KissMeData/340810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205000	539766850	9780	9780	9780	9780	598
3	20231012	204900	539766850	9780	9780	9780	9780	0
4	20231012	204800	539766850	9780	9780	9780	9780	0
5	20231012	204700	539766850	9780	9780	9780	9780	0
6	20231012	204600	539766850	9780	9780	9780	9780	0
7	20231012	204500	539766850	9780	9780	9780	9780	0
8	20231012	204400	539766850	9780	9780	9780	9780	0
9	20231012	204300	539766850	9780	9780	9780	9780	0
10	20231012	204200	539766850	9780	9780	9780	9780	0
11	20231012	204100	539766850	9780	9780	9780	9780	0
12	20231012	204000	539766850	9780	9780	9780	9780	0
13	20231012	203900	539766850	9780	9780	9780	9780	0
14	20231012	203800	539766850	9780	9780	9780	9780	0
15	20231012	203700	539766850	9780	9780	9780	9780	0
16	20231012	203600	539766850	9780	9780	9780	9780	0
17	20231012	203500	539766850	9780	9780	9780	9780	0
18	20231012	203400	539766850	9780	9780	9780	9780	0
19	20231012	203300	539766850	9780	9780	9780	9780	0
20	20231012	203200	539766850	9780	9780	9780	9780	0
21	20231012	203100	539766850	9780	9780	9780	9780	0
22	20231012	203000	539766850	9780	9780	9780	9780	0
23	20231012	202900	539766850	9780	9780	9780	9780	0
24	20231012	202800	539766850	9780	9780	9780	9780	0
25	20231012	202700	539766850	9780	9780	9780	9780	0
26	20231012	202600	539766850	9780	9780	9780	9780	0
27	20231012	202500	539766850	9780	9780	9780	9780	0
28	20231012	202400	539766850	9780	9780	9780	9780	0
29	20231012	202300	539766850	9780	9780	9780	9780	0
30	20231012	202200	539766850	9780	9780	9780	9780	0
31	20231012	202100	539766850	9780	9780	9780	9780	0
32	20231012	202000	539766850	9780	9780	9780	9780	598
33	20231012	201900	539766850	9780	9780	9780	9780	0
34	20231012	201800	539766850	9780	9780	9780	9780	0
35	20231012	201700	539766850	9780	9780	9780	9780	0
36	20231012	201600	539766850	9780	9780	9780	9780	0
37	20231012	201500	539766850	9780	9780	9780	9780	0
38	20231012	201400	539766850	9780	9780	9780	9780	0
39	20231012	201300	539766850	9780	9780	9780	9780	0
40	20231012	201200	539766850	9780	9780	9780	9780	0
41	20231012	201100	539766850	9780	9780	9780	9780	0
42	20231012	201000	539766850	9780	9780	9780	9780	0
43	20231012	200900	539766850	9780	9780	9780	9780	0
44	20231012	200800	539766850	9780	9780	9780	9780	0
45	20231012	200700	539766850	9780	9780	9780	9780	0
46	20231012	200600	539766850	9780	9780	9780	9780	0
47	20231012	200500	539766850	9780	9780	9780	9780	0
48	20231012	200400	539766850	9780	9780	9780	9780	0
49	20231012	200300	539766850	9780	9780	9780	9780	0
50	20231012	200200	539766850	9780	9780	9780	9780	0
51	20231012	200100	539766850	9780	9780	9780	9780	0
52	20231012	200000	539766850	9780	9780	9780	9780	0
53	20231012	195900	539766850	9780	9780	9780	9780	0
54	20231012	195800	539766850	9780	9780	9780	9780	0
55	20231012	195700	539766850	9780	9780	9780	9780	0
56	20231012	195600	539766850	9780	9780	9780	9780	0
57	20231012	195500	539766850	9780	9780	9780	9780	0
58	20231012	195400	539766850	9780	9780	9780	9780	0
59	20231012	195300	539766850	9780	9780	9780	9780	0
60	20231012	195200	539766850	9780	9780	9780	9780	0
61	20231012	195100	539766850	9780	9780	9780	9780	0
62	20231012	195000	539766850	9780	9780	9780	9780	598
63	20231012	194900	539766850	9780	9780	9780	9780	0
64	20231012	194800	539766850	9780	9780	9780	9780	0
65	20231012	194700	539766850	9780	9780	9780	9780	0
66	20231012	194600	539766850	9780	9780	9780	9780	0
67	20231012	194500	539766850	9780	9780	9780	9780	0
68	20231012	194400	539766850	9780	9780	9780	9780	0
69	20231012	194300	539766850	9780	9780	9780	9780	0
70	20231012	194200	539766850	9780	9780	9780	9780	0
71	20231012	194100	539766850	9780	9780	9780	9780	0
72	20231012	194000	539766850	9780	9780	9780	9780	0
73	20231012	193900	539766850	9780	9780	9780	9780	0
74	20231012	193800	539766850	9780	9780	9780	9780	0
75	20231012	193700	539766850	9780	9780	9780	9780	0
76	20231012	193600	539766850	9780	9780	9780	9780	0
77	20231012	193500	539766850	9780	9780	9780	9780	0
78	20231012	193400	539766850	9780	9780	9780	9780	0
79	20231012	193300	539766850	9780	9780	9780	9780	0
80	20231012	193200	539766850	9780	9780	9780	9780	0
81	20231012	193100	539766850	9780	9780	9780	9780	0
82	20231012	193000	539766850	9780	9780	9780	9780	0
83	20231012	192900	539766850	9780	9780	9780	9780	0
84	20231012	192800	539766850	9780	9780	9780	9780	0
85	20231012	192700	539766850	9780	9780	9780	9780	0
86	20231012	192600	539766850	9780	9780	9780	9780	0
87	20231012	192500	539766850	9780	9780	9780	9780	0
88	20231012	192400	539766850	9780	9780	9780	9780	0
89	20231012	192300	539766850	9780	9780	9780	9780	0
90	20231012	192200	539766850	9780	9780	9780	9780	0
91	20231012	192100	539766850	9780	9780	9780	9780	0
92	20231012	192000	539766850	9780	9780	9780	9780	598
93	20231012	191900	539766850	9780	9780	9780	9780	0
94	20231012	191800	539766850	9780	9780	9780	9780	0
95	20231012	191700	539766850	9780	9780	9780	9780	0
96	20231012	191600	539766850	9780	9780	9780	9780	0
97	20231012	191500	539766850	9780	9780	9780	9780	0
98	20231012	191400	539766850	9780	9780	9780	9780	0
99	20231012	191300	539766850	9780	9780	9780	9780	0
100	20231012	191200	539766850	9780	9780	9780	9780	0
101	20231012	191100	539766850	9780	9780	9780	9780	0
102	20231012	191000	539766850	9780	9780	9780	9780	0
103	20231012	190900	539766850	9780	9780	9780	9780	0
104	20231012	190800	539766850	9780	9780	9780	9780	0
105	20231012	190700	539766850	9780	9780	9780	9780	0
106	20231012	190600	539766850	9780	9780	9780	9780	0
107	20231012	190500	539766850	9780	9780	9780	9780	0
108	20231012	190400	539766850	9780	9780	9780	9780	0
109	20231012	190300	539766850	9780	9780	9780	9780	0
110	20231012	190200	539766850	9780	9780	9780	9780	0
111	20231012	190100	539766850	9780	9780	9780	9780	0
112	20231012	190000	539766850	9780	9780	9780	9780	0
113	20231012	185900	539766850	9780	9780	9780	9780	0
114	20231012	185800	539766850	9780	9780	9780	9780	0
115	20231012	185700	539766850	9780	9780	9780	9780	0
116	20231012	185600	539766850	9780	9780	9780	9780	0
117	20231012	185500	539766850	9780	9780	9780	9780	0
118	20231012	185400	539766850	9780	9780	9780	9780	0
119	20231012	185300	539766850	9780	9780	9780	9780	0
120	20231012	185200	539766850	9780	9780	9780	9780	0
121	20231012	185100	539766850	9780	9780	9780	9780	0
122	20231012	185000	539766850	9780	9780	9780	9780	598
123	20231012	184900	539766850	9780	9780	9780	9780	0
124	20231012	184800	539766850	9780	9780	9780	9780	0
125	20231012	184700	539766850	9780	9780	9780	9780	0
126	20231012	184600	539766850	9780	9780	9780	9780	0
127	20231012	184500	539766850	9780	9780	9780	9780	0
128	20231012	184400	539766850	9780	9780	9780	9780	0
129	20231012	184300	539766850	9780	9780	9780	9780	0
130	20231012	184200	539766850	9780	9780	9780	9780	0
131	20231012	184100	539766850	9780	9780	9780	9780	0
132	20231012	184000	539766850	9780	9780	9780	9780	0
133	20231012	183900	539766850	9780	9780	9780	9780	0
134	20231012	183800	539766850	9780	9780	9780	9780	0
135	20231012	183700	539766850	9780	9780	9780	9780	0
136	20231012	183600	539766850	9780	9780	9780	9780	0
137	20231012	183500	539766850	9780	9780	9780	9780	0
138	20231012	183400	539766850	9780	9780	9780	9780	0
139	20231012	183300	539766850	9780	9780	9780	9780	0
140	20231012	183200	539766850	9780	9780	9780	9780	0
141	20231012	183100	539766850	9780	9780	9780	9780	0
142	20231012	183000	539766850	9780	9780	9780	9780	0
143	20231012	182900	539766850	9780	9780	9780	9780	0
144	20231012	182800	539766850	9780	9780	9780	9780	0
145	20231012	182700	539766850	9780	9780	9780	9780	0
146	20231012	182600	539766850	9780	9780	9780	9780	0
147	20231012	182500	539766850	9780	9780	9780	9780	0
148	20231012	182400	539766850	9780	9780	9780	9780	0
149	20231012	182300	539766850	9780	9780	9780	9780	0
150	20231012	182200	539766850	9780	9780	9780	9780	0
151	20231012	182100	539766850	9780	9780	9780	9780	0
152	20231012	182000	539766850	9780	9780	9780	9780	598
153	20231012	181900	539766850	9780	9780	9780	9780	0
154	20231012	181800	539766850	9780	9780	9780	9780	0
155	20231012	181700	539766850	9780	9780	9780	9780	0
156	20231012	181600	539766850	9780	9780	9780	9780	0
157	20231012	181500	539766850	9780	9780	9780	9780	0
158	20231012	181400	539766850	9780	9780	9780	9780	0
159	20231012	181300	539766850	9780	9780	9780	9780	0
160	20231012	181200	539766850	9780	9780	9780	9780	0
161	20231012	181100	539766850	9780	9780	9780	9780	0
162	20231012	181000	539766850	9780	9780	9780	9780	0
163	20231012	180900	539766850	9780	9780	9780	9780	0
164	20231012	180800	539766850	9780	9780	9780	9780	0
165	20231012	180700	539766850	9780	9780	9780	9780	0
166	20231012	180600	539766850	9780	9780	9780	9780	0
167	20231012	180500	539766850	9780	9780	9780	9780	0
168	20231012	180400	539766850	9780	9780	9780	9780	0
169	20231012	180300	539766850	9780	9780	9780	9780	0
170	20231012	180200	539766850	9780	9780	9780	9780	0
171	20231012	180100	539766850	9780	9780	9780	9780	0
172	20231012	180000	539766850	9780	9780	9780	9780	0
173	20231012	175900	539766850	9780	9780	9780	9780	0
174	20231012	175800	539766850	9780	9780	9780	9780	0
175	20231012	175700	539766850	9780	9780	9780	9780	0
176	20231012	175600	539766850	9780	9780	9780	9780	0
177	20231012	175500	539766850	9780	9780	9780	9780	0
178	20231012	175400	539766850	9780	9780	9780	9780	0
179	20231012	175300	539766850	9780	9780	9780	9780	0
180	20231012	175200	539766850	9780	9780	9780	9780	0
181	20231012	175100	539766850	9780	9780	9780	9780	0
182	20231012	175000	539766850	9780	9780	9780	9780	598
183	20231012	174900	539766850	9780	9780	9780	9780	0
184	20231012	174800	539766850	9780	9780	9780	9780	0
185	20231012	174700	539766850	9780	9780	9780	9780	0
186	20231012	174600	539766850	9780	9780	9780	9780	0
187	20231012	174500	539766850	9780	9780	9780	9780	0
188	20231012	174400	539766850	9780	9780	9780	9780	0
189	20231012	174300	539766850	9780	9780	9780	9780	0
190	20231012	174200	539766850	9780	9780	9780	9780	0
191	20231012	174100	539766850	9780	9780	9780	9780	0
192	20231012	174000	539766850	9780	9780	9780	9780	0
193	20231012	173900	539766850	9780	9780	9780	9780	0
194	20231012	173800	539766850	9780	9780	9780	9780	0
195	20231012	173700	539766850	9780	9780	9780	9780	0
196	20231012	173600	539766850	9780	9780	9780	9780	0
197	20231012	173500	539766850	9780	9780	9780	9780	0
198	20231012	173400	539766850	9780	9780	9780	9780	0
199	20231012	173300	539766850	9780	9780	9780	9780	0
200	20231012	173200	539766850	9780	9780	9780	9780	0
201	20231012	173100	539766850	9780	9780	9780	9780	0
202	20231012	173000	539766850	9780	9780	9780	9780	0
203	20231012	172900	539766850	9780	9780	9780	9780	0
204	20231012	172800	539766850	9780	9780	9780	9780	0
205	20231012	172700	539766850	9780	9780	9780	9780	0
206	20231012	172600	539766850	9780	9780	9780	9780	0
207	20231012	172500	539766850	9780	9780	9780	9780	0
208	20231012	172400	539766850	9780	9780	9780	9780	0
209	20231012	172300	539766850	9780	9780	9780	9780	0
210	20231012	172200	539766850	9780	9780	9780	9780	0
211	20231012	172100	539766850	9780	9780	9780	9780	0
212	20231012	172000	539766850	9780	9780	9780	9780	598
213	20231012	171900	539766850	9780	9780	9780	9780	0
214	20231012	171800	539766850	9780	9780	9780	9780	0
215	20231012	171700	539766850	9780	9780	9780	9780	0
216	20231012	171600	539766850	9780	9780	9780	9780	0
217	20231012	171500	539766850	9780	9780	9780	9780	0
218	20231012	171400	539766850	9780	9780	9780	9780	0
219	20231012	171300	539766850	9780	9780	9780	9780	0
220	20231012	171200	539766850	9780	9780	9780	9780	0
221	20231012	171100	539766850	9780	9780	9780	9780	0
222	20231012	171000	539766850	9780	9780	9780	9780	0
223	20231012	170900	539766850	9780	9780	9780	9780	0
224	20231012	170800	539766850	9780	9780	9780	9780	0
225	20231012	170700	539766850	9780	9780	9780	9780	0
226	20231012	170600	539766850	9780	9780	9780	9780	0
227	20231012	170500	539766850	9780	9780	9780	9780	0
228	20231012	170400	539766850	9780	9780	9780	9780	0
229	20231012	170300	539766850	9780	9780	9780	9780	0
230	20231012	170200	539766850	9780	9780	9780	9780	0
231	20231012	170100	539766850	9780	9780	9780	9780	0
232	20231012	170000	539766850	9780	9780	9780	9780	0
233	20231012	165900	539766850	9780	9780	9780	9780	0
234	20231012	165800	539766850	9780	9780	9780	9780	0
235	20231012	165700	539766850	9780	9780	9780	9780	0
236	20231012	165600	539766850	9780	9780	9780	9780	0
237	20231012	165500	539766850	9780	9780	9780	9780	0
238	20231012	165400	539766850	9780	9780	9780	9780	0
239	20231012	165300	539766850	9780	9780	9780	9780	0
240	20231012	165200	539766850	9780	9780	9780	9780	0
241	20231012	165100	539766850	9780	9780	9780	9780	0
242	20231012	165000	539766850	9780	9780	9780	9780	598
243	20231012	164900	539766850	9780	9780	9780	9780	0
244	20231012	164800	539766850	9780	9780	9780	9780	0
245	20231012	164700	539766850	9780	9780	9780	9780	0
246	20231012	164600	539766850	9780	9780	9780	9780	0
247	20231012	164500	539766850	9780	9780	9780	9780	0
248	20231012	164400	539766850	9780	9780	9780	9780	0
249	20231012	164300	539766850	9780	9780	9780	9780	0
250	20231012	164200	539766850	9780	9780	9780	9780	0
251	20231012	164100	539766850	9780	9780	9780	9780	0
252	20231012	164000	539766850	9780	9780	9780	9780	0
253	20231012	163900	539766850	9780	9780	9780	9780	0
254	20231012	163800	539766850	9780	9780	9780	9780	0
255	20231012	163700	539766850	9780	9780	9780	9780	0
256	20231012	163600	539766850	9780	9780	9780	9780	0
257	20231012	163500	539766850	9780	9780	9780	9780	0
258	20231012	163400	539766850	9780	9780	9780	9780	0
259	20231012	163300	539766850	9780	9780	9780	9780	0
260	20231012	163200	539766850	9780	9780	9780	9780	0
261	20231012	163100	539766850	9780	9780	9780	9780	0
262	20231012	163000	539766850	9780	9780	9780	9780	0
263	20231012	162900	539766850	9780	9780	9780	9780	0
264	20231012	162800	539766850	9780	9780	9780	9780	0
265	20231012	162700	539766850	9780	9780	9780	9780	0
266	20231012	162600	539766850	9780	9780	9780	9780	0
267	20231012	162500	539766850	9780	9780	9780	9780	0
268	20231012	162400	539766850	9780	9780	9780	9780	0
269	20231012	162300	539766850	9780	9780	9780	9780	0
270	20231012	162200	539766850	9780	9780	9780	9780	0
271	20231012	162100	539766850	9780	9780	9780	9780	0
272	20231012	162000	539766850	9780	9780	9780	9780	598
273	20231012	161900	539766850	9780	9780	9780	9780	0
274	20231012	161800	539766850	9780	9780	9780	9780	0
275	20231012	161700	539766850	9780	9780	9780	9780	0
276	20231012	161600	539766850	9780	9780	9780	9780	0
277	20231012	161500	539766850	9780	9780	9780	9780	0
278	20231012	161400	539766850	9780	9780	9780	9780	0
279	20231012	161300	539766850	9780	9780	9780	9780	0
280	20231012	161200	539766850	9780	9780	9780	9780	0
281	20231012	161100	539766850	9780	9780	9780	9780	0
282	20231012	161000	539766850	9780	9780	9780	9780	0
283	20231012	160900	539766850	9780	9780	9780	9780	0
284	20231012	160800	539766850	9780	9780	9780	9780	0
285	20231012	160700	539766850	9780	9780	9780	9780	0
286	20231012	160600	539766850	9780	9780	9780	9780	0
287	20231012	160500	539766850	9780	9780	9780	9780	0
288	20231012	160400	539766850	9780	9780	9780	9780	0
289	20231012	160300	539766850	9780	9780	9780	9780	0
290	20231012	160200	539766850	9780	9780	9780	9780	0
291	20231012	160100	539766850	9780	9780	9780	9780	0
292	20231012	160000	539766850	9780	9780	9780	9780	0
293	20231012	155900	539766850	9780	9780	9780	9780	0
294	20231012	155800	539766850	9780	9780	9780	9780	0
295	20231012	155700	539766850	9780	9780	9780	9780	0
296	20231012	155600	539766850	9780	9780	9780	9780	0
297	20231012	155500	539766850	9780	9780	9780	9780	0
298	20231012	155400	539766850	9780	9780	9780	9780	0
299	20231012	155300	539766850	9780	9780	9780	9780	0
300	20231012	155200	539766850	9780	9780	9780	9780	0
301	20231012	155100	539766850	9780	9780	9780	9780	0
302	20231012	155000	539766850	9780	9780	9780	9780	598
303	20231012	154900	539766850	9780	9780	9780	9780	0
304	20231012	154800	539766850	9780	9780	9780	9780	0
305	20231012	154700	539766850	9780	9780	9780	9780	0
306	20231012	154600	539766850	9780	9780	9780	9780	0
307	20231012	154500	539766850	9780	9780	9780	9780	0
308	20231012	154400	539766850	9780	9780	9780	9780	0
309	20231012	154300	539766850	9780	9780	9780	9780	0
310	20231012	154200	539766850	9780	9780	9780	9780	0
311	20231012	154100	539766850	9780	9780	9780	9780	0
312	20231012	154000	539766850	9780	9780	9780	9780	0
313	20231012	153900	539766850	9780	9780	9780	9780	0
314	20231012	153800	539766850	9780	9780	9780	9780	0
315	20231012	153700	539766850	9780	9780	9780	9780	0
316	20231012	153600	539766850	9780	9780	9780	9780	0
317	20231012	153500	539766850	9780	9780	9780	9780	0
318	20231012	153400	539766850	9780	9780	9780	9780	0
319	20231012	153300	539766850	9780	9780	9780	9780	0
320	20231012	153200	539766850	9780	9780	9780	9780	0
321	20231012	153100	539766850	9780	9780	9780	9780	0
322	20231012	153000	539766850	9780	9780	9780	9780	598
323	20231012	152900	533918410	9800	9800	9800	9800	0
324	20231012	152800	533918410	9800	9800	9800	9800	0
325	20231012	152700	533918410	9800	9800	9800	9800	0
326	20231012	152600	533918410	9800	9800	9800	9800	0
327	20231012	152500	533918410	9800	9800	9800	9800	0
328	20231012	152400	533918410	9800	9800	9800	9800	0
329	20231012	152300	533918410	9800	9800	9800	9800	0
330	20231012	152200	533918410	9800	9800	9800	9800	0
331	20231012	152100	533918410	9800	9800	9800	9800	0
332	20231012	152000	533918410	9800	9800	9800	9800	0
333	20231012	151900	533918410	9800	9800	9800	9800	0
334	20231012	151800	533918410	9800	9800	9800	9800	35
335	20231012	151700	533575410	9800	9790	9800	9790	94
336	20231012	151600	532654230	9800	9800	9800	9750	46
337	20231012	151500	532204250	9800	9800	9800	9800	0
338	20231012	151400	532204250	9800	9800	9800	9800	4
339	20231012	151300	532165050	9790	9800	9800	9790	36
340	20231012	151200	531812290	9800	9800	9800	9800	6
341	20231012	151100	531753490	9790	9790	9800	9790	1033
342	20231012	151000	521632650	9760	9790	9790	9760	98
343	20231012	150900	520673260	9790	9790	9790	9790	3
344	20231012	150800	520643890	9800	9790	9800	9790	37
345	20231012	150700	520281620	9730	9790	9790	9730	200
346	20231012	150600	518329580	9770	9740	9770	9730	175
347	20231012	150500	516625990	9740	9770	9770	9740	804
348	20231012	150400	508793780	9780	9780	9780	9780	1
349	20231012	150300	508784000	9780	9790	9790	9780	11
350	20231012	150200	508676380	9790	9790	9790	9790	1
351	20231012	150100	508666590	9790	9790	9790	9790	0
352	20231012	150000	508666590	9790	9790	9790	9790	6
353	20231012	145900	508607850	9800	9800	9800	9800	5
354	20231012	145800	508558850	9790	9800	9800	9790	5
355	20231012	145700	508509860	9800	9800	9800	9800	0
356	20231012	145600	508509860	9800	9800	9800	9800	4
357	20231012	145500	508470660	9800	9800	9800	9800	54
358	20231012	145400	507941460	9800	9800	9800	9800	0
359	20231012	145300	507941460	9800	9790	9800	9790	298
360	20231012	145200	505024030	9790	9770	9790	9770	1672
361	20231012	145100	488688010	9760	9760	9760	9760	255
362	20231012	145000	486199210	9760	9770	9770	9740	721
363	20231012	144900	479169530	9760	9770	9770	9760	29
364	20231012	144800	478886210	9770	9770	9770	9770	1
365	20231012	144700	478876440	9760	9760	9760	9760	4
366	20231012	144600	478837400	9750	9750	9750	9750	10
367	20231012	144500	478739900	9740	9790	9790	9740	2503
368	20231012	144400	454349070	9790	9790	9790	9790	1
369	20231012	144300	454339280	9790	9790	9790	9790	4
370	20231012	144200	454300120	9790	9790	9790	9790	18
371	20231012	144100	454123900	9770	9770	9770	9770	100
372	20231012	144000	453146900	9780	9780	9780	9780	0
373	20231012	143900	453146900	9780	9780	9780	9780	4
374	20231012	143800	453107780	9790	9790	9790	9790	11
375	20231012	143700	453000090	9800	9800	9800	9800	100
376	20231012	143600	452020090	9800	9800	9800	9800	0
377	20231012	143500	452020090	9800	9800	9800	9800	4
378	20231012	143400	451980890	9790	9790	9790	9790	13
379	20231012	143300	451853620	9790	9790	9790	9790	0
380	20231012	143200	451853620	9790	9790	9790	9790	40
381	20231012	143100	451462020	9780	9780	9780	9780	6
382	20231012	143000	451403340	9790	9780	9790	9780	321
383	20231012	142900	448262350	9750	9750	9780	9750	658
384	20231012	142800	441834990	9770	9760	9770	9750	286
385	20231012	142700	439044960	9750	9760	9760	9750	221
386	20231012	142600	436888040	9760	9780	9790	9760	216
387	20231012	142500	434777690	9780	9780	9780	9780	0
388	20231012	142400	434777690	9780	9780	9790	9780	26
389	20231012	142300	434523290	9780	9780	9780	9780	100
390	20231012	142200	433545290	9780	9780	9780	9770	903
391	20231012	142100	424714010	9790	9790	9790	9790	4
392	20231012	142000	424674850	9790	9780	9790	9780	9
393	20231012	141900	424586790	9790	9800	9800	9780	201
394	20231012	141800	422619950	9790	9800	9800	9790	316
395	20231012	141700	419523250	9810	9820	9820	9810	658
396	20231012	141600	413068230	9820	9820	9820	9820	23
397	20231012	141500	412842370	9820	9820	9830	9820	305
398	20231012	141400	409847230	9830	9830	9830	9830	10
399	20231012	141300	409748930	9840	9840	9840	9840	0
400	20231012	141200	409748930	9840	9830	9840	9830	8
401	20231012	141100	409670220	9850	9850	9850	9850	0
402	20231012	141000	409670220	9850	9820	9850	9820	219
403	20231012	140900	407515680	9820	9820	9820	9820	1
404	20231012	140800	407505860	9820	9820	9820	9820	4
405	20231012	140700	407466580	9830	9820	9830	9820	5
406	20231012	140600	407417470	9840	9820	9840	9820	348
407	20231012	140500	404000090	9830	9820	9830	9820	8
408	20231012	140400	403921490	9820	9840	9840	9820	9
409	20231012	140300	403833030	9830	9830	9830	9830	11
410	20231012	140200	403724900	9840	9840	9840	9840	0
411	20231012	140100	403724900	9840	9840	9840	9840	0
412	20231012	140000	403724900	9840	9820	9840	9820	13
413	20231012	135900	403597060	9820	9820	9820	9820	4
414	20231012	135800	403557780	9820	9830	9830	9820	70
415	20231012	135700	402870300	9830	9840	9840	9830	6
416	20231012	135600	402811310	9830	9840	9840	9830	17
417	20231012	135500	402644070	9820	9850	9850	9820	215
418	20231012	135400	400532240	9850	9820	9850	9820	54
419	20231012	135300	400001540	9830	9850	9850	9830	27
420	20231012	135200	399735830	9840	9840	9840	9840	14
421	20231012	135100	399598070	9850	9850	9850	9850	24
422	20231012	135000	399361670	9860	9850	9860	9850	18
423	20231012	134900	399184200	9860	9860	9860	9850	18
424	20231012	134800	399006730	9850	9850	9850	9850	12
425	20231012	134700	398888530	9850	9850	9850	9840	24
426	20231012	134600	398652210	9840	9850	9850	9840	33
427	20231012	134500	398327360	9850	9850	9850	9850	0
428	20231012	134400	398327360	9850	9840	9850	9840	179
429	20231012	134300	396564370	9850	9830	9850	9830	45
430	20231012	134200	396121520	9850	9850	9850	9850	14
431	20231012	134100	395983620	9830	9830	9830	9830	635
432	20231012	134000	389741570	9830	9830	9830	9830	13
433	20231012	133900	389613780	9830	9820	9830	9820	15
434	20231012	133800	389466470	9820	9820	9820	9820	22
435	20231012	133700	389250430	9830	9830	9830	9830	16
436	20231012	133600	389093150	9830	9830	9830	9830	27
437	20231012	133500	388827740	9830	9830	9830	9830	14
438	20231012	133400	388690120	9830	9830	9830	9830	17
439	20231012	133300	388523010	9830	9830	9830	9830	17
440	20231012	133200	388355900	9830	9830	9830	9830	13
441	20231012	133100	388228110	9830	9830	9830	9830	0
442	20231012	133000	388228110	9830	9830	9830	9820	27
443	20231012	132900	387962740	9830	9820	9830	9820	24
444	20231012	132800	387726930	9840	9840	9840	9840	13
445	20231012	132700	387599010	9840	9840	9840	9840	13
446	20231012	132600	387471090	9850	9850	9850	9840	51
447	20231012	132500	386968910	9850	9840	9850	9840	11
448	20231012	132400	386860620	9840	9840	9840	9840	0
449	20231012	132300	386860620	9840	9840	9840	9840	13
450	20231012	132200	386732700	9840	9800	9840	9800	15
451	20231012	132100	386585180	9800	9840	9840	9800	123
452	20231012	132000	385379120	9840	9800	9840	9800	180
453	20231012	131900	383614600	9810	9840	9840	9810	22
454	20231012	131800	383398310	9840	9840	9840	9840	113
455	20231012	131700	382286390	9840	9840	9840	9840	0
456	20231012	131600	382286390	9840	9820	9840	9800	553
457	20231012	131500	376861310	9840	9820	9840	9800	529
458	20231012	131400	371674360	9840	9840	9840	9840	24
459	20231012	131300	371438200	9830	9830	9840	9830	25
460	20231012	131200	371192320	9840	9840	9840	9840	16
461	20231012	131100	371034880	9840	9840	9840	9840	19
462	20231012	131000	370847920	9840	9840	9840	9840	14
463	20231012	130900	370710160	9830	9830	9830	9830	10
464	20231012	130800	370611860	9830	9840	9840	9830	32
465	20231012	130700	370297010	9840	9830	9840	9830	22
466	20231012	130600	370080620	9830	9820	9830	9820	704
467	20231012	130500	363160400	9820	9820	9820	9820	143
468	20231012	130400	361756140	9810	9820	9820	9810	27
469	20231012	130300	361491140	9810	9820	9820	9810	7
470	20231012	130200	361422440	9820	9820	9820	9820	214
471	20231012	130100	359320960	9810	9810	9810	9810	0
472	20231012	130000	359320960	9810	9810	9810	9810	4
473	20231012	125900	359281720	9820	9810	9820	9810	291
474	20231012	125800	356427000	9820	9820	9820	9820	4
475	20231012	125700	356387720	9820	9820	9820	9820	14
476	20231012	125600	356250240	9820	9820	9820	9820	0
477	20231012	125500	356250240	9820	9820	9820	9820	3
478	20231012	125400	356220780	9820	9820	9830	9820	336
479	20231012	125300	352921250	9820	9820	9820	9820	314
480	20231012	125200	349837770	9820	9810	9820	9810	378
481	20231012	125100	346129390	9810	9810	9810	9810	4
482	20231012	125000	346090150	9810	9810	9810	9810	4
483	20231012	124900	346050910	9810	9810	9810	9810	4
484	20231012	124800	346011670	9810	9810	9810	9810	0
485	20231012	124700	346011670	9810	9810	9810	9810	4
486	20231012	124600	345972430	9810	9810	9810	9810	67
487	20231012	124500	345315160	9800	9800	9810	9800	230
488	20231012	124400	343061120	9800	9810	9810	9800	6
489	20231012	124300	343002280	9810	9810	9810	9810	0
490	20231012	124200	343002280	9810	9810	9810	9810	10
491	20231012	124100	342904180	9810	9810	9810	9810	4
492	20231012	124000	342864940	9810	9810	9810	9810	45
493	20231012	123900	342423490	9810	9810	9810	9810	38
494	20231012	123800	342050710	9810	9810	9810	9810	3
495	20231012	123700	342021280	9810	9820	9820	9810	14
496	20231012	123600	341883840	9800	9810	9810	9800	90
497	20231012	123500	341001760	9800	9800	9800	9800	0
498	20231012	123400	341001760	9800	9800	9800	9800	0
499	20231012	123300	341001760	9800	9790	9800	9790	8
500	20231012	123200	340923370	9820	9820	9820	9820	0
501	20231012	123100	340923370	9820	9790	9820	9790	43
502	20231012	123000	340501710	9790	9790	9790	9790	0
503	20231012	122900	340501710	9790	9780	9790	9780	24
504	20231012	122800	340266950	9820	9810	9820	9810	120
505	20231012	122700	339089350	9770	9770	9770	9770	0
506	20231012	122600	339089350	9770	9770	9770	9770	0
507	20231012	122500	339089350	9770	9770	9770	9770	0
508	20231012	122400	339089350	9770	9770	9770	9770	100
509	20231012	122300	338112350	9810	9810	9810	9810	0
510	20231012	122200	338112350	9810	9810	9810	9810	44
511	20231012	122100	337680710	9800	9800	9800	9800	0
512	20231012	122000	337680710	9800	9800	9800	9800	0
513	20231012	121900	337680710	9800	9800	9800	9800	0
514	20231012	121800	337680710	9800	9800	9800	9800	0
515	20231012	121700	337680710	9800	9800	9800	9800	0
516	20231012	121600	337680710	9800	9800	9800	9800	0
517	20231012	121500	337680710	9800	9800	9800	9800	22
518	20231012	121400	337465110	9800	9800	9800	9800	0
519	20231012	121300	337465110	9800	9800	9800	9800	0
520	20231012	121200	337465110	9800	9800	9800	9800	0
521	20231012	121100	337465110	9800	9800	9800	9800	0
522	20231012	121000	337465110	9800	9800	9800	9800	0
523	20231012	120900	337465110	9800	9800	9800	9800	0
524	20231012	120800	337465110	9800	9800	9800	9800	128
525	20231012	120700	336210710	9790	9790	9790	9790	2
526	20231012	120600	336191130	9790	9790	9790	9790	0
527	20231012	120500	336191130	9790	9790	9790	9790	0
528	20231012	120400	336191130	9790	9790	9790	9790	6
529	20231012	120300	336132390	9800	9800	9800	9800	0
530	20231012	120200	336132390	9800	9800	9800	9800	0
531	20231012	120100	336132390	9800	9800	9800	9800	0
532	20231012	120000	336132390	9800	9800	9800	9800	0
533	20231012	115900	336132390	9800	9800	9800	9800	1
534	20231012	115800	336122590	9760	9760	9760	9760	0
535	20231012	115700	336122590	9760	9760	9760	9760	342
536	20231012	115600	332784670	9760	9760	9760	9760	643
537	20231012	115500	326508990	9760	9770	9770	9760	900
538	20231012	115400	317721910	9800	9800	9800	9800	15
539	20231012	115300	317574910	9770	9770	9770	9770	0
540	20231012	115200	317574910	9770	9770	9770	9770	54
541	20231012	115100	317047330	9780	9780	9780	9780	1203
542	20231012	115000	305281990	9780	9780	9780	9780	1
543	20231012	114900	305272210	9800	9800	9800	9800	26
544	20231012	114800	305017410	9800	9800	9800	9800	0
545	20231012	114700	305017410	9800	9790	9800	9790	109
546	20231012	114600	303950260	9790	9790	9790	9790	1
547	20231012	114500	303940470	9800	9800	9800	9800	22
548	20231012	114400	303724870	9800	9800	9800	9800	1
549	20231012	114300	303715070	9800	9810	9810	9800	16
550	20231012	114200	303558120	9800	9800	9800	9800	10
551	20231012	114100	303460120	9810	9810	9810	9810	1
552	20231012	114000	303450310	9800	9800	9800	9800	521
553	20231012	113900	298344510	9800	9800	9800	9800	1
554	20231012	113800	298334710	9810	9810	9810	9810	100
555	20231012	113700	297353710	9820	9810	9820	9810	312
556	20231012	113600	294292550	9820	9820	9820	9820	0
557	20231012	113500	294292550	9820	9820	9820	9820	0
558	20231012	113400	294292550	9820	9820	9820	9820	0
559	20231012	113300	294292550	9820	9810	9820	9810	15
560	20231012	113200	294145260	9800	9800	9800	9800	500
561	20231012	113100	289245260	9810	9800	9810	9800	508
562	20231012	113000	284263650	9800	9800	9800	9800	185
563	20231012	112900	282450650	9810	9810	9810	9810	0
564	20231012	112800	282450650	9810	9810	9810	9810	5
565	20231012	112700	282401600	9810	9810	9810	9810	0
566	20231012	112600	282401600	9810	9810	9810	9810	0
567	20231012	112500	282401600	9810	9810	9810	9810	5
568	20231012	112400	282352550	9810	9810	9810	9810	0
569	20231012	112300	282352550	9810	9810	9810	9810	55
570	20231012	112200	281813000	9810	9810	9820	9810	27
571	20231012	112100	281548120	9810	9810	9810	9810	2
572	20231012	112000	281528500	9820	9820	9830	9820	11
573	20231012	111900	281420470	9820	9820	9820	9820	393
574	20231012	111800	277561210	9810	9800	9810	9800	578
575	20231012	111700	271894060	9800	9810	9810	9800	42
576	20231012	111600	271482090	9810	9810	9810	9810	17
577	20231012	111500	271315320	9800	9800	9800	9800	107
578	20231012	111400	270266720	9800	9800	9800	9800	68
579	20231012	111300	269600320	9800	9800	9810	9800	31
580	20231012	111200	269296510	9800	9820	9820	9800	520
581	20231012	111100	264200090	9810	9780	9810	9780	1887
582	20231012	111000	245707990	9790	9790	9790	9790	0
583	20231012	110900	245707990	9790	9790	9790	9790	0
584	20231012	110800	245707990	9790	9790	9790	9790	20
585	20231012	110700	245512190	9790	9790	9790	9790	5
586	20231012	110600	245463240	9790	9790	9790	9790	0
587	20231012	110500	245463240	9790	9780	9790	9780	45
588	20231012	110400	245022990	9790	9800	9800	9790	123
589	20231012	110300	243818590	9800	9800	9800	9800	6
590	20231012	110200	243759790	9800	9800	9800	9800	0
591	20231012	110100	243759790	9800	9770	9800	9740	1661
592	20231012	110000	227532230	9780	9770	9780	9770	38
593	20231012	105900	227160820	9770	9780	9780	9770	138
594	20231012	105800	225811980	9780	9780	9780	9780	0
595	20231012	105700	225811980	9780	9780	9790	9780	170
596	20231012	105600	224148330	9780	9800	9800	9780	11
597	20231012	105500	224040670	9800	9790	9800	9790	882
598	20231012	105400	215405170	9790	9790	9790	9790	72
599	20231012	105300	214700290	9790	9790	9790	9790	0
600	20231012	105200	214700290	9790	9790	9790	9790	0
601	20231012	105100	214700290	9790	9790	9790	9790	5
602	20231012	105000	214651340	9760	9760	9760	9760	70
603	20231012	104900	213968140	9760	9760	9760	9760	34
604	20231012	104800	213636300	9750	9770	9770	9750	585
605	20231012	104700	207926740	9770	9770	9770	9770	0
606	20231012	104600	207926740	9770	9770	9770	9770	252
607	20231012	104500	205464700	9780	9780	9780	9780	200
608	20231012	104400	203508700	9780	9780	9780	9780	206
609	20231012	104300	201494020	9780	9780	9780	9780	100
610	20231012	104200	200516020	9780	9780	9780	9780	105
611	20231012	104100	199489120	9790	9790	9790	9790	11
612	20231012	104000	199381430	9770	9770	9770	9770	252
613	20231012	103900	196919390	9770	9780	9780	9770	3
614	20231012	103800	196890070	9790	9790	9790	9790	1
615	20231012	103700	196880280	9770	9780	9780	9770	215
616	20231012	103600	194779550	9800	9800	9800	9800	0
617	20231012	103500	194779550	9800	9800	9800	9800	7
618	20231012	103400	194710950	9800	9800	9800	9800	0
619	20231012	103300	194710950	9800	9800	9800	9800	10
620	20231012	103200	194612950	9800	9780	9800	9780	3
621	20231012	103100	194583590	9800	9800	9800	9800	1
622	20231012	103000	194573790	9780	9790	9790	9780	40
623	20231012	102900	194182200	9790	9790	9790	9790	173
624	20231012	102800	192488530	9770	9770	9770	9770	0
625	20231012	102700	192488530	9770	9790	9790	9770	6
626	20231012	102600	192429890	9790	9790	9790	9790	41
627	20231012	102500	192028500	9770	9790	9790	9770	200
628	20231012	102400	190072500	9790	9790	9790	9790	0
629	20231012	102300	190072500	9790	9790	9790	9790	40
630	20231012	102200	189680900	9790	9790	9790	9790	10
631	20231012	102100	189583000	9790	9790	9790	9790	0
632	20231012	102000	189583000	9790	9770	9790	9760	236
633	20231012	101900	187277610	9770	9770	9770	9770	1
634	20231012	101800	187267840	9790	9800	9800	9770	258
635	20231012	101700	184741210	9810	9810	9810	9810	50
636	20231012	101600	184250710	9820	9820	9820	9820	102
637	20231012	101500	183249070	9820	9800	9820	9800	751
638	20231012	101400	175882420	9800	9790	9800	9790	549
639	20231012	101300	170505240	9780	9780	9780	9780	0
640	20231012	101200	170505240	9780	9780	9780	9780	10
641	20231012	101100	170407440	9780	9780	9780	9780	0
642	20231012	101000	170407440	9780	9780	9780	9780	49
643	20231012	100900	169928220	9780	9790	9790	9780	229
644	20231012	100800	167686490	9790	9790	9790	9790	0
645	20231012	100700	167686490	9790	9790	9790	9790	105
646	20231012	100600	166658540	9800	9800	9800	9800	0
647	20231012	100500	166658540	9800	9800	9800	9800	1
648	20231012	100400	166648740	9790	9790	9790	9790	6
649	20231012	100300	166590000	9790	9770	9790	9770	172
650	20231012	100200	164906720	9790	9790	9790	9790	16
651	20231012	100100	164750080	9800	9800	9800	9800	1
652	20231012	100000	164740280	9770	9770	9770	9770	2
653	20231012	095900	164720740	9800	9790	9800	9790	2
654	20231012	095800	164701150	9800	9800	9800	9800	12
655	20231012	095700	164583550	9770	9770	9770	9770	0
656	20231012	095600	164583550	9770	9770	9770	9770	1
657	20231012	095500	164573780	9810	9800	9810	9800	110
658	20231012	095400	163494720	9810	9810	9810	9810	5
659	20231012	095300	163445670	9810	9790	9810	9790	6
660	20231012	095200	163386900	9800	9800	9800	9800	2
661	20231012	095100	163367300	9800	9800	9800	9800	0
662	20231012	095000	163367300	9800	9780	9800	9780	477
663	20231012	094900	158698290	9750	9750	9750	9750	1
664	20231012	094800	158688540	9740	9750	9750	9740	100
665	20231012	094700	157713820	9780	9780	9780	9780	1
666	20231012	094600	157704040	9780	9770	9780	9770	102
667	20231012	094500	156706590	9780	9760	9780	9750	1236
668	20231012	094400	144652430	9750	9750	9750	9750	0
669	20231012	094300	144652430	9750	9760	9760	9750	598
670	20231012	094200	138820930	9780	9780	9780	9780	2
671	20231012	094100	138801370	9780	9780	9780	9770	377
672	20231012	094000	135116810	9800	9820	9820	9780	409
673	20231012	093900	131104020	9820	9820	9820	9820	1
674	20231012	093800	131094200	9790	9810	9810	9790	67
675	20231012	093700	130437930	9810	9810	9810	9810	17
676	20231012	093600	130271160	9810	9800	9810	9800	453
677	20231012	093500	125829910	9800	9800	9800	9800	20
678	20231012	093400	125633910	9800	9780	9800	9780	46
679	20231012	093300	125183710	9800	9800	9800	9800	7
680	20231012	093200	125115110	9800	9800	9800	9800	217
681	20231012	093100	122988510	9800	9780	9810	9780	202
682	20231012	093000	121008730	9780	9780	9780	9780	0
683	20231012	092900	121008730	9780	9790	9790	9780	22
684	20231012	092800	120793360	9780	9800	9800	9780	2
685	20231012	092700	120773780	9790	9800	9800	9780	457
686	20231012	092600	116300340	9800	9800	9800	9800	327
687	20231012	092500	113095740	9790	9790	9790	9790	346
688	20231012	092400	109708400	9780	9780	9790	9770	774
689	20231012	092300	102133780	9770	9760	9770	9760	18
690	20231012	092200	101958010	9770	9770	9770	9760	9
691	20231012	092100	101870140	9760	9760	9760	9760	0
692	20231012	092000	101870140	9760	9770	9770	9760	62
693	20231012	091900	101264420	9770	9760	9770	9760	117
694	20231012	091800	100122400	9720	9720	9720	9720	1
695	20231012	091700	100112680	9730	9730	9730	9730	0
696	20231012	091600	100112680	9730	9760	9760	9730	550
697	20231012	091500	94761030	9760	9760	9760	9760	175
698	20231012	091400	93053030	9760	9750	9770	9750	90
699	20231012	091300	92174680	9780	9750	9790	9720	271
700	20231012	091200	89537230	9740	9770	9770	9740	204
701	20231012	091100	87546860	9770	9800	9810	9770	154
702	20231012	091000	86041470	9820	9820	9820	9820	0
703	20231012	090900	86041470	9820	9770	9820	9770	291
704	20231012	090800	83187600	9770	9770	9780	9770	158
705	20231012	090700	81643410	9770	9730	9770	9730	569
706	20231012	090600	76102990	9730	9700	9740	9700	636
707	20231012	090500	69918310	9700	9700	9700	9690	135
708	20231012	090400	68609110	9690	9720	9720	9690	957
709	20231012	090300	59324570	9720	9700	9720	9700	506
710	20231012	090200	54411770	9680	9650	9710	9650	1762
711	20231012	090100	37372160	9640	9610	9640	9610	1227
712	20231012	090000	25557660	9540	9540	9540	9540	2679