KissMeData/348150/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205100	559243610	8690	8690	8690	8690	1449
3	20231010	205000	559243610	8690	8690	8690	8690	0
4	20231010	204900	559243610	8690	8690	8690	8690	0
5	20231010	204800	559243610	8690	8690	8690	8690	0
6	20231010	204700	559243610	8690	8690	8690	8690	0
7	20231010	204600	559243610	8690	8690	8690	8690	0
8	20231010	204500	559243610	8690	8690	8690	8690	0
9	20231010	204400	559243610	8690	8690	8690	8690	0
10	20231010	204300	559243610	8690	8690	8690	8690	0
11	20231010	204200	559243610	8690	8690	8690	8690	0
12	20231010	204100	559243610	8690	8690	8690	8690	0
13	20231010	204000	559243610	8690	8690	8690	8690	0
14	20231010	203900	559243610	8690	8690	8690	8690	0
15	20231010	203800	559243610	8690	8690	8690	8690	0
16	20231010	203700	559243610	8690	8690	8690	8690	0
17	20231010	203600	559243610	8690	8690	8690	8690	0
18	20231010	203500	559243610	8690	8690	8690	8690	0
19	20231010	203400	559243610	8690	8690	8690	8690	0
20	20231010	203300	559243610	8690	8690	8690	8690	0
21	20231010	203200	559243610	8690	8690	8690	8690	0
22	20231010	203100	559243610	8690	8690	8690	8690	0
23	20231010	203000	559243610	8690	8690	8690	8690	0
24	20231010	202900	559243610	8690	8690	8690	8690	0
25	20231010	202800	559243610	8690	8690	8690	8690	0
26	20231010	202700	559243610	8690	8690	8690	8690	0
27	20231010	202600	559243610	8690	8690	8690	8690	0
28	20231010	202500	559243610	8690	8690	8690	8690	0
29	20231010	202400	559243610	8690	8690	8690	8690	0
30	20231010	202300	559243610	8690	8690	8690	8690	0
31	20231010	202200	559243610	8690	8690	8690	8690	0
32	20231010	202100	559243610	8690	8690	8690	8690	1449
33	20231010	202000	559243610	8690	8690	8690	8690	0
34	20231010	201900	559243610	8690	8690	8690	8690	0
35	20231010	201800	559243610	8690	8690	8690	8690	0
36	20231010	201700	559243610	8690	8690	8690	8690	0
37	20231010	201600	559243610	8690	8690	8690	8690	0
38	20231010	201500	559243610	8690	8690	8690	8690	0
39	20231010	201400	559243610	8690	8690	8690	8690	0
40	20231010	201300	559243610	8690	8690	8690	8690	0
41	20231010	201200	559243610	8690	8690	8690	8690	0
42	20231010	201100	559243610	8690	8690	8690	8690	0
43	20231010	201000	559243610	8690	8690	8690	8690	0
44	20231010	200900	559243610	8690	8690	8690	8690	0
45	20231010	200800	559243610	8690	8690	8690	8690	0
46	20231010	200700	559243610	8690	8690	8690	8690	0
47	20231010	200600	559243610	8690	8690	8690	8690	0
48	20231010	200500	559243610	8690	8690	8690	8690	0
49	20231010	200400	559243610	8690	8690	8690	8690	0
50	20231010	200300	559243610	8690	8690	8690	8690	0
51	20231010	200200	559243610	8690	8690	8690	8690	0
52	20231010	200100	559243610	8690	8690	8690	8690	0
53	20231010	200000	559243610	8690	8690	8690	8690	0
54	20231010	195900	559243610	8690	8690	8690	8690	0
55	20231010	195800	559243610	8690	8690	8690	8690	0
56	20231010	195700	559243610	8690	8690	8690	8690	0
57	20231010	195600	559243610	8690	8690	8690	8690	0
58	20231010	195500	559243610	8690	8690	8690	8690	0
59	20231010	195400	559243610	8690	8690	8690	8690	0
60	20231010	195300	559243610	8690	8690	8690	8690	0
61	20231010	195200	559243610	8690	8690	8690	8690	0
62	20231010	195100	559243610	8690	8690	8690	8690	1449
63	20231010	195000	559243610	8690	8690	8690	8690	0
64	20231010	194900	559243610	8690	8690	8690	8690	0
65	20231010	194800	559243610	8690	8690	8690	8690	0
66	20231010	194700	559243610	8690	8690	8690	8690	0
67	20231010	194600	559243610	8690	8690	8690	8690	0
68	20231010	194500	559243610	8690	8690	8690	8690	0
69	20231010	194400	559243610	8690	8690	8690	8690	0
70	20231010	194300	559243610	8690	8690	8690	8690	0
71	20231010	194200	559243610	8690	8690	8690	8690	0
72	20231010	194100	559243610	8690	8690	8690	8690	0
73	20231010	194000	559243610	8690	8690	8690	8690	0
74	20231010	193900	559243610	8690	8690	8690	8690	0
75	20231010	193800	559243610	8690	8690	8690	8690	0
76	20231010	193700	559243610	8690	8690	8690	8690	0
77	20231010	193600	559243610	8690	8690	8690	8690	0
78	20231010	193500	559243610	8690	8690	8690	8690	0
79	20231010	193400	559243610	8690	8690	8690	8690	0
80	20231010	193300	559243610	8690	8690	8690	8690	0
81	20231010	193200	559243610	8690	8690	8690	8690	0
82	20231010	193100	559243610	8690	8690	8690	8690	0
83	20231010	193000	559243610	8690	8690	8690	8690	0
84	20231010	192900	559243610	8690	8690	8690	8690	0
85	20231010	192800	559243610	8690	8690	8690	8690	0
86	20231010	192700	559243610	8690	8690	8690	8690	0
87	20231010	192600	559243610	8690	8690	8690	8690	0
88	20231010	192500	559243610	8690	8690	8690	8690	0
89	20231010	192400	559243610	8690	8690	8690	8690	0
90	20231010	192300	559243610	8690	8690	8690	8690	0
91	20231010	192200	559243610	8690	8690	8690	8690	0
92	20231010	192100	559243610	8690	8690	8690	8690	1449
93	20231010	192000	559243610	8690	8690	8690	8690	0
94	20231010	191900	559243610	8690	8690	8690	8690	0
95	20231010	191800	559243610	8690	8690	8690	8690	0
96	20231010	191700	559243610	8690	8690	8690	8690	0
97	20231010	191600	559243610	8690	8690	8690	8690	0
98	20231010	191500	559243610	8690	8690	8690	8690	0
99	20231010	191400	559243610	8690	8690	8690	8690	0
100	20231010	191300	559243610	8690	8690	8690	8690	0
101	20231010	191200	559243610	8690	8690	8690	8690	0
102	20231010	191100	559243610	8690	8690	8690	8690	0
103	20231010	191000	559243610	8690	8690	8690	8690	0
104	20231010	190900	559243610	8690	8690	8690	8690	0
105	20231010	190800	559243610	8690	8690	8690	8690	0
106	20231010	190700	559243610	8690	8690	8690	8690	0
107	20231010	190600	559243610	8690	8690	8690	8690	0
108	20231010	190500	559243610	8690	8690	8690	8690	0
109	20231010	190400	559243610	8690	8690	8690	8690	0
110	20231010	190300	559243610	8690	8690	8690	8690	0
111	20231010	190200	559243610	8690	8690	8690	8690	0
112	20231010	190100	559243610	8690	8690	8690	8690	0
113	20231010	190000	559243610	8690	8690	8690	8690	0
114	20231010	185900	559243610	8690	8690	8690	8690	0
115	20231010	185800	559243610	8690	8690	8690	8690	0
116	20231010	185700	559243610	8690	8690	8690	8690	0
117	20231010	185600	559243610	8690	8690	8690	8690	0
118	20231010	185500	559243610	8690	8690	8690	8690	0
119	20231010	185400	559243610	8690	8690	8690	8690	0
120	20231010	185300	559243610	8690	8690	8690	8690	0
121	20231010	185200	559243610	8690	8690	8690	8690	0
122	20231010	185100	559243610	8690	8690	8690	8690	1449
123	20231010	185000	559243610	8690	8690	8690	8690	0
124	20231010	184900	559243610	8690	8690	8690	8690	0
125	20231010	184800	559243610	8690	8690	8690	8690	0
126	20231010	184700	559243610	8690	8690	8690	8690	0
127	20231010	184600	559243610	8690	8690	8690	8690	0
128	20231010	184500	559243610	8690	8690	8690	8690	0
129	20231010	184400	559243610	8690	8690	8690	8690	0
130	20231010	184300	559243610	8690	8690	8690	8690	0
131	20231010	184200	559243610	8690	8690	8690	8690	0
132	20231010	184100	559243610	8690	8690	8690	8690	0
133	20231010	184000	559243610	8690	8690	8690	8690	0
134	20231010	183900	559243610	8690	8690	8690	8690	0
135	20231010	183800	559243610	8690	8690	8690	8690	0
136	20231010	183700	559243610	8690	8690	8690	8690	0
137	20231010	183600	559243610	8690	8690	8690	8690	0
138	20231010	183500	559243610	8690	8690	8690	8690	0
139	20231010	183400	559243610	8690	8690	8690	8690	0
140	20231010	183300	559243610	8690	8690	8690	8690	0
141	20231010	183200	559243610	8690	8690	8690	8690	0
142	20231010	183100	559243610	8690	8690	8690	8690	0
143	20231010	183000	559243610	8690	8690	8690	8690	0
144	20231010	182900	559243610	8690	8690	8690	8690	0
145	20231010	182800	559243610	8690	8690	8690	8690	0
146	20231010	182700	559243610	8690	8690	8690	8690	0
147	20231010	182600	559243610	8690	8690	8690	8690	0
148	20231010	182500	559243610	8690	8690	8690	8690	0
149	20231010	182400	559243610	8690	8690	8690	8690	0
150	20231010	182300	559243610	8690	8690	8690	8690	0
151	20231010	182200	559243610	8690	8690	8690	8690	0
152	20231010	182100	559243610	8690	8690	8690	8690	1449
153	20231010	182000	559243610	8690	8690	8690	8690	0
154	20231010	181900	559243610	8690	8690	8690	8690	0
155	20231010	181800	559243610	8690	8690	8690	8690	0
156	20231010	181700	559243610	8690	8690	8690	8690	0
157	20231010	181600	559243610	8690	8690	8690	8690	0
158	20231010	181500	559243610	8690	8690	8690	8690	0
159	20231010	181400	559243610	8690	8690	8690	8690	0
160	20231010	181300	559243610	8690	8690	8690	8690	0
161	20231010	181200	559243610	8690	8690	8690	8690	0
162	20231010	181100	559243610	8690	8690	8690	8690	0
163	20231010	181000	559243610	8690	8690	8690	8690	0
164	20231010	180900	559243610	8690	8690	8690	8690	0
165	20231010	180800	559243610	8690	8690	8690	8690	0
166	20231010	180700	559243610	8690	8690	8690	8690	0
167	20231010	180600	559243610	8690	8690	8690	8690	0
168	20231010	180500	559243610	8690	8690	8690	8690	0
169	20231010	180400	559243610	8690	8690	8690	8690	0
170	20231010	180300	559243610	8690	8690	8690	8690	0
171	20231010	180200	559243610	8690	8690	8690	8690	0
172	20231010	180100	559243610	8690	8690	8690	8690	0
173	20231010	180000	559243610	8690	8690	8690	8690	0
174	20231010	175900	559243610	8690	8690	8690	8690	0
175	20231010	175800	559243610	8690	8690	8690	8690	0
176	20231010	175700	559243610	8690	8690	8690	8690	0
177	20231010	175600	559243610	8690	8690	8690	8690	0
178	20231010	175500	559243610	8690	8690	8690	8690	0
179	20231010	175400	559243610	8690	8690	8690	8690	0
180	20231010	175300	559243610	8690	8690	8690	8690	0
181	20231010	175200	559243610	8690	8690	8690	8690	0
182	20231010	175100	559243610	8690	8690	8690	8690	1449
183	20231010	175000	559243610	8690	8690	8690	8690	0
184	20231010	174900	559243610	8690	8690	8690	8690	0
185	20231010	174800	559243610	8690	8690	8690	8690	0
186	20231010	174700	559243610	8690	8690	8690	8690	0
187	20231010	174600	559243610	8690	8690	8690	8690	0
188	20231010	174500	559243610	8690	8690	8690	8690	0
189	20231010	174400	559243610	8690	8690	8690	8690	0
190	20231010	174300	559243610	8690	8690	8690	8690	0
191	20231010	174200	559243610	8690	8690	8690	8690	0
192	20231010	174100	559243610	8690	8690	8690	8690	0
193	20231010	174000	559243610	8690	8690	8690	8690	0
194	20231010	173900	559243610	8690	8690	8690	8690	0
195	20231010	173800	559243610	8690	8690	8690	8690	0
196	20231010	173700	559243610	8690	8690	8690	8690	0
197	20231010	173600	559243610	8690	8690	8690	8690	0
198	20231010	173500	559243610	8690	8690	8690	8690	0
199	20231010	173400	559243610	8690	8690	8690	8690	0
200	20231010	173300	559243610	8690	8690	8690	8690	0
201	20231010	173200	559243610	8690	8690	8690	8690	0
202	20231010	173100	559243610	8690	8690	8690	8690	0
203	20231010	173000	559243610	8690	8690	8690	8690	0
204	20231010	172900	559243610	8690	8690	8690	8690	0
205	20231010	172800	559243610	8690	8690	8690	8690	0
206	20231010	172700	559243610	8690	8690	8690	8690	0
207	20231010	172600	559243610	8690	8690	8690	8690	0
208	20231010	172500	559243610	8690	8690	8690	8690	0
209	20231010	172400	559243610	8690	8690	8690	8690	0
210	20231010	172300	559243610	8690	8690	8690	8690	0
211	20231010	172200	559243610	8690	8690	8690	8690	0
212	20231010	172100	559243610	8690	8690	8690	8690	1449
213	20231010	172000	559243610	8690	8690	8690	8690	0
214	20231010	171900	559243610	8690	8690	8690	8690	0
215	20231010	171800	559243610	8690	8690	8690	8690	0
216	20231010	171700	559243610	8690	8690	8690	8690	0
217	20231010	171600	559243610	8690	8690	8690	8690	0
218	20231010	171500	559243610	8690	8690	8690	8690	0
219	20231010	171400	559243610	8690	8690	8690	8690	0
220	20231010	171300	559243610	8690	8690	8690	8690	0
221	20231010	171200	559243610	8690	8690	8690	8690	0
222	20231010	171100	559243610	8690	8690	8690	8690	0
223	20231010	171000	559243610	8690	8690	8690	8690	0
224	20231010	170900	559243610	8690	8690	8690	8690	0
225	20231010	170800	559243610	8690	8690	8690	8690	0
226	20231010	170700	559243610	8690	8690	8690	8690	0
227	20231010	170600	559243610	8690	8690	8690	8690	0
228	20231010	170500	559243610	8690	8690	8690	8690	0
229	20231010	170400	559243610	8690	8690	8690	8690	0
230	20231010	170300	559243610	8690	8690	8690	8690	0
231	20231010	170200	559243610	8690	8690	8690	8690	0
232	20231010	170100	559243610	8690	8690	8690	8690	0
233	20231010	170000	559243610	8690	8690	8690	8690	0
234	20231010	165900	559243610	8690	8690	8690	8690	0
235	20231010	165800	559243610	8690	8690	8690	8690	0
236	20231010	165700	559243610	8690	8690	8690	8690	0
237	20231010	165600	559243610	8690	8690	8690	8690	0
238	20231010	165500	559243610	8690	8690	8690	8690	0
239	20231010	165400	559243610	8690	8690	8690	8690	0
240	20231010	165300	559243610	8690	8690	8690	8690	0
241	20231010	165200	559243610	8690	8690	8690	8690	0
242	20231010	165100	559243610	8690	8690	8690	8690	1449
243	20231010	165000	559243610	8690	8690	8690	8690	0
244	20231010	164900	559243610	8690	8690	8690	8690	0
245	20231010	164800	559243610	8690	8690	8690	8690	0
246	20231010	164700	559243610	8690	8690	8690	8690	0
247	20231010	164600	559243610	8690	8690	8690	8690	0
248	20231010	164500	559243610	8690	8690	8690	8690	0
249	20231010	164400	559243610	8690	8690	8690	8690	0
250	20231010	164300	559243610	8690	8690	8690	8690	0
251	20231010	164200	559243610	8690	8690	8690	8690	0
252	20231010	164100	559243610	8690	8690	8690	8690	0
253	20231010	164000	559243610	8690	8690	8690	8690	0
254	20231010	163900	559243610	8690	8690	8690	8690	0
255	20231010	163800	559243610	8690	8690	8690	8690	0
256	20231010	163700	559243610	8690	8690	8690	8690	0
257	20231010	163600	559243610	8690	8690	8690	8690	0
258	20231010	163500	559243610	8690	8690	8690	8690	0
259	20231010	163400	559243610	8690	8690	8690	8690	0
260	20231010	163300	559243610	8690	8690	8690	8690	0
261	20231010	163200	559243610	8690	8690	8690	8690	0
262	20231010	163100	559243610	8690	8690	8690	8690	0
263	20231010	163000	559243610	8690	8690	8690	8690	0
264	20231010	162900	559243610	8690	8690	8690	8690	0
265	20231010	162800	559243610	8690	8690	8690	8690	0
266	20231010	162700	559243610	8690	8690	8690	8690	0
267	20231010	162600	559243610	8690	8690	8690	8690	0
268	20231010	162500	559243610	8690	8690	8690	8690	0
269	20231010	162400	559243610	8690	8690	8690	8690	0
270	20231010	162300	559243610	8690	8690	8690	8690	0
271	20231010	162200	559243610	8690	8690	8690	8690	0
272	20231010	162100	559243610	8690	8690	8690	8690	1449
273	20231010	162000	559243610	8690	8690	8690	8690	0
274	20231010	161900	559243610	8690	8690	8690	8690	0
275	20231010	161800	559243610	8690	8690	8690	8690	0
276	20231010	161700	559243610	8690	8690	8690	8690	0
277	20231010	161600	559243610	8690	8690	8690	8690	0
278	20231010	161500	559243610	8690	8690	8690	8690	0
279	20231010	161400	559243610	8690	8690	8690	8690	0
280	20231010	161300	559243610	8690	8690	8690	8690	0
281	20231010	161200	559243610	8690	8690	8690	8690	0
282	20231010	161100	559243610	8690	8690	8690	8690	0
283	20231010	161000	559243610	8690	8690	8690	8690	0
284	20231010	160900	559243610	8690	8690	8690	8690	0
285	20231010	160800	559243610	8690	8690	8690	8690	0
286	20231010	160700	559243610	8690	8690	8690	8690	0
287	20231010	160600	559243610	8690	8690	8690	8690	0
288	20231010	160500	559243610	8690	8690	8690	8690	0
289	20231010	160400	559243610	8690	8690	8690	8690	0
290	20231010	160300	559243610	8690	8690	8690	8690	0
291	20231010	160200	559243610	8690	8690	8690	8690	0
292	20231010	160100	559243610	8690	8690	8690	8690	0
293	20231010	160000	559243610	8690	8690	8690	8690	0
294	20231010	155900	559243610	8690	8690	8690	8690	0
295	20231010	155800	559243610	8690	8690	8690	8690	0
296	20231010	155700	559243610	8690	8690	8690	8690	0
297	20231010	155600	559243610	8690	8690	8690	8690	0
298	20231010	155500	559243610	8690	8690	8690	8690	0
299	20231010	155400	559243610	8690	8690	8690	8690	0
300	20231010	155300	559243610	8690	8690	8690	8690	0
301	20231010	155200	559243610	8690	8690	8690	8690	0
302	20231010	155100	559243610	8690	8690	8690	8690	1449
303	20231010	155000	559243610	8690	8690	8690	8690	0
304	20231010	154900	559243610	8690	8690	8690	8690	0
305	20231010	154800	559243610	8690	8690	8690	8690	0
306	20231010	154700	559243610	8690	8690	8690	8690	0
307	20231010	154600	559243610	8690	8690	8690	8690	0
308	20231010	154500	559243610	8690	8690	8690	8690	0
309	20231010	154400	559243610	8690	8690	8690	8690	0
310	20231010	154300	559243610	8690	8690	8690	8690	0
311	20231010	154200	559243610	8690	8690	8690	8690	0
312	20231010	154100	559243610	8690	8690	8690	8690	0
313	20231010	154000	559243610	8690	8690	8690	8690	0
314	20231010	153900	559243610	8690	8690	8690	8690	0
315	20231010	153800	559243610	8690	8690	8690	8690	0
316	20231010	153700	559243610	8690	8690	8690	8690	0
317	20231010	153600	559243610	8690	8690	8690	8690	0
318	20231010	153500	559243610	8690	8690	8690	8690	0
319	20231010	153400	559243610	8690	8690	8690	8690	0
320	20231010	153300	559243610	8690	8690	8690	8690	0
321	20231010	153200	559243610	8690	8690	8690	8690	0
322	20231010	153100	559243610	8690	8690	8690	8690	0
323	20231010	153000	559243610	8690	8690	8690	8690	1449
324	20231010	152900	546651800	8680	8680	8680	8680	0
325	20231010	152800	546651800	8680	8680	8680	8680	0
326	20231010	152700	546651800	8680	8680	8680	8680	0
327	20231010	152600	546651800	8680	8680	8680	8680	0
328	20231010	152500	546651800	8680	8680	8680	8680	0
329	20231010	152400	546651800	8680	8680	8680	8680	0
330	20231010	152300	546651800	8680	8680	8680	8680	0
331	20231010	152200	546651800	8680	8680	8680	8680	0
332	20231010	152100	546651800	8680	8680	8680	8680	0
333	20231010	152000	546651800	8680	8680	8680	8680	0
334	20231010	151900	546651800	8680	8710	8710	8680	51
335	20231010	151800	546209090	8690	8690	8700	8690	605
336	20231010	151700	540951590	8690	8690	8690	8680	55
337	20231010	151600	540473660	8710	8690	8710	8690	2
338	20231010	151500	540456260	8710	8690	8710	8690	21
339	20231010	151400	540273660	8700	8720	8720	8690	15
340	20231010	151300	540143260	8690	8710	8720	8690	317
341	20231010	151200	537381240	8700	8720	8720	8700	2
342	20231010	151100	537363820	8720	8710	8720	8710	55
343	20231010	151000	536884260	8720	8710	8720	8710	5
344	20231010	150900	536840700	8720	8690	8720	8690	117
345	20231010	150800	535823850	8720	8710	8720	8710	3
346	20231010	150700	535797710	8720	8710	8720	8710	2
347	20231010	150600	535780280	8720	8720	8720	8720	10
348	20231010	150500	535693080	8720	8690	8720	8690	6
349	20231010	150400	535640830	8720	8720	8720	8720	20
350	20231010	150300	535466430	8720	8720	8730	8720	91
351	20231010	150200	534672110	8730	8700	8730	8700	6
352	20231010	150100	534619860	8710	8720	8720	8710	201
353	20231010	150000	532868150	8740	8680	8740	8680	33
354	20231010	145900	532581240	8680	8690	8690	8680	34
355	20231010	145800	532285950	8740	8730	8740	8730	100
356	20231010	145700	531412150	8740	8740	8740	8740	0
357	20231010	145600	531412150	8740	8740	8740	8740	0
358	20231010	145500	531412150	8740	8740	8740	8740	0
359	20231010	145400	531412150	8740	8740	8740	8740	2
360	20231010	145300	531394670	8690	8690	8690	8690	1
361	20231010	145200	531385980	8750	8750	8750	8740	410
362	20231010	145100	527798510	8750	8750	8750	8750	100
363	20231010	145000	526923510	8750	8750	8750	8750	48
364	20231010	144900	526503510	8750	8710	8750	8700	158
365	20231010	144800	525128750	8750	8720	8750	8720	7
366	20231010	144700	525067590	8720	8720	8720	8720	0
367	20231010	144600	525067590	8720	8740	8740	8720	42
368	20231010	144500	524700530	8740	8740	8740	8740	1
369	20231010	144400	524691790	8740	8740	8740	8740	0
370	20231010	144300	524691790	8740	8720	8740	8720	50
371	20231010	144200	524255510	8720	8720	8720	8720	0
372	20231010	144100	524255510	8720	8720	8730	8720	165
373	20231010	144000	522816200	8730	8670	8730	8670	1667
374	20231010	143900	508336070	8670	8670	8670	8670	1
375	20231010	143800	508327400	8660	8660	8660	8660	271
376	20231010	143700	505980540	8660	8660	8660	8660	1
377	20231010	143600	505971880	8680	8680	8680	8680	1
378	20231010	143500	505963200	8680	8670	8680	8670	200
379	20231010	143400	504228100	8650	8650	8650	8650	50
380	20231010	143300	503795600	8680	8650	8680	8650	21
381	20231010	143200	503613920	8680	8680	8680	8680	0
382	20231010	143100	503613920	8680	8680	8680	8630	407
383	20231010	143000	500099650	8680	8680	8680	8630	338
384	20231010	142900	497179800	8680	8630	8680	8630	2
385	20231010	142800	497162490	8680	8630	8680	8630	112
386	20231010	142700	496195780	8680	8640	8680	8630	387
387	20231010	142600	492849660	8640	8640	8640	8640	60
388	20231010	142500	492331260	8640	8650	8650	8640	60
389	20231010	142400	491812380	8680	8670	8680	8670	2
390	20231010	142300	491795030	8680	8680	8680	8680	0
391	20231010	142200	491795030	8680	8650	8680	8650	778
392	20231010	142100	485060090	8670	8670	8670	8670	72
393	20231010	142000	484435850	8680	8660	8680	8660	241
394	20231010	141900	482344790	8680	8680	8680	8680	5
395	20231010	141800	482301390	8680	8680	8680	8680	0
396	20231010	141700	482301390	8680	8680	8680	8680	1
397	20231010	141600	482292710	8650	8650	8650	8650	1
398	20231010	141500	482284060	8650	8660	8660	8650	732
399	20231010	141400	475951420	8690	8680	8690	8660	738
400	20231010	141300	469552760	8690	8690	8690	8690	103
401	20231010	141200	468657690	8680	8680	8680	8680	342
402	20231010	141100	465689130	8680	8680	8680	8680	87
403	20231010	141000	464933970	8690	8680	8700	8670	612
404	20231010	140900	459622480	8690	8690	8700	8690	156
405	20231010	140800	458266720	8710	8690	8710	8690	460
406	20231010	140700	454261260	8700	8710	8710	8700	1300
407	20231010	140600	442945240	8730	8730	8730	8730	106
408	20231010	140500	442019860	8730	8730	8730	8730	15
409	20231010	140400	441888910	8730	8750	8750	8710	1110
410	20231010	140300	432192130	8760	8760	8760	8760	0
411	20231010	140200	432192130	8760	8760	8760	8760	0
412	20231010	140100	432192130	8760	8760	8760	8750	592
413	20231010	140000	427011480	8770	8760	8770	8760	37
414	20231010	135900	426687220	8760	8760	8760	8760	34
415	20231010	135800	426389380	8760	8760	8760	8760	0
416	20231010	135700	426389380	8760	8760	8760	8760	5
417	20231010	135600	426345580	8760	8750	8760	8750	502
418	20231010	135500	421948070	8760	8760	8760	8760	0
419	20231010	135400	421948070	8760	8760	8760	8750	893
420	20231010	135300	414128390	8770	8760	8770	8760	452
421	20231010	135200	410168460	8770	8770	8770	8770	300
422	20231010	135100	407537460	8770	8770	8770	8770	103
423	20231010	135000	406634150	8770	8770	8770	8770	0
424	20231010	134900	406634150	8770	8770	8770	8770	1
425	20231010	134800	406625380	8750	8760	8760	8750	320
426	20231010	134700	403825180	8760	8760	8770	8760	761
427	20231010	134600	397158810	8770	8770	8770	8770	324
428	20231010	134500	394317330	8770	8760	8770	8760	203
429	20231010	134400	392537040	8770	8760	8770	8760	15
430	20231010	134300	392405630	8760	8760	8760	8760	10
431	20231010	134200	392318030	8750	8770	8770	8750	1248
432	20231010	134100	381396500	8770	8770	8770	8770	12
433	20231010	134000	381291260	8770	8770	8770	8770	953
434	20231010	133900	372933450	8800	8800	8800	8800	0
435	20231010	133800	372933450	8800	8800	8800	8800	1
436	20231010	133700	372924650	8780	8780	8780	8780	0
437	20231010	133600	372924650	8780	8780	8780	8780	12
438	20231010	133500	372819290	8790	8790	8790	8790	4
439	20231010	133400	372784130	8810	8810	8810	8810	1
440	20231010	133300	372775320	8840	8840	8840	8840	0
441	20231010	133200	372775320	8840	8790	8840	8790	53
442	20231010	133100	372309400	8790	8790	8790	8790	11
443	20231010	133000	372212710	8790	8790	8790	8790	0
444	20231010	132900	372212710	8790	8770	8790	8770	23
445	20231010	132800	372010980	8770	8760	8770	8750	271
446	20231010	132700	369638950	8760	8770	8770	8760	335
447	20231010	132600	366704120	8770	8770	8770	8770	161
448	20231010	132500	365292150	8790	8790	8790	8790	0
449	20231010	132400	365292150	8790	8790	8790	8790	0
450	20231010	132300	365292150	8790	8790	8790	8790	0
451	20231010	132200	365292150	8790	8790	8790	8790	0
452	20231010	132100	365292150	8790	8790	8790	8790	0
453	20231010	132000	365292150	8790	8780	8790	8780	11
454	20231010	131900	365195560	8770	8780	8780	8770	30
455	20231010	131800	364932310	8790	8790	8790	8790	10
456	20231010	131700	364844410	8800	8800	8800	8800	1
457	20231010	131600	364835610	8770	8770	8770	8770	202
458	20231010	131500	363064070	8770	8770	8770	8770	360
459	20231010	131400	359906870	8770	8780	8780	8770	57
460	20231010	131300	359406900	8800	8800	8800	8800	0
461	20231010	131200	359406900	8800	8770	8800	8770	105
462	20231010	131100	358484610	8780	8780	8780	8770	147
463	20231010	131000	357195310	8780	8780	8780	8780	51
464	20231010	130900	356747530	8790	8790	8790	8780	173
465	20231010	130800	355228570	8790	8790	8790	8790	1
466	20231010	130700	355219780	8790	8790	8790	8790	105
467	20231010	130600	354296830	8790	8790	8790	8790	69
468	20231010	130500	353690320	8790	8790	8790	8790	39
469	20231010	130400	353347510	8790	8790	8790	8790	0
470	20231010	130300	353347510	8790	8790	8790	8790	0
471	20231010	130200	353347510	8790	8790	8790	8790	1
472	20231010	130100	353338720	8790	8790	8790	8780	251
473	20231010	130000	351134790	8780	8800	8800	8780	773
474	20231010	125900	344343360	8790	8860	8860	8790	4699
475	20231010	125800	302908410	8860	8860	8860	8860	27
476	20231010	125700	302669190	8860	8860	8860	8860	0
477	20231010	125600	302669190	8860	8860	8860	8860	0
478	20231010	125500	302669190	8860	8860	8860	8860	113
479	20231010	125400	301668010	8860	8860	8860	8860	0
480	20231010	125300	301668010	8860	8860	8860	8860	0
481	20231010	125200	301668010	8860	8860	8860	8860	20
482	20231010	125100	301490810	8860	8860	8860	8860	0
483	20231010	125000	301490810	8860	8860	8860	8860	55
484	20231010	124900	301003510	8860	8860	8860	8860	56
485	20231010	124800	300507350	8860	8860	8860	8860	123
486	20231010	124700	299417570	8860	8870	8870	8860	91
487	20231010	124600	298610530	8870	8870	8870	8870	0
488	20231010	124500	298610530	8870	8890	8890	8870	95
489	20231010	124400	297766960	8880	8880	8880	8880	22
490	20231010	124300	297571600	8890	8890	8890	8890	1
491	20231010	124200	297562710	8890	8890	8890	8890	7
492	20231010	124100	297500480	8880	8880	8880	8880	6
493	20231010	124000	297447200	8880	8880	8880	8880	4
494	20231010	123900	297411680	8880	8880	8880	8880	1
495	20231010	123800	297402800	8880	8880	8880	8880	1
496	20231010	123700	297393920	8860	8860	8860	8860	0
497	20231010	123600	297393920	8860	8860	8860	8860	0
498	20231010	123500	297393920	8860	8860	8860	8860	0
499	20231010	123400	297393920	8860	8860	8860	8860	0
500	20231010	123300	297393920	8860	8860	8860	8860	23
501	20231010	123200	297190140	8860	8860	8860	8860	13
502	20231010	123100	297074960	8860	8860	8860	8850	197
503	20231010	123000	295331400	8860	8860	8860	8850	156
504	20231010	122900	293949610	8860	8870	8870	8860	43
505	20231010	122800	293568520	8870	8880	8880	8870	127
506	20231010	122700	292441430	8880	8880	8880	8870	356
507	20231010	122600	289281370	8870	8870	8870	8870	17
508	20231010	122500	289130580	8870	8870	8870	8870	2
509	20231010	122400	289112840	8860	8870	8870	8860	32
510	20231010	122300	288829100	8880	8880	8880	8880	20
511	20231010	122200	288651500	8880	8880	8880	8880	11
512	20231010	122100	288553820	8880	8880	8890	8880	8
513	20231010	122000	288482730	8860	8880	8880	8860	56
514	20231010	121900	287986500	8860	8880	8880	8860	769
515	20231010	121800	281163950	8890	8890	8890	8890	0
516	20231010	121700	281163950	8890	8890	8890	8890	132
517	20231010	121600	279990470	8890	8890	8890	8890	273
518	20231010	121500	277563500	8890	8890	8890	8890	1
519	20231010	121400	277554610	8880	8880	8880	8880	155
520	20231010	121300	276178210	8880	8880	8880	8880	7
521	20231010	121200	276116050	8880	8900	8900	8880	669
522	20231010	121100	270168460	8910	8930	8930	8910	241
523	20231010	121000	268019910	8920	8920	8920	8920	0
524	20231010	120900	268019910	8920	8930	8940	8920	319
525	20231010	120800	265172660	8950	8950	8950	8950	86
526	20231010	120700	264402960	8960	8960	8960	8960	0
527	20231010	120600	264402960	8960	8960	8960	8960	10
528	20231010	120500	264313360	8960	8960	8960	8960	0
529	20231010	120400	264313360	8960	8960	8960	8960	0
530	20231010	120300	264313360	8960	8950	8960	8940	1032
531	20231010	120200	255087000	8950	8970	8970	8950	1602
532	20231010	120100	240728440	8990	8990	8990	8990	0
533	20231010	120000	240728440	8990	8990	8990	8980	13
534	20231010	115900	240611590	8990	8970	8990	8970	3
535	20231010	115800	240584660	8980	8980	8980	8980	104
536	20231010	115700	239650740	8990	8990	8990	8990	1
537	20231010	115600	239641750	8980	8980	8980	8980	0
538	20231010	115500	239641750	8980	8980	8980	8980	0
539	20231010	115400	239641750	8980	8980	8980	8980	0
540	20231010	115300	239641750	8980	9010	9010	8980	1542
541	20231010	115200	225774970	9030	9010	9030	9010	251
542	20231010	115100	223513440	9010	9010	9010	9010	60
543	20231010	115000	222972840	9010	9030	9030	9010	2
544	20231010	114900	222954800	9010	9010	9010	9010	0
545	20231010	114800	222954800	9010	9040	9040	9010	3
546	20231010	114700	222927710	9050	9040	9050	9040	2
547	20231010	114600	222909620	9040	9040	9040	9040	0
548	20231010	114500	222909620	9040	9040	9040	9040	0
549	20231010	114400	222909620	9040	9040	9040	9040	47
550	20231010	114300	222484740	9050	9050	9050	9050	0
551	20231010	114200	222484740	9050	9050	9050	9050	0
552	20231010	114100	222484740	9050	9050	9050	9050	0
553	20231010	114000	222484740	9050	9050	9050	9050	1
554	20231010	113900	222475690	9040	9040	9040	9040	4
555	20231010	113800	222439530	9040	9040	9040	9040	0
556	20231010	113700	222439530	9040	9010	9040	9010	86
557	20231010	113600	221664310	9020	9020	9020	9020	37
558	20231010	113500	221330570	9030	9030	9030	9030	50
559	20231010	113400	220879070	9030	9030	9030	9030	1
560	20231010	113300	220870040	9050	9050	9050	9050	0
561	20231010	113200	220870040	9050	9050	9050	9050	0
562	20231010	113100	220870040	9050	9030	9050	9030	12
563	20231010	113000	220761660	9030	9030	9030	9030	10
564	20231010	112900	220671360	9050	9050	9050	9050	0
565	20231010	112800	220671360	9050	9050	9050	9050	1
566	20231010	112700	220662310	9030	9030	9030	9030	0
567	20231010	112600	220662310	9030	9030	9030	9030	0
568	20231010	112500	220662310	9030	9050	9050	9030	51
569	20231010	112400	220201670	9060	9060	9060	9060	0
570	20231010	112300	220201670	9060	9060	9060	9060	1
571	20231010	112200	220192610	9050	9050	9050	9050	128
572	20231010	112100	219034210	9050	9050	9050	9050	15
573	20231010	112000	218898460	9050	9050	9050	9050	60
574	20231010	111900	218355460	9050	9050	9050	9050	0
575	20231010	111800	218355460	9050	9050	9050	9050	0
576	20231010	111700	218355460	9050	9050	9050	9050	1008
577	20231010	111600	209233060	9050	9050	9060	9050	61
578	20231010	111500	208681000	9060	9060	9060	9060	1
579	20231010	111400	208671940	9050	9050	9050	9050	0
580	20231010	111300	208671940	9050	9050	9050	9050	0
581	20231010	111200	208671940	9050	9060	9060	9050	57
582	20231010	111100	208155540	9060	9060	9060	9060	1
583	20231010	111000	208146480	9070	9070	9070	9070	19
584	20231010	110900	207974150	9070	9070	9070	9070	0
585	20231010	110800	207974150	9070	9060	9070	9060	201
586	20231010	110700	206151610	9070	9070	9070	9070	0
587	20231010	110600	206151610	9070	9060	9070	9060	3
588	20231010	110500	206124420	9030	9040	9040	9030	9
589	20231010	110400	206043100	9080	9080	9080	9080	0
590	20231010	110300	206043100	9080	9060	9080	9030	57
591	20231010	110200	205527430	9080	9050	9080	9050	57
592	20231010	110100	205011550	9080	9070	9080	9070	60
593	20231010	110000	204467340	9070	9060	9070	9040	70
594	20231010	105900	203834210	9040	9040	9040	9040	10
595	20231010	105800	203743810	9040	9070	9070	9040	120
596	20231010	105700	202658690	9080	9090	9090	9080	103
597	20231010	105600	201722440	9090	9090	9090	9090	2
598	20231010	105500	201704260	9090	9090	9090	9090	1
599	20231010	105400	201695170	9090	9080	9090	9080	5
600	20231010	105300	201649740	9110	9110	9110	9090	378
601	20231010	105200	198208380	9110	9100	9110	9100	4
602	20231010	105100	198171970	9090	9090	9090	9090	0
603	20231010	105000	198171970	9090	9090	9090	9090	0
604	20231010	104900	198171970	9090	9100	9100	9090	146
605	20231010	104800	196843820	9100	9100	9100	9100	0
606	20231010	104700	196843820	9100	9100	9100	9100	0
607	20231010	104600	196843820	9100	9100	9100	9100	0
608	20231010	104500	196843820	9100	9100	9100	9100	1
609	20231010	104400	196834720	9120	9120	9120	9120	1
610	20231010	104300	196825600	9110	9110	9110	9110	117
611	20231010	104200	195759730	9110	9110	9110	9110	13
612	20231010	104100	195641300	9120	9120	9120	9120	12
613	20231010	104000	195531860	9120	9120	9120	9120	2
614	20231010	103900	195513620	9120	9110	9120	9100	87
615	20231010	103800	194721290	9110	9110	9110	9110	2
616	20231010	103700	194703070	9110	9110	9110	9110	0
617	20231010	103600	194703070	9110	9130	9130	9110	176
618	20231010	103500	193097750	9130	9130	9130	9130	5
619	20231010	103400	193052100	9130	9130	9130	9130	133
620	20231010	103300	191837810	9130	9130	9130	9120	69
621	20231010	103200	191208460	9130	9110	9130	9110	69
622	20231010	103100	190579470	9110	9100	9110	9100	381
623	20231010	103000	187110160	9070	9060	9100	9060	220
624	20231010	102900	185114430	9050	9040	9050	9040	5475
625	20231010	102800	135616050	9040	9040	9040	9040	7
626	20231010	102700	135552770	9030	9030	9030	9020	16
627	20231010	102600	135408310	9030	9030	9030	9030	1
628	20231010	102500	135399280	9040	9040	9040	9040	0
629	20231010	102400	135399280	9040	9040	9040	9040	11
630	20231010	102300	135299840	9040	9040	9040	9040	20
631	20231010	102200	135119040	9040	9030	9040	9030	21
632	20231010	102100	134929210	9040	9040	9040	9040	0
633	20231010	102000	134929210	9040	9040	9040	9040	0
634	20231010	101900	134929210	9040	9040	9040	9040	0
635	20231010	101800	134929210	9040	9040	9040	9040	0
636	20231010	101700	134929210	9040	9040	9040	9040	11
637	20231010	101600	134829770	9040	9040	9040	9040	5
638	20231010	101500	134784570	9040	9040	9040	9040	0
639	20231010	101400	134784570	9040	9040	9040	9040	0
640	20231010	101300	134784570	9040	9040	9040	9040	50
641	20231010	101200	134332570	9030	9030	9030	9030	0
642	20231010	101100	134332570	9030	9030	9030	9030	0
643	20231010	101000	134332570	9030	9030	9030	9030	0
644	20231010	100900	134332570	9030	9030	9030	9030	0
645	20231010	100800	134332570	9030	9010	9030	9010	556
646	20231010	100700	129313250	9020	9020	9020	9020	0
647	20231010	100600	129313250	9020	9020	9020	9020	0
648	20231010	100500	129313250	9020	9010	9020	9010	22
649	20231010	100400	129115020	9010	9010	9010	9010	4
650	20231010	100300	129078980	9010	9010	9010	9010	26
651	20231010	100200	128844720	9010	9010	9010	9010	204
652	20231010	100100	127006680	9020	9020	9020	9020	4
653	20231010	100000	126970600	9020	9010	9020	9010	17
654	20231010	095900	126817270	9020	9020	9020	9020	0
655	20231010	095800	126817270	9020	9020	9020	9020	1
656	20231010	095700	126808250	9020	9010	9020	9010	24
657	20231010	095600	126591990	9020	9020	9020	9020	24
658	20231010	095500	126375510	9020	9020	9020	9020	0
659	20231010	095400	126375510	9020	9030	9030	9010	3
660	20231010	095300	126348450	9040	9040	9040	9040	0
661	20231010	095200	126348450	9040	9040	9040	9040	2
662	20231010	095100	126330370	9000	9010	9010	9000	222
663	20231010	095000	124330250	9040	9040	9040	9040	0
664	20231010	094900	124330250	9040	9040	9040	9040	170
665	20231010	094800	122793450	9040	9040	9040	9040	20
666	20231010	094700	122612650	9040	9040	9040	9040	0
667	20231010	094600	122612650	9040	9040	9040	9040	0
668	20231010	094500	122612650	9040	9040	9040	9010	1043
669	20231010	094400	113205790	9020	9020	9020	9020	173
670	20231010	094300	111645330	9050	9050	9050	9050	0
671	20231010	094200	111645330	9050	9040	9050	9040	4
672	20231010	094100	111609150	9020	9020	9020	9020	81
673	20231010	094000	110878530	9050	9050	9050	9050	0
674	20231010	093900	110878530	9050	9020	9050	9010	602
675	20231010	093800	105453590	9020	9020	9030	9020	193
676	20231010	093700	103712720	9060	9060	9060	9060	4
677	20231010	093600	103676480	9060	9060	9060	9060	106
678	20231010	093500	102716120	9060	9030	9060	9020	1501
679	20231010	093400	89174940	9060	9060	9060	9050	325
680	20231010	093300	86232530	9060	9060	9060	9060	0
681	20231010	093200	86232530	9060	9060	9060	9060	159
682	20231010	093100	84791990	9060	9060	9060	9060	4
683	20231010	093000	84755750	9050	9060	9060	9050	1173
684	20231010	092900	74139880	9060	9050	9060	9050	13
685	20231010	092800	74022120	9060	9050	9060	9050	51
686	20231010	092700	73560560	9050	9050	9050	9050	1
687	20231010	092600	73551510	9060	9080	9080	9060	19
688	20231010	092500	73379220	9080	9090	9090	9080	16
689	20231010	092400	73233930	9090	9080	9090	9080	14
690	20231010	092300	73106750	9080	9080	9080	9080	1
691	20231010	092200	73097670	9070	9060	9070	9060	28
692	20231010	092100	72843770	9050	9030	9050	9030	2
693	20231010	092000	72825690	9060	9020	9060	9020	2
694	20231010	091900	72807610	9070	9060	9070	9010	112
695	20231010	091800	71792930	9060	9000	9060	9000	2
696	20231010	091700	71774870	9000	9060	9060	9000	8
697	20231010	091600	71702750	9000	9000	9000	9000	1
698	20231010	091500	71693750	9000	9000	9000	9000	1
699	20231010	091400	71684750	9060	9010	9060	9000	142
700	20231010	091300	70405540	9010	9010	9010	9010	2
701	20231010	091200	70387520	9060	9060	9060	9060	0
702	20231010	091100	70387520	9060	9000	9060	9000	4
703	20231010	091000	70351390	9060	9000	9060	9000	2673
704	20231010	090900	46241080	8980	8980	8980	8980	2
705	20231010	090800	46223120	8990	8980	8990	8980	57
706	20231010	090700	45710740	8980	9000	9000	8980	98
707	20231010	090600	44830660	9010	8970	9010	8970	2
708	20231010	090500	44812680	8960	9020	9020	8960	439
709	20231010	090400	40874580	9020	9060	9060	9020	33
710	20231010	090300	40575640	9060	9030	9070	9030	1613
711	20231010	090200	25976220	9030	9010	9030	8980	1512
712	20231010	090100	12380230	8980	8980	8980	8980	1
713	20231010	090000	12371250	8970	8970	8980	8960	1379