4540	4535	4540	4535	46
497	20231010	123400	290110935	4540	4535	4540	4530	48
498	20231010	123300	289893055	4540	4535	4540	4515	68
499	20231010	123200	289585640	4540	4535	4540	4520	95
500	20231010	123100	289155360	4540	4540	4540	4520	60
501	20231010	123000	288883205	4540	4540	4540	4535	9
502	20231010	122900	288842360	4540	4540	4540	4540	44
503	20231010	122800	288642600	4540	4540	4540	4540	50
504	20231010	122700	288415600	4540	4520	4540	4520	258
505	20231010	122600	287249280	4540	4540	4540	4530	955
506	20231010	122500	282913705	4540	4540	4540	4540	45
507	20231010	122400	282709405	4540	4540	4540	4540	9
508	20231010	122300	282668545	4540	4540	4540	4540	50
509	20231010	122200	282441545	4540	4540	4540	4540	44
510	20231010	122100	282241785	4540	4540	4540	4540	13
511	20231010	122000	282182765	4540	4540	4540	4540	45
512	20231010	121900	281978465	4540	4535	4540	4530	145
513	20231010	121800	281320885	4535	4530	4535	4530	13
514	20231010	121700	281261950	4535	4530	4535	4530	44
515	20231010	121600	281062430	4535	4540	4540	4530	80
516	20231010	121500	280699445	4540	4540	4540	4540	8
517	20231010	121400	280663125	4540	4535	4540	4535	45
518	20231010	121300	280459030	4535	4535	4535	4535	12
519	20231010	121200	280404610	4535	4535	4535	4535	45
520	20231010	121100	280200535	4535	4525	4535	4525	50
521	20231010	121000	279974245	4525	4525	4525	4525	8
522	20231010	120900	279938045	4525	4530	4530	4525	119
523	20231010	120800	279399160	4530	4530	4530	4530	49
524	20231010	120700	279177190	4530	4530	4530	4530	29
525	20231010	120600	279045820	4530	4530	4530	4530	49
526	20231010	120500	278823850	4535	4535	4535	4535	46
527	20231010	120400	278615240	4535	4535	4535	4525	1355
528	20231010	120300	272483785	4535	4540	4540	4535	49
529	20231010	120200	272261550	4540	4540	4540	4525	791
530	20231010	120100	268681600	4540	4540	4540	4540	12
531	20231010	120000	268627120	4540	4535	4540	4535	46
532	20231010	115900	268418285	4530	4525	4530	4525	929
533	20231010	115800	264214540	4525	4525	4525	4525	13
534	20231010	115700	264155715	4525	4525	4525	4525	45
535	20231010	115600	263952090	4525	4525	4525	4525	49
536	20231010	115500	263730365	4525	4525	4525	4525	9
537	20231010	115400	263689640	4525	4525	4525	4525	88
538	20231010	115300	263291440	4525	4525	4525	4525	50
539	20231010	115200	263065190	4525	4525	4525	4525	9
540	20231010	115100	263024465	4525	4520	4525	4520	556
541	20231010	115000	260511120	4520	4520	4520	4480	2172
542	20231010	114900	250758865	4520	4520	4520	4520	18
543	20231010	114800	250677505	4520	4520	4520	4520	100
544	20231010	114700	250225505	4520	4540	4540	4520	542
545	20231010	114600	247775585	4535	4535	4535	4535	45
546	20231010	114500	247571510	4540	4540	4540	4540	49
547	20231010	114400	247349050	4540	4540	4540	4540	8
548	20231010	114300	247312730	4540	4540	4540	4540	50
549	20231010	114200	247085730	4540	4540	4540	4540	44
550	20231010	114100	246885970	4540	4540	4540	4540	9
551	20231010	114000	246845110	4540	4540	4540	4540	53
552	20231010	113900	246604490	4540	4540	4540	4540	45
553	20231010	113800	246400190	4520	4540	4540	4520	1193
554	20231010	113700	241001835	4540	4540	4540	4540	45
555	20231010	113600	240797535	4540	4540	4540	4540	46
556	20231010	113500	240588695	4540	4540	4540	4540	12
557	20231010	113400	240534215	4540	4540	4540	4540	55
558	20231010	113300	240284515	4540	4540	4540	4540	49
559	20231010	113200	240062055	4540	4540	4540	4540	9
560	20231010	113100	240021195	4540	4535	4540	4535	44
561	20231010	113000	239821635	4535	4535	4535	4535	49
562	20231010	112900	239599420	4540	4540	4540	4525	259
563	20231010	112800	238427260	4545	4535	4545	4535	649
564	20231010	112700	235483595	4535	4530	4535	4530	95
565	20231010	112600	235053220	4530	4530	4530	4530	10
566	20231010	112500	235007920	4530	4530	4530	4530	50
567	20231010	112400	234781420	4530	4530	4535	4515	1013
568	20231010	112300	230206220	4535	4535	4535	4535	13
569	20231010	112200	230147265	4535	4535	4535	4535	45
570	20231010	112100	229943190	4535	4540	4540	4535	163
571	20231010	112000	229203800	4540	4540	4540	4540	13
572	20231010	111900	229144780	4540	4540	4540	4540	44
573	20231010	111800	228945020	4540	4540	4540	4540	13
574	20231010	111700	228886000	4540	4545	4545	4540	60
575	20231010	111600	228613560	4545	4545	4545	4545	45
576	20231010	111500	228409035	4545	4545	4545	4540	17
577	20231010	111400	228331785	4545	4545	4545	4540	56
578	20231010	111300	228077300	4545	4540	4545	4540	80
579	20231010	111200	227714055	4540	4540	4540	4540	8
580	20231010	111100	227677735	4540	4545	4545	4540	64
581	20231010	111000	227387125	4545	4545	4545	4545	49
582	20231010	110900	227164420	4545	4545	4545	4545	23
583	20231010	110800	227059885	4545	4545	4545	4545	50
584	20231010	110700	226832635	4545	4545	4545	4545	44
585	20231010	110600	226632655	4545	4545	4545	4545	13
586	20231010	110500	226573570	4545	4545	4545	4545	49
587	20231010	110400	226350865	4545	4545	4545	4545	52
588	20231010	110300	226114525	4545	4545	4545	4545	12
589	20231010	110200	226059985	4545	4545	4545	4545	49
590	20231010	110100	225837280	4535	4545	4545	4535	51
591	20231010	110000	225605535	4545	4545	4545	4530	81
592	20231010	105900	225237430	4545	4545	4545	4545	45
593	20231010	105800	225032905	4545	4545	4545	4525	134
594	20231010	105700	224425440	4545	4550	4550	4530	64
595	20231010	105600	224135300	4550	4550	4550	4550	81
596	20231010	105500	223766750	4550	4550	4550	4550	49
597	20231010	105400	223543800	4550	4550	4550	4550	9
598	20231010	105300	223502850	4550	4550	4550	4530	223
599	20231010	105200	222491470	4550	4550	4550	4550	55
600	20231010	105100	222241220	4550	4545	4550	4545	108
601	20231010	105000	221750035	4545	4550	4550	4540	101
602	20231010	104900	221290650	4550	4550	4550	4550	8
603	20231010	104800	221254250	4550	4550	4550	4545	273
604	20231010	104700	220013240	4550	4525	4550	4525	3346
605	20231010	104600	204841840	4525	4525	4525	4525	37
606	20231010	104500	204674415	4525	4525	4525	4525	22
607	20231010	104400	204574865	4530	4530	4530	4530	73
608	20231010	104300	204244175	4530	4530	4530	4530	0
609	20231010	104200	204244175	4530	4530	4530	4530	74
610	20231010	104100	203908955	4520	4520	4520	4520	0
611	20231010	104000	203908955	4520	4520	4520	4520	0
612	20231010	103900	203908955	4520	4520	4520	4520	1
613	20231010	103800	203904435	4530	4530	4530	4530	273
614	20231010	103700	202667745	4530	4530	4530	4530	0
615	20231010	103600	202667745	4530	4530	4530	4530	36
616	20231010	103500	202504665	4530	4530	4530	4530	1
617	20231010	103400	202500135	4520	4530	4530	4520	93
618	20231010	103300	202079575	4520	4520	4520	4520	0
619	20231010	103200	202079575	4520	4520	4520	4520	0
620	20231010	103100	202079575	4520	4520	4520	4520	60
621	20231010	103000	201808375	4520	4520	4520	4520	1017
622	20231010	102900	197211535	4520	4520	4520	4520	36
623	20231010	102800	197048815	4520	4520	4520	4520	0
624	20231010	102700	197048815	4520	4520	4520	4520	37
625	20231010	102600	196881575	4520	4520	4520	4520	37
626	20231010	102500	196714335	4520	4520	4520	4520	0
627	20231010	102400	196714335	4520	4520	4520	4520	72
628	20231010	102300	196388895	4520	4520	4520	4520	74
629	20231010	102200	196054415	4520	4520	4520	4520	110
630	20231010	102100	195557215	4485	4485	4485	4485	0
631	20231010	102000	195557215	4485	4485	4485	4485	0
632	20231010	101900	195557215	4485	4485	4485	4485	0
633	20231010	101800	195557215	4485	4525	4525	4485	6000
634	20231010	101700	168570585	4525	4525	4525	4525	0
635	20231010	101600	168570585	4525	4525	4525	4525	20
636	20231010	101500	168480085	4535	4535	4535	4535	91
637	20231010	101400	168067400	4535	4535	4535	4535	0
638	20231010	101300	168067400	4535	4535	4535	4535	4
639	20231010	101200	168049260	4535	4535	4535	4535	37
640	20231010	101100	167881465	4535	4535	4535	4535	0
641	20231010	101000	167881465	4535	4545	4545	4535	60
642	20231010	100900	167609255	4545	4545	4545	4545	73
643	20231010	100800	167277470	4545	4545	4545	4545	0
644	20231010	100700	167277470	4545	4545	4545	4545	37
645	20231010	100600	167109305	4545	4545	4545	4545	37
646	20231010	100500	166941140	4535	4535	4535	4535	0
647	20231010	100400	166941140	4535	4535	4535	4535	37
648	20231010	100300	166773345	4535	4535	4535	4535	37
649	20231010	100200	166605550	4525	4525	4525	4525	0
650	20231010	100100	166605550	4525	4535	4535	4525	118
651	20231010	100000	166071030	4525	4525	4525	4525	7
652	20231010	095900	166039355	4525	4525	4525	4525	115
653	20231010	095800	165518980	4535	4535	4535	4535	404
654	20231010	095700	163686840	4545	4545	4545	4545	83
655	20231010	095600	163309605	4545	4545	4545	4545	0
656	20231010	095500	163309605	4545	4540	4545	4540	37
657	20231010	095400	163141530	4545	4545	4545	4545	59
658	20231010	095300	162873375	4550	4525	4550	4525	2693
659	20231010	095200	150672330	4515	4515	4515	4515	0
660	20231010	095100	150672330	4515	4525	4525	4515	7
661	20231010	095000	150640675	4530	4530	4530	4530	1
662	20231010	094900	150636145	4510	4510	4510	4510	304
663	20231010	094800	149265105	4530	4530	4530	4530	0
664	20231010	094700	149265105	4530	4525	4530	4525	7
665	20231010	094600	149233415	4525	4525	4525	4525	0
666	20231010	094500	149233415	4525	4520	4525	4520	94
667	20231010	094400	148808160	4525	4520	4525	4520	9
668	20231010	094300	148767475	4520	4525	4525	4520	236
669	20231010	094200	147699615	4530	4530	4530	4530	0
670	20231010	094100	147699615	4530	4525	4530	4525	3
671	20231010	094000	147686030	4535	4535	4535	4535	10
672	20231010	093900	147640680	4535	4535	4535	4535	1
673	20231010	093800	147636145	4535	4535	4535	4535	0
674	20231010	093700	147636145	4535	4535	4535	4525	13
675	20231010	093600	147577200	4535	4535	4535	4535	3
676	20231010	093500	147563595	4535	4535	4535	4535	3
677	20231010	093400	147549990	4535	4535	4535	4535	197
678	20231010	093300	146656595	4500	4535	4535	4500	4003
679	20231010	093200	128618460	4535	4530	4535	4530	304
680	20231010	093100	127241335	4530	4530	4530	4530	0
681	20231010	093000	127241335	4530	4530	4530	4530	0
682	20231010	092900	127241335	4530	4530	4530	4530	0
683	20231010	092800	127241335	4530	4530	4530	4530	7
684	20231010	092700	127209625	4535	4520	4535	4520	700
685	20231010	092600	124035240	4520	4520	4520	4520	0
686	20231010	092500	124035240	4520	4520	4520	4520	0
687	20231010	092400	124035240	4520	4520	4520	4520	1
688	20231010	092300	124030720	4515	4515	4515	4515	517
689	20231010	092200	121696465	4500	4495	4500	4495	51
690	20231010	092100	121466970	4500	4500	4500	4500	20
691	20231010	092000	121376970	4490	4515	4515	4490	2003
692	20231010	091900	112377310	4515	4515	4515	4515	0
693	20231010	091800	112377310	4515	4515	4515	4515	1
694	20231010	091700	112372795	4515	4505	4515	4505	851
695	20231010	091600	108536200	4505	4505	4505	4505	1
696	20231010	091500	108531695	4500	4500	4500	4500	44
697	20231010	091400	108333695	4495	4495	4495	4495	0
698	20231010	091300	108333695	4495	4495	4495	4495	508
699	20231010	091200	106050235	4495	4495	4495	4495	0
700	20231010	091100	106050235	4495	4480	4495	4480	1035
701	20231010	091000	101408325	4485	4500	4500	4485	1174
702	20231010	090900	96132825	4500	4465	4500	4465	1023
703	20231010	090800	91545995	4465	4475	4475	4455	85
704	20231010	090700	91166050	4475	4450	4475	4450	647
705	20231010	090600	88285935	4450	4450	4460	4450	1186
706	20231010	090500	83007465	4460	4515	4515	4385	7620
707	20231010	090400	48681865	4520	4530	4530	4515	2317
708	20231010	090300	38207890	4530	4535	4535	4530	889
709	20231010	090200	34180100	4560	4530	4560	4530	1316
710	20231010	090100	28218560	4530	4530	4530	4530	697
711	20231010	090000	25061150	4525	4520	4550	4520	5537