KissMeData/340810/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204900	644367930	9820	9820	9820	9820	1184
3	20231006	204800	644367930	9820	9820	9820	9820	0
4	20231006	204700	644367930	9820	9820	9820	9820	0
5	20231006	204600	644367930	9820	9820	9820	9820	0
6	20231006	204500	644367930	9820	9820	9820	9820	0
7	20231006	204400	644367930	9820	9820	9820	9820	0
8	20231006	204300	644367930	9820	9820	9820	9820	0
9	20231006	204200	644367930	9820	9820	9820	9820	0
10	20231006	204100	644367930	9820	9820	9820	9820	0
11	20231006	204000	644367930	9820	9820	9820	9820	0
12	20231006	203900	644367930	9820	9820	9820	9820	0
13	20231006	203800	644367930	9820	9820	9820	9820	0
14	20231006	203700	644367930	9820	9820	9820	9820	0
15	20231006	203600	644367930	9820	9820	9820	9820	0
16	20231006	203500	644367930	9820	9820	9820	9820	0
17	20231006	203400	644367930	9820	9820	9820	9820	0
18	20231006	203300	644367930	9820	9820	9820	9820	0
19	20231006	203200	644367930	9820	9820	9820	9820	0
20	20231006	203100	644367930	9820	9820	9820	9820	0
21	20231006	203000	644367930	9820	9820	9820	9820	0
22	20231006	202900	644367930	9820	9820	9820	9820	0
23	20231006	202800	644367930	9820	9820	9820	9820	0
24	20231006	202700	644367930	9820	9820	9820	9820	0
25	20231006	202600	644367930	9820	9820	9820	9820	0
26	20231006	202500	644367930	9820	9820	9820	9820	0
27	20231006	202400	644367930	9820	9820	9820	9820	0
28	20231006	202300	644367930	9820	9820	9820	9820	0
29	20231006	202200	644367930	9820	9820	9820	9820	0
30	20231006	202100	644367930	9820	9820	9820	9820	0
31	20231006	202000	644367930	9820	9820	9820	9820	0
32	20231006	201900	644367930	9820	9820	9820	9820	1184
33	20231006	201800	644367930	9820	9820	9820	9820	0
34	20231006	201700	644367930	9820	9820	9820	9820	0
35	20231006	201600	644367930	9820	9820	9820	9820	0
36	20231006	201500	644367930	9820	9820	9820	9820	0
37	20231006	201400	644367930	9820	9820	9820	9820	0
38	20231006	201300	644367930	9820	9820	9820	9820	0
39	20231006	201200	644367930	9820	9820	9820	9820	0
40	20231006	201100	644367930	9820	9820	9820	9820	0
41	20231006	201000	644367930	9820	9820	9820	9820	0
42	20231006	200900	644367930	9820	9820	9820	9820	0
43	20231006	200800	644367930	9820	9820	9820	9820	0
44	20231006	200700	644367930	9820	9820	9820	9820	0
45	20231006	200600	644367930	9820	9820	9820	9820	0
46	20231006	200500	644367930	9820	9820	9820	9820	0
47	20231006	200400	644367930	9820	9820	9820	9820	0
48	20231006	200300	644367930	9820	9820	9820	9820	0
49	20231006	200200	644367930	9820	9820	9820	9820	0
50	20231006	200100	644367930	9820	9820	9820	9820	0
51	20231006	200000	644367930	9820	9820	9820	9820	0
52	20231006	195900	644367930	9820	9820	9820	9820	0
53	20231006	195800	644367930	9820	9820	9820	9820	0
54	20231006	195700	644367930	9820	9820	9820	9820	0
55	20231006	195600	644367930	9820	9820	9820	9820	0
56	20231006	195500	644367930	9820	9820	9820	9820	0
57	20231006	195400	644367930	9820	9820	9820	9820	0
58	20231006	195300	644367930	9820	9820	9820	9820	0
59	20231006	195200	644367930	9820	9820	9820	9820	0
60	20231006	195100	644367930	9820	9820	9820	9820	0
61	20231006	195000	644367930	9820	9820	9820	9820	0
62	20231006	194900	644367930	9820	9820	9820	9820	1184
63	20231006	194800	644367930	9820	9820	9820	9820	0
64	20231006	194700	644367930	9820	9820	9820	9820	0
65	20231006	194600	644367930	9820	9820	9820	9820	0
66	20231006	194500	644367930	9820	9820	9820	9820	0
67	20231006	194400	644367930	9820	9820	9820	9820	0
68	20231006	194300	644367930	9820	9820	9820	9820	0
69	20231006	194200	644367930	9820	9820	9820	9820	0
70	20231006	194100	644367930	9820	9820	9820	9820	0
71	20231006	194000	644367930	9820	9820	9820	9820	0
72	20231006	193900	644367930	9820	9820	9820	9820	0
73	20231006	193800	644367930	9820	9820	9820	9820	0
74	20231006	193700	644367930	9820	9820	9820	9820	0
75	20231006	193600	644367930	9820	9820	9820	9820	0
76	20231006	193500	644367930	9820	9820	9820	9820	0
77	20231006	193400	644367930	9820	9820	9820	9820	0
78	20231006	193300	644367930	9820	9820	9820	9820	0
79	20231006	193200	644367930	9820	9820	9820	9820	0
80	20231006	193100	644367930	9820	9820	9820	9820	0
81	20231006	193000	644367930	9820	9820	9820	9820	0
82	20231006	192900	644367930	9820	9820	9820	9820	0
83	20231006	192800	644367930	9820	9820	9820	9820	0
84	20231006	192700	644367930	9820	9820	9820	9820	0
85	20231006	192600	644367930	9820	9820	9820	9820	0
86	20231006	192500	644367930	9820	9820	9820	9820	0
87	20231006	192400	644367930	9820	9820	9820	9820	0
88	20231006	192300	644367930	9820	9820	9820	9820	0
89	20231006	192200	644367930	9820	9820	9820	9820	0
90	20231006	192100	644367930	9820	9820	9820	9820	0
91	20231006	192000	644367930	9820	9820	9820	9820	0
92	20231006	191900	644367930	9820	9820	9820	9820	1184
93	20231006	191800	644367930	9820	9820	9820	9820	0
94	20231006	191700	644367930	9820	9820	9820	9820	0
95	20231006	191600	644367930	9820	9820	9820	9820	0
96	20231006	191500	644367930	9820	9820	9820	9820	0
97	20231006	191400	644367930	9820	9820	9820	9820	0
98	20231006	191300	644367930	9820	9820	9820	9820	0
99	20231006	191200	644367930	9820	9820	9820	9820	0
100	20231006	191100	644367930	9820	9820	9820	9820	0
101	20231006	191000	644367930	9820	9820	9820	9820	0
102	20231006	190900	644367930	9820	9820	9820	9820	0
103	20231006	190800	644367930	9820	9820	9820	9820	0
104	20231006	190700	644367930	9820	9820	9820	9820	0
105	20231006	190600	644367930	9820	9820	9820	9820	0
106	20231006	190500	644367930	9820	9820	9820	9820	0
107	20231006	190400	644367930	9820	9820	9820	9820	0
108	20231006	190300	644367930	9820	9820	9820	9820	0
109	20231006	190200	644367930	9820	9820	9820	9820	0
110	20231006	190100	644367930	9820	9820	9820	9820	0
111	20231006	190000	644367930	9820	9820	9820	9820	0
112	20231006	185900	644367930	9820	9820	9820	9820	0
113	20231006	185800	644367930	9820	9820	9820	9820	0
114	20231006	185700	644367930	9820	9820	9820	9820	0
115	20231006	185600	644367930	9820	9820	9820	9820	0
116	20231006	185500	644367930	9820	9820	9820	9820	0
117	20231006	185400	644367930	9820	9820	9820	9820	0
118	20231006	185300	644367930	9820	9820	9820	9820	0
119	20231006	185200	644367930	9820	9820	9820	9820	0
120	20231006	185100	644367930	9820	9820	9820	9820	0
121	20231006	185000	644367930	9820	9820	9820	9820	0
122	20231006	184900	644367930	9820	9820	9820	9820	1184
123	20231006	184800	644367930	9820	9820	9820	9820	0
124	20231006	184700	644367930	9820	9820	9820	9820	0
125	20231006	184600	644367930	9820	9820	9820	9820	0
126	20231006	184500	644367930	9820	9820	9820	9820	0
127	20231006	184400	644367930	9820	9820	9820	9820	0
128	20231006	184300	644367930	9820	9820	9820	9820	0
129	20231006	184200	644367930	9820	9820	9820	9820	0
130	20231006	184100	644367930	9820	9820	9820	9820	0
131	20231006	184000	644367930	9820	9820	9820	9820	0
132	20231006	183900	644367930	9820	9820	9820	9820	0
133	20231006	183800	644367930	9820	9820	9820	9820	0
134	20231006	183700	644367930	9820	9820	9820	9820	0
135	20231006	183600	644367930	9820	9820	9820	9820	0
136	20231006	183500	644367930	9820	9820	9820	9820	0
137	20231006	183400	644367930	9820	9820	9820	9820	0
138	20231006	183300	644367930	9820	9820	9820	9820	0
139	20231006	183200	644367930	9820	9820	9820	9820	0
140	20231006	183100	644367930	9820	9820	9820	9820	0
141	20231006	183000	644367930	9820	9820	9820	9820	0
142	20231006	182900	644367930	9820	9820	9820	9820	0
143	20231006	182800	644367930	9820	9820	9820	9820	0
144	20231006	182700	644367930	9820	9820	9820	9820	0
145	20231006	182600	644367930	9820	9820	9820	9820	0
146	20231006	182500	644367930	9820	9820	9820	9820	0
147	20231006	182400	644367930	9820	9820	9820	9820	0
148	20231006	182300	644367930	9820	9820	9820	9820	0
149	20231006	182200	644367930	9820	9820	9820	9820	0
150	20231006	182100	644367930	9820	9820	9820	9820	0
151	20231006	182000	644367930	9820	9820	9820	9820	0
152	20231006	181900	644367930	9820	9820	9820	9820	1184
153	20231006	181800	644367930	9820	9820	9820	9820	0
154	20231006	181700	644367930	9820	9820	9820	9820	0
155	20231006	181600	644367930	9820	9820	9820	9820	0
156	20231006	181500	644367930	9820	9820	9820	9820	0
157	20231006	181400	644367930	9820	9820	9820	9820	0
158	20231006	181300	644367930	9820	9820	9820	9820	0
159	20231006	181200	644367930	9820	9820	9820	9820	0
160	20231006	181100	644367930	9820	9820	9820	9820	0
161	20231006	181000	644367930	9820	9820	9820	9820	0
162	20231006	180900	644367930	9820	9820	9820	9820	0
163	20231006	180800	644367930	9820	9820	9820	9820	0
164	20231006	180700	644367930	9820	9820	9820	9820	0
165	20231006	180600	644367930	9820	9820	9820	9820	0
166	20231006	180500	644367930	9820	9820	9820	9820	0
167	20231006	180400	644367930	9820	9820	9820	9820	0
168	20231006	180300	644367930	9820	9820	9820	9820	0
169	20231006	180200	644367930	9820	9820	9820	9820	0
170	20231006	180100	644367930	9820	9820	9820	9820	0
171	20231006	180000	644367930	9820	9820	9820	9820	0
172	20231006	175900	644367930	9820	9820	9820	9820	0
173	20231006	175800	644367930	9820	9820	9820	9820	0
174	20231006	175700	644367930	9820	9820	9820	9820	0
175	20231006	175600	644367930	9820	9820	9820	9820	0
176	20231006	175500	644367930	9820	9820	9820	9820	0
177	20231006	175400	644367930	9820	9820	9820	9820	0
178	20231006	175300	644367930	9820	9820	9820	9820	0
179	20231006	175200	644367930	9820	9820	9820	9820	0
180	20231006	175100	644367930	9820	9820	9820	9820	0
181	20231006	175000	644367930	9820	9820	9820	9820	0
182	20231006	174900	644367930	9820	9820	9820	9820	1184
183	20231006	174800	644367930	9820	9820	9820	9820	0
184	20231006	174700	644367930	9820	9820	9820	9820	0
185	20231006	174600	644367930	9820	9820	9820	9820	0
186	20231006	174500	644367930	9820	9820	9820	9820	0
187	20231006	174400	644367930	9820	9820	9820	9820	0
188	20231006	174300	644367930	9820	9820	9820	9820	0
189	20231006	174200	644367930	9820	9820	9820	9820	0
190	20231006	174100	644367930	9820	9820	9820	9820	0
191	20231006	174000	644367930	9820	9820	9820	9820	0
192	20231006	173900	644367930	9820	9820	9820	9820	0
193	20231006	173800	644367930	9820	9820	9820	9820	0
194	20231006	173700	644367930	9820	9820	9820	9820	0
195	20231006	173600	644367930	9820	9820	9820	9820	0
196	20231006	173500	644367930	9820	9820	9820	9820	0
197	20231006	173400	644367930	9820	9820	9820	9820	0
198	20231006	173300	644367930	9820	9820	9820	9820	0
199	20231006	173200	644367930	9820	9820	9820	9820	0
200	20231006	173100	644367930	9820	9820	9820	9820	0
201	20231006	173000	644367930	9820	9820	9820	9820	0
202	20231006	172900	644367930	9820	9820	9820	9820	0
203	20231006	172800	644367930	9820	9820	9820	9820	0
204	20231006	172700	644367930	9820	9820	9820	9820	0
205	20231006	172600	644367930	9820	9820	9820	9820	0
206	20231006	172500	644367930	9820	9820	9820	9820	0
207	20231006	172400	644367930	9820	9820	9820	9820	0
208	20231006	172300	644367930	9820	9820	9820	9820	0
209	20231006	172200	644367930	9820	9820	9820	9820	0
210	20231006	172100	644367930	9820	9820	9820	9820	0
211	20231006	172000	644367930	9820	9820	9820	9820	0
212	20231006	171900	644367930	9820	9820	9820	9820	1184
213	20231006	171800	644367930	9820	9820	9820	9820	0
214	20231006	171700	644367930	9820	9820	9820	9820	0
215	20231006	171600	644367930	9820	9820	9820	9820	0
216	20231006	171500	644367930	9820	9820	9820	9820	0
217	20231006	171400	644367930	9820	9820	9820	9820	0
218	20231006	171300	644367930	9820	9820	9820	9820	0
219	20231006	171200	644367930	9820	9820	9820	9820	0
220	20231006	171100	644367930	9820	9820	9820	9820	0
221	20231006	171000	644367930	9820	9820	9820	9820	0
222	20231006	170900	644367930	9820	9820	9820	9820	0
223	20231006	170800	644367930	9820	9820	9820	9820	0
224	20231006	170700	644367930	9820	9820	9820	9820	0
225	20231006	170600	644367930	9820	9820	9820	9820	0
226	20231006	170500	644367930	9820	9820	9820	9820	0
227	20231006	170400	644367930	9820	9820	9820	9820	0
228	20231006	170300	644367930	9820	9820	9820	9820	0
229	20231006	170200	644367930	9820	9820	9820	9820	0
230	20231006	170100	644367930	9820	9820	9820	9820	0
231	20231006	170000	644367930	9820	9820	9820	9820	0
232	20231006	165900	644367930	9820	9820	9820	9820	0
233	20231006	165800	644367930	9820	9820	9820	9820	0
234	20231006	165700	644367930	9820	9820	9820	9820	0
235	20231006	165600	644367930	9820	9820	9820	9820	0
236	20231006	165500	644367930	9820	9820	9820	9820	0
237	20231006	165400	644367930	9820	9820	9820	9820	0
238	20231006	165300	644367930	9820	9820	9820	9820	0
239	20231006	165200	644367930	9820	9820	9820	9820	0
240	20231006	165100	644367930	9820	9820	9820	9820	0
241	20231006	165000	644367930	9820	9820	9820	9820	0
242	20231006	164900	644367930	9820	9820	9820	9820	1184
243	20231006	164800	644367930	9820	9820	9820	9820	0
244	20231006	164700	644367930	9820	9820	9820	9820	0
245	20231006	164600	644367930	9820	9820	9820	9820	0
246	20231006	164500	644367930	9820	9820	9820	9820	0
247	20231006	164400	644367930	9820	9820	9820	9820	0
248	20231006	164300	644367930	9820	9820	9820	9820	0
249	20231006	164200	644367930	9820	9820	9820	9820	0
250	20231006	164100	644367930	9820	9820	9820	9820	0
251	20231006	164000	644367930	9820	9820	9820	9820	0
252	20231006	163900	644367930	9820	9820	9820	9820	0
253	20231006	163800	644367930	9820	9820	9820	9820	0
254	20231006	163700	644367930	9820	9820	9820	9820	0
255	20231006	163600	644367930	9820	9820	9820	9820	0
256	20231006	163500	644367930	9820	9820	9820	9820	0
257	20231006	163400	644367930	9820	9820	9820	9820	0
258	20231006	163300	644367930	9820	9820	9820	9820	0
259	20231006	163200	644367930	9820	9820	9820	9820	0
260	20231006	163100	644367930	9820	9820	9820	9820	0
261	20231006	163000	644367930	9820	9820	9820	9820	0
262	20231006	162900	644367930	9820	9820	9820	9820	0
263	20231006	162800	644367930	9820	9820	9820	9820	0
264	20231006	162700	644367930	9820	9820	9820	9820	0
265	20231006	162600	644367930	9820	9820	9820	9820	0
266	20231006	162500	644367930	9820	9820	9820	9820	0
267	20231006	162400	644367930	9820	9820	9820	9820	0
268	20231006	162300	644367930	9820	9820	9820	9820	0
269	20231006	162200	644367930	9820	9820	9820	9820	0
270	20231006	162100	644367930	9820	9820	9820	9820	0
271	20231006	162000	644367930	9820	9820	9820	9820	0
272	20231006	161900	644367930	9820	9820	9820	9820	1184
273	20231006	161800	644367930	9820	9820	9820	9820	0
274	20231006	161700	644367930	9820	9820	9820	9820	0
275	20231006	161600	644367930	9820	9820	9820	9820	0
276	20231006	161500	644367930	9820	9820	9820	9820	0
277	20231006	161400	644367930	9820	9820	9820	9820	0
278	20231006	161300	644367930	9820	9820	9820	9820	0
279	20231006	161200	644367930	9820	9820	9820	9820	0
280	20231006	161100	644367930	9820	9820	9820	9820	0
281	20231006	161000	644367930	9820	9820	9820	9820	0
282	20231006	160900	644367930	9820	9820	9820	9820	0
283	20231006	160800	644367930	9820	9820	9820	9820	0
284	20231006	160700	644367930	9820	9820	9820	9820	0
285	20231006	160600	644367930	9820	9820	9820	9820	0
286	20231006	160500	644367930	9820	9820	9820	9820	0
287	20231006	160400	644367930	9820	9820	9820	9820	0
288	20231006	160300	644367930	9820	9820	9820	9820	0
289	20231006	160200	644367930	9820	9820	9820	9820	0
290	20231006	160100	644367930	9820	9820	9820	9820	0
291	20231006	160000	644367930	9820	9820	9820	9820	0
292	20231006	155900	644367930	9820	9820	9820	9820	0
293	20231006	155800	644367930	9820	9820	9820	9820	0
294	20231006	155700	644367930	9820	9820	9820	9820	0
295	20231006	155600	644367930	9820	9820	9820	9820	0
296	20231006	155500	644367930	9820	9820	9820	9820	0
297	20231006	155400	644367930	9820	9820	9820	9820	0
298	20231006	155300	644367930	9820	9820	9820	9820	0
299	20231006	155200	644367930	9820	9820	9820	9820	0
300	20231006	155100	644367930	9820	9820	9820	9820	0
301	20231006	155000	644367930	9820	9820	9820	9820	0
302	20231006	154900	644367930	9820	9820	9820	9820	1184
303	20231006	154800	644367930	9820	9820	9820	9820	0
304	20231006	154700	644367930	9820	9820	9820	9820	0
305	20231006	154600	644367930	9820	9820	9820	9820	0
306	20231006	154500	644367930	9820	9820	9820	9820	0
307	20231006	154400	644367930	9820	9820	9820	9820	0
308	20231006	154300	644367930	9820	9820	9820	9820	0
309	20231006	154200	644367930	9820	9820	9820	9820	0
310	20231006	154100	644367930	9820	9820	9820	9820	0
311	20231006	154000	644367930	9820	9820	9820	9820	0
312	20231006	153900	644367930	9820	9820	9820	9820	0
313	20231006	153800	644367930	9820	9820	9820	9820	0
314	20231006	153700	644367930	9820	9820	9820	9820	0
315	20231006	153600	644367930	9820	9820	9820	9820	0
316	20231006	153500	644367930	9820	9820	9820	9820	0
317	20231006	153400	644367930	9820	9820	9820	9820	0
318	20231006	153300	644367930	9820	9820	9820	9820	0
319	20231006	153200	644367930	9820	9820	9820	9820	0
320	20231006	153100	644367930	9820	9820	9820	9820	0
321	20231006	153000	644367930	9820	9820	9820	9820	1184
322	20231006	152900	632741050	9840	9840	9840	9840	0
323	20231006	152800	632741050	9840	9840	9840	9840	0
324	20231006	152700	632741050	9840	9840	9840	9840	0
325	20231006	152600	632741050	9840	9840	9840	9840	0
326	20231006	152500	632741050	9840	9840	9840	9840	0
327	20231006	152400	632741050	9840	9840	9840	9840	0
328	20231006	152300	632741050	9840	9840	9840	9840	0
329	20231006	152200	632741050	9840	9840	9840	9840	0
330	20231006	152100	632741050	9840	9840	9840	9840	0
331	20231006	152000	632741050	9840	9840	9840	9840	0
332	20231006	151900	632741050	9840	9800	9840	9800	182
333	20231006	151800	630957250	9840	9840	9840	9840	8
334	20231006	151700	630878530	9840	9840	9840	9840	5
335	20231006	151600	630829330	9780	9810	9810	9770	710
336	20231006	151500	623873390	9810	9820	9820	9810	100
337	20231006	151400	622892070	9860	9860	9860	9860	489
338	20231006	151300	618070530	9860	9860	9860	9860	0
339	20231006	151200	618070530	9860	9860	9870	9860	48
340	20231006	151100	617597040	9860	9860	9860	9860	1
341	20231006	151000	617587180	9820	9830	9830	9820	36
342	20231006	150900	617233310	9860	9830	9860	9830	37
343	20231006	150800	616869570	9820	9820	9820	9820	1
344	20231006	150700	616859750	9820	9820	9820	9820	9
345	20231006	150600	616771370	9820	9820	9820	9820	19
346	20231006	150500	616584790	9800	9800	9800	9800	200
347	20231006	150400	614624790	9800	9800	9800	9800	48
348	20231006	150300	614154390	9800	9810	9820	9800	203
349	20231006	150200	612164600	9800	9820	9820	9800	531
350	20231006	150100	606956880	9820	9820	9820	9810	149
351	20231006	150000	605493720	9820	9840	9840	9820	324
352	20231006	145900	602309780	9840	9840	9840	9840	256
353	20231006	145800	599790740	9860	9860	9860	9860	2
354	20231006	145700	599771020	9840	9860	9860	9840	262
355	20231006	145600	597192900	9870	9870	9870	9870	0
356	20231006	145500	597192900	9870	9870	9870	9870	0
357	20231006	145400	597192900	9870	9870	9870	9870	0
358	20231006	145300	597192900	9870	9870	9870	9870	2
359	20231006	145200	597173160	9890	9890	9890	9890	0
360	20231006	145100	597173160	9890	9890	9890	9890	0
361	20231006	145000	597173160	9890	9830	9890	9830	18
362	20231006	144900	596995920	9820	9820	9820	9820	0
363	20231006	144800	596995920	9820	9850	9850	9820	2034
364	20231006	144700	577002510	9840	9840	9840	9840	0
365	20231006	144600	577002510	9840	9840	9840	9840	0
366	20231006	144500	577002510	9840	9890	9890	9840	1269
367	20231006	144400	564501510	9900	9900	9900	9900	0
368	20231006	144300	564501510	9900	9910	9910	9900	793
369	20231006	144200	556650780	9910	9910	9910	9910	66
370	20231006	144100	555996720	9930	9930	9930	9930	1
371	20231006	144000	555986790	9910	9910	9910	9910	0
372	20231006	143900	555986790	9910	9920	9920	9910	299
373	20231006	143800	553021080	9930	9930	9930	9930	2
374	20231006	143700	553001220	9940	9950	9950	9940	33
375	20231006	143600	552673150	9940	9940	9940	9940	5
376	20231006	143500	552623450	9940	9940	9940	9940	1
377	20231006	143400	552613510	9950	9950	9950	9950	0
378	20231006	143300	552613510	9950	9940	9950	9920	77
379	20231006	143200	551848570	9950	9920	9950	9920	100
380	20231006	143100	550855550	9940	9940	9940	9940	10
381	20231006	143000	550756150	9940	9940	9940	9940	50
382	20231006	142900	550259150	9940	9940	9940	9940	200
383	20231006	142800	548271150	9950	9950	9950	9950	210
384	20231006	142700	546181650	9950	9940	9950	9940	1036
385	20231006	142600	535874570	9950	9950	9950	9950	5
386	20231006	142500	535824820	9950	9950	9950	9940	6
387	20231006	142400	535765140	9950	9940	9950	9940	74
388	20231006	142300	535029570	9940	9940	9940	9940	5
389	20231006	142200	534979870	9940	9940	9940	9940	0
390	20231006	142100	534979870	9940	9940	9940	9940	201
391	20231006	142000	532981930	9940	9940	9940	9940	150
392	20231006	141900	531490930	9940	9940	9940	9940	2
393	20231006	141800	531471050	9930	9930	9930	9930	0
394	20231006	141700	531471050	9930	9910	9930	9910	78
395	20231006	141600	530697550	9900	9900	9900	9900	0
396	20231006	141500	530697550	9900	9900	9900	9900	0
397	20231006	141400	530697550	9900	9900	9900	9900	150
398	20231006	141300	529212550	9900	9900	9900	9900	189
399	20231006	141200	527341450	9920	9900	9930	9900	784
400	20231006	141100	519572030	9900	9900	9900	9900	500
401	20231006	141000	514622030	9920	9900	9920	9900	5
402	20231006	140900	514572510	9880	9900	9900	9880	11
403	20231006	140800	514463630	9880	9890	9890	9880	250
404	20231006	140700	511991280	9900	9900	9900	9900	86
405	20231006	140600	511139880	9900	9900	9900	9900	0
406	20231006	140500	511139880	9900	9900	9900	9900	0
407	20231006	140400	511139880	9900	9900	9900	9900	0
408	20231006	140300	511139880	9900	9900	9900	9900	0
409	20231006	140200	511139880	9900	9900	9900	9900	0
410	20231006	140100	511139880	9900	9910	9910	9900	150
411	20231006	140000	509654350	9920	9920	9920	9920	2
412	20231006	135900	509634510	9920	9920	9920	9920	0
413	20231006	135800	509634510	9920	9920	9920	9920	78
414	20231006	135700	508860750	9920	9920	9920	9920	4
415	20231006	135600	508821070	9920	9920	9920	9920	4
416	20231006	135500	508781390	9920	9920	9920	9920	160
417	20231006	135400	507194190	9920	9910	9920	9910	2077
418	20231006	135300	486598530	9910	9910	9910	9910	102
419	20231006	135200	485587710	9910	9910	9910	9910	1
420	20231006	135100	485577800	9880	9880	9880	9880	3
421	20231006	135000	485548160	9910	9900	9910	9900	750
422	20231006	134900	478117350	9900	9900	9900	9900	1
423	20231006	134800	478107450	9870	9870	9870	9870	0
424	20231006	134700	478107450	9870	9870	9870	9870	0
425	20231006	134600	478107450	9870	9870	9870	9870	0
426	20231006	134500	478107450	9870	9870	9870	9870	0
427	20231006	134400	478107450	9870	9870	9870	9870	9
428	20231006	134300	478018620	9870	9900	9900	9870	5
429	20231006	134200	477969210	9900	9900	9900	9900	40
430	20231006	134100	477573210	9900	9900	9900	9900	0
431	20231006	134000	477573210	9900	9900	9900	9900	0
432	20231006	133900	477573210	9900	9900	9900	9900	3
433	20231006	133800	477543510	9880	9890	9890	9880	114
434	20231006	133700	476417050	9900	9900	9900	9900	2
435	20231006	133600	476397250	9900	9900	9900	9900	505
436	20231006	133500	471397750	9900	9900	9900	9900	0
437	20231006	133400	471397750	9900	9900	9900	9900	0
438	20231006	133300	471397750	9900	9900	9900	9900	0
439	20231006	133200	471397750	9900	9900	9900	9900	0
440	20231006	133100	471397750	9900	9900	9900	9900	0
441	20231006	133000	471397750	9900	9900	9900	9900	0
442	20231006	132900	471397750	9900	9900	9900	9900	0
443	20231006	132800	471397750	9900	9900	9900	9900	14
444	20231006	132700	471259150	9900	9900	9900	9900	100
445	20231006	132600	470269150	9900	9900	9900	9900	1
446	20231006	132500	470259250	9900	9900	9900	9900	0
447	20231006	132400	470259250	9900	9900	9900	9900	0
448	20231006	132300	470259250	9900	9900	9900	9900	3
449	20231006	132200	470229550	9900	9900	9900	9900	101
450	20231006	132100	469229650	9900	9880	9900	9880	1481
451	20231006	132000	454588670	9880	9860	9880	9860	451
452	20231006	131900	450134790	9860	9860	9860	9860	273
453	20231006	131800	447443010	9860	9870	9870	9860	260
454	20231006	131700	444879390	9860	9860	9860	9860	0
455	20231006	131600	444879390	9860	9870	9870	9860	400
456	20231006	131500	440935080	9860	9870	9870	9860	300
457	20231006	131400	437977060	9860	9870	9870	9860	300
458	20231006	131300	435018400	9870	9870	9870	9870	278
459	20231006	131200	432274540	9880	9880	9880	9880	79
460	20231006	131100	431494020	9890	9890	9890	9890	30
461	20231006	131000	431197320	9880	9890	9890	9880	251
462	20231006	130900	428717370	9880	9880	9880	9880	0
463	20231006	130800	428717370	9880	9880	9880	9880	0
464	20231006	130700	428717370	9880	9910	9910	9880	196
465	20231006	130600	426780020	9920	9920	9920	9920	0
466	20231006	130500	426780020	9920	9920	9920	9920	0
467	20231006	130400	426780020	9920	9920	9920	9920	21
468	20231006	130300	426571700	9920	9920	9920	9920	4
469	20231006	130200	426532020	9920	9920	9920	9920	0
470	20231006	130100	426532020	9920	9920	9920	9920	0
471	20231006	130000	426532020	9920	9920	9920	9920	103
472	20231006	125900	425510260	9900	9900	9900	9900	497
473	20231006	125800	420589960	9880	9880	9880	9880	0
474	20231006	125700	420589960	9880	9900	9900	9880	36
475	20231006	125600	420234160	9880	9880	9880	9880	0
476	20231006	125500	420234160	9880	9880	9880	9880	55
477	20231006	125400	419690760	9880	9880	9880	9880	30
478	20231006	125300	419394360	9880	9880	9880	9880	0
479	20231006	125200	419394360	9880	9880	9880	9880	0
480	20231006	125100	419394360	9880	9880	9880	9880	0
481	20231006	125000	419394360	9880	9890	9890	9880	330
482	20231006	124900	416133930	9890	9880	9890	9880	509
483	20231006	124800	411104920	9890	9890	9890	9890	191
484	20231006	124700	409215930	9900	9900	9900	9900	98
485	20231006	124600	408245730	9890	9890	9890	9890	0
486	20231006	124500	408245730	9890	9890	9890	9890	0
487	20231006	124400	408245730	9890	9890	9890	9890	0
488	20231006	124300	408245730	9890	9890	9890	9890	0
489	20231006	124200	408245730	9890	9890	9890	9890	0
490	20231006	124100	408245730	9890	9890	9890	9890	0
491	20231006	124000	408245730	9890	9890	9890	9890	255
492	20231006	123900	405723780	9890	9890	9890	9890	12
493	20231006	123800	405605100	9890	9890	9890	9890	20
494	20231006	123700	405407300	9900	9910	9910	9900	345
495	20231006	123600	401991250	9910	9910	9910	9910	0
496	20231006	123500	401991250	9910	9910	9910	9910	0
497	20231006	123400	401991250	9910	9910	9910	9910	5
498	20231006	123300	401941700	9910	9910	9910	9910	0
499	20231006	123200	401941700	9910	9920	9920	9910	160
500	20231006	123100	400356050	9920	9920	9920	9920	0
501	20231006	123000	400356050	9920	9920	9920	9920	0
502	20231006	122900	400356050	9920	9930	9930	9920	149
503	20231006	122800	398877810	9930	9930	9930	9930	0
504	20231006	122700	398877810	9930	9930	9930	9930	0
505	20231006	122600	398877810	9930	9930	9930	9930	427
506	20231006	122500	394637700	9960	9950	9960	9950	11
507	20231006	122400	394528160	9960	9960	9960	9960	1
508	20231006	122300	394518200	9960	9960	9960	9960	1
509	20231006	122200	394508240	9950	9920	9950	9920	78
510	20231006	122100	393734070	9930	9950	9950	9930	2
511	20231006	122000	393714190	9950	9950	9950	9950	0
512	20231006	121900	393714190	9950	9950	9950	9950	41
513	20231006	121800	393306240	9960	9960	9960	9960	0
514	20231006	121700	393306240	9960	9960	9960	9960	1
515	20231006	121600	393296280	9960	9960	9960	9960	0
516	20231006	121500	393296280	9960	9960	9960	9960	68
517	20231006	121400	392619000	9970	9970	9970	9970	0
518	20231006	121300	392619000	9970	9970	9970	9970	7
519	20231006	121200	392549210	9970	9970	9970	9970	650
520	20231006	121100	386068710	9970	9970	9970	9970	0
521	20231006	121000	386068710	9970	9960	9970	9960	478
522	20231006	120900	381307080	9950	9950	9950	9950	459
523	20231006	120800	376740030	9950	9950	9950	9950	0
524	20231006	120700	376740030	9950	9950	9950	9950	17
525	20231006	120600	376570880	9950	9950	9950	9950	0
526	20231006	120500	376570880	9950	9950	9950	9950	0
527	20231006	120400	376570880	9950	9950	9950	9950	10
528	20231006	120300	376471380	9940	9940	9940	9940	226
529	20231006	120200	374224940	9940	9940	9940	9940	0
530	20231006	120100	374224940	9940	9940	9940	9940	0
531	20231006	120000	374224940	9940	9940	9940	9940	30
532	20231006	115900	373926740	9940	9940	9940	9940	31
533	20231006	115800	373618600	9930	9930	9930	9930	0
534	20231006	115700	373618600	9930	9930	9930	9930	0
535	20231006	115600	373618600	9930	9930	9930	9930	0
536	20231006	115500	373618600	9930	9930	9930	9930	5
537	20231006	115400	373568950	9930	9940	9940	9930	35
538	20231006	115300	373221100	9930	9930	9930	9930	1
539	20231006	115200	373211170	9900	9900	9900	9900	101
540	20231006	115100	372211270	9900	9910	9910	9900	60
541	20231006	115000	371616770	9900	9900	9900	9900	0
542	20231006	114900	371616770	9900	9900	9900	9900	0
543	20231006	114800	371616770	9900	9900	9900	9900	44
544	20231006	114700	371181170	9900	9910	9910	9890	576
545	20231006	114600	365481640	9900	9900	9900	9900	0
546	20231006	114500	365481640	9900	9900	9900	9900	0
547	20231006	114400	365481640	9900	9900	9900	9900	0
548	20231006	114300	365481640	9900	9900	9900	9900	0
549	20231006	114200	365481640	9900	9900	9900	9900	1
550	20231006	114100	365471740	9900	9900	9900	9900	71
551	20231006	114000	364768840	9890	9890	9890	9890	0
552	20231006	113900	364768840	9890	9890	9890	9890	100
553	20231006	113800	363779840	9870	9890	9890	9870	600
554	20231006	113700	357853600	9890	9890	9890	9890	1
555	20231006	113600	357843710	9880	9900	9900	9880	461
556	20231006	113500	353285590	9900	9900	9910	9900	550
557	20231006	113400	347840580	9910	9940	9940	9910	566
558	20231006	113300	342220990	9940	9940	9940	9940	12
559	20231006	113200	342101710	9940	9940	9940	9940	69
560	20231006	113100	341415850	9950	9950	9950	9950	14
561	20231006	113000	341276550	9950	9950	9950	9950	0
562	20231006	112900	341276550	9950	9950	9950	9950	171
563	20231006	112800	339575100	9940	9950	9950	9940	30
564	20231006	112700	339276810	9950	9930	9950	9930	220
565	20231006	112600	337089290	9930	9930	9930	9930	144
566	20231006	112500	335659370	9900	9900	9900	9900	273
567	20231006	112400	332956670	9900	9900	9900	9900	200
568	20231006	112300	330976670	9900	9920	9920	9900	1391
569	20231006	112200	317205470	9910	9910	9910	9910	230
570	20231006	112100	314926170	9920	9920	9920	9920	0
571	20231006	112000	314926170	9920	9920	9920	9920	0
572	20231006	111900	314926170	9920	9920	9920	9920	0
573	20231006	111800	314926170	9920	9930	9930	9920	163
574	20231006	111700	313309110	9930	9950	9950	9930	443
575	20231006	111600	308910030	9930	9950	9950	9930	300
576	20231006	111500	305929140	9950	9950	9950	9950	69
577	20231006	111400	305242590	9940	9950	9950	9940	138
578	20231006	111300	303870480	9950	9950	9950	9950	0
579	20231006	111200	303870480	9950	9950	9950	9950	0
580	20231006	111100	303870480	9950	9950	9960	9950	326
581	20231006	111000	300626580	9950	9950	9950	9950	0
582	20231006	110900	300626580	9950	9960	9960	9950	503
583	20231006	110800	295620730	9970	9990	10000	9970	757
584	20231006	110700	288066570	10000	10000	10000	10000	26
585	20231006	110600	287806570	10000	10000	10000	10000	0
586	20231006	110500	287806570	10000	10000	10000	10000	42
587	20231006	110400	287386570	10000	10000	10000	10000	227
588	20231006	110300	285116570	10000	10000	10000	10000	8
589	20231006	110200	285036570	10010	10010	10010	10010	0
590	20231006	110100	285036570	10010	10010	10010	10010	199
591	20231006	110000	283044580	9960	10000	10010	9960	133
592	20231006	105900	281718400	10000	9990	10000	9990	256
593	20231006	105800	279158630	9990	9990	10000	9990	21
594	20231006	105700	278948690	10000	9990	10000	9990	41
595	20231006	105600	278538990	10000	10000	10000	9990	109
596	20231006	105500	277449490	10010	9980	10010	9980	135
597	20231006	105400	276100060	10000	9990	10000	9990	1000
598	20231006	105300	266101780	9990	9990	9990	9990	2
599	20231006	105200	266081800	9990	9980	9990	9980	6
600	20231006	105100	266021870	9990	9990	9990	9990	50
601	20231006	105000	265522370	9960	9960	9960	9960	0
602	20231006	104900	265522370	9960	9960	9960	9960	0
603	20231006	104800	265522370	9960	9950	9960	9950	6
604	20231006	104700	265462650	9940	9940	9940	9940	0
605	20231006	104600	265462650	9940	9940	9940	9940	300
606	20231006	104500	262480650	9950	9950	9950	9950	1
607	20231006	104400	262470700	9950	9950	9950	9950	0
608	20231006	104300	262470700	9950	9940	9950	9940	157
609	20231006	104200	260908620	9920	9920	9920	9920	0
610	20231006	104100	260908620	9920	9930	9930	9920	485
611	20231006	104000	256094570	9940	9940	9940	9940	3
612	20231006	103900	256064750	9940	9940	9940	9940	0
613	20231006	103800	256064750	9940	9930	9940	9930	29
614	20231006	103700	255776500	9950	9950	9950	9950	0
615	20231006	103600	255776500	9950	9950	9950	9950	5
616	20231006	103500	255726750	9950	9940	9950	9940	434
617	20231006	103400	251412330	9950	9950	9950	9950	11
618	20231006	103300	251302880	9990	9990	9990	9990	233
619	20231006	103200	248975210	9990	9990	9990	9990	0
620	20231006	103100	248975210	9990	9990	9990	9990	695
621	20231006	103000	242032160	10000	9970	10000	9970	1230
622	20231006	102900	229746590	9980	9930	9980	9930	725
623	20231006	102800	222521800	9920	9920	9920	9920	0
624	20231006	102700	222521800	9920	9920	9920	9920	0
625	20231006	102600	222521800	9920	9920	9920	9920	13
626	20231006	102500	222392840	9920	9920	9920	9920	0
627	20231006	102400	222392840	9920	9920	9920	9920	16
628	20231006	102300	222234120	9920	9920	9920	9920	12
629	20231006	102200	222115080	9910	9910	9910	9910	151
630	20231006	102100	220618670	9910	9910	9910	9910	100
631	20231006	102000	219627670	9920	9920	9920	9920	0
632	20231006	101900	219627670	9920	9920	9920	9920	8
633	20231006	101800	219548310	9920	9900	9920	9900	4
634	20231006	101700	219508650	9920	9920	9920	9920	1
635	20231006	101600	219498730	9900	9890	9900	9890	907
636	20231006	101500	210521010	9890	9880	9890	9880	11
637	20231006	101400	210412320	9890	9890	9890	9890	342
638	20231006	101300	207029940	9900	9900	9900	9900	115
639	20231006	101200	205891440	9900	9900	9900	9900	56
640	20231006	101100	205337040	9900	9910	9910	9900	150
641	20231006	101000	203851980	9910	9910	9910	9910	0
642	20231006	100900	203851980	9910	9910	9910	9910	0
643	20231006	100800	203851980	9910	9900	9910	9900	107
644	20231006	100700	202791710	9900	9920	9920	9900	156
645	20231006	100600	201245880	9910	9910	9910	9910	11
646	20231006	100500	201136870	9910	9910	9910	9910	1
647	20231006	100400	201126960	9940	9940	9940	9940	0
648	20231006	100300	201126960	9940	9940	9940	9940	1
649	20231006	100200	201117020	9950	9950	9950	9950	0
650	20231006	100100	201117020	9950	9940	9950	9940	346
651	20231006	100000	197677770	9940	9960	9960	9940	49
652	20231006	095900	197190090	9970	9950	9970	9940	97
653	20231006	095800	196225220	9950	9900	9950	9900	260
654	20231006	095700	193642150	9900	9900	9900	9900	13
655	20231006	095600	193513450	9920	9910	9920	9900	11
656	20231006	095500	193404510	9930	9930	9930	9930	3
657	20231006	095400	193374720	9920	9920	9920	9920	169
658	20231006	095300	191698240	9920	9920	9920	9920	215
659	20231006	095200	189565440	9910	9920	9920	9910	178
660	20231006	095100	187801390	9920	9920	9920	9920	1
661	20231006	095000	187791470	9920	9900	9920	9900	81
662	20231006	094900	186989390	9900	9840	9900	9840	1037
663	20231006	094800	176767720	9840	9810	9840	9810	263
664	20231006	094700	174185110	9810	9810	9810	9810	0
665	20231006	094600	174185110	9810	9810	9810	9810	250
666	20231006	094500	171732610	9810	9810	9810	9810	100
667	20231006	094400	170751610	9810	9810	9810	9810	81
668	20231006	094300	169957000	9820	9820	9830	9820	374
669	20231006	094200	166284270	9820	9830	9830	9820	157
670	20231006	094100	164742030	9820	9820	9820	9820	0
671	20231006	094000	164742030	9820	9820	9820	9820	102
672	20231006	093900	163740390	9850	9820	9850	9820	805
673	20231006	093800	155812730	9820	9820	9820	9820	0
674	20231006	093700	155812730	9820	9820	9820	9820	0
675	20231006	093600	155812730	9820	9800	9820	9800	325
676	20231006	093500	152624670	9800	9760	9800	9760	159
677	20231006	093400	151070550	9760	9800	9800	9750	267
678	20231006	093300	148455170	9740	9800	9800	9730	1079
679	20231006	093200	137925640	9800	9800	9800	9790	223
680	20231006	093100	135740250	9800	9810	9810	9800	398
681	20231006	093000	131839670	9820	9830	9830	9820	7
682	20231006	092900	131770910	9850	9830	9850	9830	112
683	20231006	092800	130669630	9830	9850	9850	9830	24
684	20231006	092700	130433350	9860	9860	9860	9860	48
685	20231006	092600	129960070	9860	9890	9890	9860	166
686	20231006	092500	128322400	9880	9880	9880	9880	61
687	20231006	092400	127719720	9890	9890	9890	9890	43
688	20231006	092300	127294450	9880	9890	9890	9880	24
689	20231006	092200	127057130	9890	9890	9890	9890	58
690	20231006	092100	126483510	9880	9870	9880	9870	234
691	20231006	092000	124171680	9870	9860	9870	9860	241
692	20231006	091900	121795220	9810	9860	9860	9810	310
693	20231006	091800	118753040	9860	9860	9860	9860	22
694	20231006	091700	118536120	9880	9860	9900	9860	409
695	20231006	091600	114493340	9850	9850	9850	9850	43
696	20231006	091500	114069790	9780	9800	9800	9780	346
697	20231006	091400	110682510	9790	9860	9880	9790	2015
698	20231006	091300	90933390	9880	9860	9880	9860	9
699	20231006	091200	90844630	9880	9900	9900	9880	224
700	20231006	091100	88628910	9900	9880	9900	9880	129
701	20231006	091000	87353890	9830	9830	9830	9830	0
702	20231006	090900	87353890	9830	9830	9830	9810	205
703	20231006	090800	85342340	9840	9910	9910	9840	468
704	20231006	090700	80713250	9900	9890	9910	9890	690
705	20231006	090600	73883070	9870	9800	9870	9800	1875
706	20231006	090500	55461620	9790	9770	9790	9770	703
707	20231006	090400	48589330	9770	9710	9770	9710	69
708	20231006	090300	47918320	9770	9680	9770	9630	503
709	20231006	090200	43063530	9600	9740	9740	9600	576
710	20231006	090100	37510180	9690	9650	9800	9640	1839
711	20231006	090000	19628180	9580	9550	9600	9550	2017