KissMeData/361570/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205400	482776785	4065	4065	4065	4065	1036
3	20231012	205300	482776785	4065	4065	4065	4065	0
4	20231012	205200	482776785	4065	4065	4065	4065	0
5	20231012	205100	482776785	4065	4065	4065	4065	0
6	20231012	205000	482776785	4065	4065	4065	4065	0
7	20231012	204900	482776785	4065	4065	4065	4065	0
8	20231012	204800	482776785	4065	4065	4065	4065	0
9	20231012	204700	482776785	4065	4065	4065	4065	0
10	20231012	204600	482776785	4065	4065	4065	4065	0
11	20231012	204500	482776785	4065	4065	4065	4065	0
12	20231012	204400	482776785	4065	4065	4065	4065	0
13	20231012	204300	482776785	4065	4065	4065	4065	0
14	20231012	204200	482776785	4065	4065	4065	4065	0
15	20231012	204100	482776785	4065	4065	4065	4065	0
16	20231012	204000	482776785	4065	4065	4065	4065	0
17	20231012	203900	482776785	4065	4065	4065	4065	0
18	20231012	203800	482776785	4065	4065	4065	4065	0
19	20231012	203700	482776785	4065	4065	4065	4065	0
20	20231012	203600	482776785	4065	4065	4065	4065	0
21	20231012	203500	482776785	4065	4065	4065	4065	0
22	20231012	203400	482776785	4065	4065	4065	4065	0
23	20231012	203300	482776785	4065	4065	4065	4065	0
24	20231012	203200	482776785	4065	4065	4065	4065	0
25	20231012	203100	482776785	4065	4065	4065	4065	0
26	20231012	203000	482776785	4065	4065	4065	4065	0
27	20231012	202900	482776785	4065	4065	4065	4065	0
28	20231012	202800	482776785	4065	4065	4065	4065	0
29	20231012	202700	482776785	4065	4065	4065	4065	0
30	20231012	202600	482776785	4065	4065	4065	4065	0
31	20231012	202500	482776785	4065	4065	4065	4065	0
32	20231012	202400	482776785	4065	4065	4065	4065	1036
33	20231012	202300	482776785	4065	4065	4065	4065	0
34	20231012	202200	482776785	4065	4065	4065	4065	0
35	20231012	202100	482776785	4065	4065	4065	4065	0
36	20231012	202000	482776785	4065	4065	4065	4065	0
37	20231012	201900	482776785	4065	4065	4065	4065	0
38	20231012	201800	482776785	4065	4065	4065	4065	0
39	20231012	201700	482776785	4065	4065	4065	4065	0
40	20231012	201600	482776785	4065	4065	4065	4065	0
41	20231012	201500	482776785	4065	4065	4065	4065	0
42	20231012	201400	482776785	4065	4065	4065	4065	0
43	20231012	201300	482776785	4065	4065	4065	4065	0
44	20231012	201200	482776785	4065	4065	4065	4065	0
45	20231012	201100	482776785	4065	4065	4065	4065	0
46	20231012	201000	482776785	4065	4065	4065	4065	0
47	20231012	200900	482776785	4065	4065	4065	4065	0
48	20231012	200800	482776785	4065	4065	4065	4065	0
49	20231012	200700	482776785	4065	4065	4065	4065	0
50	20231012	200600	482776785	4065	4065	4065	4065	0
51	20231012	200500	482776785	4065	4065	4065	4065	0
52	20231012	200400	482776785	4065	4065	4065	4065	0
53	20231012	200300	482776785	4065	4065	4065	4065	0
54	20231012	200200	482776785	4065	4065	4065	4065	0
55	20231012	200100	482776785	4065	4065	4065	4065	0
56	20231012	200000	482776785	4065	4065	4065	4065	0
57	20231012	195900	482776785	4065	4065	4065	4065	0
58	20231012	195800	482776785	4065	4065	4065	4065	0
59	20231012	195700	482776785	4065	4065	4065	4065	0
60	20231012	195600	482776785	4065	4065	4065	4065	0
61	20231012	195500	482776785	4065	4065	4065	4065	0
62	20231012	195400	482776785	4065	4065	4065	4065	1036
63	20231012	195300	482776785	4065	4065	4065	4065	0
64	20231012	195200	482776785	4065	4065	4065	4065	0
65	20231012	195100	482776785	4065	4065	4065	4065	0
66	20231012	195000	482776785	4065	4065	4065	4065	0
67	20231012	194900	482776785	4065	4065	4065	4065	0
68	20231012	194800	482776785	4065	4065	4065	4065	0
69	20231012	194700	482776785	4065	4065	4065	4065	0
70	20231012	194600	482776785	4065	4065	4065	4065	0
71	20231012	194500	482776785	4065	4065	4065	4065	0
72	20231012	194400	482776785	4065	4065	4065	4065	0
73	20231012	194300	482776785	4065	4065	4065	4065	0
74	20231012	194200	482776785	4065	4065	4065	4065	0
75	20231012	194100	482776785	4065	4065	4065	4065	0
76	20231012	194000	482776785	4065	4065	4065	4065	0
77	20231012	193900	482776785	4065	4065	4065	4065	0
78	20231012	193800	482776785	4065	4065	4065	4065	0
79	20231012	193700	482776785	4065	4065	4065	4065	0
80	20231012	193600	482776785	4065	4065	4065	4065	0
81	20231012	193500	482776785	4065	4065	4065	4065	0
82	20231012	193400	482776785	4065	4065	4065	4065	0
83	20231012	193300	482776785	4065	4065	4065	4065	0
84	20231012	193200	482776785	4065	4065	4065	4065	0
85	20231012	193100	482776785	4065	4065	4065	4065	0
86	20231012	193000	482776785	4065	4065	4065	4065	0
87	20231012	192900	482776785	4065	4065	4065	4065	0
88	20231012	192800	482776785	4065	4065	4065	4065	0
89	20231012	192700	482776785	4065	4065	4065	4065	0
90	20231012	192600	482776785	4065	4065	4065	4065	0
91	20231012	192500	482776785	4065	4065	4065	4065	0
92	20231012	192400	482776785	4065	4065	4065	4065	1036
93	20231012	192300	482776785	4065	4065	4065	4065	0
94	20231012	192200	482776785	4065	4065	4065	4065	0
95	20231012	192100	482776785	4065	4065	4065	4065	0
96	20231012	192000	482776785	4065	4065	4065	4065	0
97	20231012	191900	482776785	4065	4065	4065	4065	0
98	20231012	191800	482776785	4065	4065	4065	4065	0
99	20231012	191700	482776785	4065	4065	4065	4065	0
100	20231012	191600	482776785	4065	4065	4065	4065	0
101	20231012	191500	482776785	4065	4065	4065	4065	0
102	20231012	191400	482776785	4065	4065	4065	4065	0
103	20231012	191300	482776785	4065	4065	4065	4065	0
104	20231012	191200	482776785	4065	4065	4065	4065	0
105	20231012	191100	482776785	4065	4065	4065	4065	0
106	20231012	191000	482776785	4065	4065	4065	4065	0
107	20231012	190900	482776785	4065	4065	4065	4065	0
108	20231012	190800	482776785	4065	4065	4065	4065	0
109	20231012	190700	482776785	4065	4065	4065	4065	0
110	20231012	190600	482776785	4065	4065	4065	4065	0
111	20231012	190500	482776785	4065	4065	4065	4065	0
112	20231012	190400	482776785	4065	4065	4065	4065	0
113	20231012	190300	482776785	4065	4065	4065	4065	0
114	20231012	190200	482776785	4065	4065	4065	4065	0
115	20231012	190100	482776785	4065	4065	4065	4065	0
116	20231012	190000	482776785	4065	4065	4065	4065	0
117	20231012	185900	482776785	4065	4065	4065	4065	0
118	20231012	185800	482776785	4065	4065	4065	4065	0
119	20231012	185700	482776785	4065	4065	4065	4065	0
120	20231012	185600	482776785	4065	4065	4065	4065	0
121	20231012	185500	482776785	4065	4065	4065	4065	0
122	20231012	185400	482776785	4065	4065	4065	4065	1036
123	20231012	185300	482776785	4065	4065	4065	4065	0
124	20231012	185200	482776785	4065	4065	4065	4065	0
125	20231012	185100	482776785	4065	4065	4065	4065	0
126	20231012	185000	482776785	4065	4065	4065	4065	0
127	20231012	184900	482776785	4065	4065	4065	4065	0
128	20231012	184800	482776785	4065	4065	4065	4065	0
129	20231012	184700	482776785	4065	4065	4065	4065	0
130	20231012	184600	482776785	4065	4065	4065	4065	0
131	20231012	184500	482776785	4065	4065	4065	4065	0
132	20231012	184400	482776785	4065	4065	4065	4065	0
133	20231012	184300	482776785	4065	4065	4065	4065	0
134	20231012	184200	482776785	4065	4065	4065	4065	0
135	20231012	184100	482776785	4065	4065	4065	4065	0
136	20231012	184000	482776785	4065	4065	4065	4065	0
137	20231012	183900	482776785	4065	4065	4065	4065	0
138	20231012	183800	482776785	4065	4065	4065	4065	0
139	20231012	183700	482776785	4065	4065	4065	4065	0
140	20231012	183600	482776785	4065	4065	4065	4065	0
141	20231012	183500	482776785	4065	4065	4065	4065	0
142	20231012	183400	482776785	4065	4065	4065	4065	0
143	20231012	183300	482776785	4065	4065	4065	4065	0
144	20231012	183200	482776785	4065	4065	4065	4065	0
145	20231012	183100	482776785	4065	4065	4065	4065	0
146	20231012	183000	482776785	4065	4065	4065	4065	0
147	20231012	182900	482776785	4065	4065	4065	4065	0
148	20231012	182800	482776785	4065	4065	4065	4065	0
149	20231012	182700	482776785	4065	4065	4065	4065	0
150	20231012	182600	482776785	4065	4065	4065	4065	0
151	20231012	182500	482776785	4065	4065	4065	4065	0
152	20231012	182400	482776785	4065	4065	4065	4065	1036
153	20231012	182300	482776785	4065	4065	4065	4065	0
154	20231012	182200	482776785	4065	4065	4065	4065	0
155	20231012	182100	482776785	4065	4065	4065	4065	0
156	20231012	182000	482776785	4065	4065	4065	4065	0
157	20231012	181900	482776785	4065	4065	4065	4065	0
158	20231012	181800	482776785	4065	4065	4065	4065	0
159	20231012	181700	482776785	4065	4065	4065	4065	0
160	20231012	181600	482776785	4065	4065	4065	4065	0
161	20231012	181500	482776785	4065	4065	4065	4065	0
162	20231012	181400	482776785	4065	4065	4065	4065	0
163	20231012	181300	482776785	4065	4065	4065	4065	0
164	20231012	181200	482776785	4065	4065	4065	4065	0
165	20231012	181100	482776785	4065	4065	4065	4065	0
166	20231012	181000	482776785	4065	4065	4065	4065	0
167	20231012	180900	482776785	4065	4065	4065	4065	0
168	20231012	180800	482776785	4065	4065	4065	4065	0
169	20231012	180700	482776785	4065	4065	4065	4065	0
170	20231012	180600	482776785	4065	4065	4065	4065	0
171	20231012	180500	482776785	4065	4065	4065	4065	0
172	20231012	180400	482776785	4065	4065	4065	4065	0
173	20231012	180300	482776785	4065	4065	4065	4065	0
174	20231012	180200	482776785	4065	4065	4065	4065	0
175	20231012	180100	482776785	4065	4065	4065	4065	0
176	20231012	180000	482776785	4065	4065	4065	4065	0
177	20231012	175900	482776785	4065	4065	4065	4065	0
178	20231012	175800	482776785	4065	4065	4065	4065	0
179	20231012	175700	482776785	4065	4065	4065	4065	0
180	20231012	175600	482776785	4065	4065	4065	4065	0
181	20231012	175500	482776785	4065	4065	4065	4065	0
182	20231012	175400	482776785	4065	4065	4065	4065	1036
183	20231012	175300	482776785	4065	4065	4065	4065	0
184	20231012	175200	482776785	4065	4065	4065	4065	0
185	20231012	175100	482776785	4065	4065	4065	4065	0
186	20231012	175000	482776785	4065	4065	4065	4065	0
187	20231012	174900	482776785	4065	4065	4065	4065	0
188	20231012	174800	482776785	4065	4065	4065	4065	0
189	20231012	174700	482776785	4065	4065	4065	4065	0
190	20231012	174600	482776785	4065	4065	4065	4065	0
191	20231012	174500	482776785	4065	4065	4065	4065	0
192	20231012	174400	482776785	4065	4065	4065	4065	0
193	20231012	174300	482776785	4065	4065	4065	4065	0
194	20231012	174200	482776785	4065	4065	4065	4065	0
195	20231012	174100	482776785	4065	4065	4065	4065	0
196	20231012	174000	482776785	4065	4065	4065	4065	0
197	20231012	173900	482776785	4065	4065	4065	4065	0
198	20231012	173800	482776785	4065	4065	4065	4065	0
199	20231012	173700	482776785	4065	4065	4065	4065	0
200	20231012	173600	482776785	4065	4065	4065	4065	0
201	20231012	173500	482776785	4065	4065	4065	4065	0
202	20231012	173400	482776785	4065	4065	4065	4065	0
203	20231012	173300	482776785	4065	4065	4065	4065	0
204	20231012	173200	482776785	4065	4065	4065	4065	0
205	20231012	173100	482776785	4065	4065	4065	4065	0
206	20231012	173000	482776785	4065	4065	4065	4065	0
207	20231012	172900	482776785	4065	4065	4065	4065	0
208	20231012	172800	482776785	4065	4065	4065	4065	0
209	20231012	172700	482776785	4065	4065	4065	4065	0
210	20231012	172600	482776785	4065	4065	4065	4065	0
211	20231012	172500	482776785	4065	4065	4065	4065	0
212	20231012	172400	482776785	4065	4065	4065	4065	1036
213	20231012	172300	482776785	4065	4065	4065	4065	0
214	20231012	172200	482776785	4065	4065	4065	4065	0
215	20231012	172100	482776785	4065	4065	4065	4065	0
216	20231012	172000	482776785	4065	4065	4065	4065	0
217	20231012	171900	482776785	4065	4065	4065	4065	0
218	20231012	171800	482776785	4065	4065	4065	4065	0
219	20231012	171700	482776785	4065	4065	4065	4065	0
220	20231012	171600	482776785	4065	4065	4065	4065	0
221	20231012	171500	482776785	4065	4065	4065	4065	0
222	20231012	171400	482776785	4065	4065	4065	4065	0
223	20231012	171300	482776785	4065	4065	4065	4065	0
224	20231012	171200	482776785	4065	4065	4065	4065	0
225	20231012	171100	482776785	4065	4065	4065	4065	0
226	20231012	171000	482776785	4065	4065	4065	4065	0
227	20231012	170900	482776785	4065	4065	4065	4065	0
228	20231012	170800	482776785	4065	4065	4065	4065	0
229	20231012	170700	482776785	4065	4065	4065	4065	0
230	20231012	170600	482776785	4065	4065	4065	4065	0
231	20231012	170500	482776785	4065	4065	4065	4065	0
232	20231012	170400	482776785	4065	4065	4065	4065	0
233	20231012	170300	482776785	4065	4065	4065	4065	0
234	20231012	170200	482776785	4065	4065	4065	4065	0
235	20231012	170100	482776785	4065	4065	4065	4065	0
236	20231012	170000	482776785	4065	4065	4065	4065	0
237	20231012	165900	482776785	4065	4065	4065	4065	0
238	20231012	165800	482776785	4065	4065	4065	4065	0
239	20231012	165700	482776785	4065	4065	4065	4065	0
240	20231012	165600	482776785	4065	4065	4065	4065	0
241	20231012	165500	482776785	4065	4065	4065	4065	0
242	20231012	165400	482776785	4065	4065	4065	4065	1036
243	20231012	165300	482776785	4065	4065	4065	4065	0
244	20231012	165200	482776785	4065	4065	4065	4065	0
245	20231012	165100	482776785	4065	4065	4065	4065	0
246	20231012	165000	482776785	4065	4065	4065	4065	0
247	20231012	164900	482776785	4065	4065	4065	4065	0
248	20231012	164800	482776785	4065	4065	4065	4065	0
249	20231012	164700	482776785	4065	4065	4065	4065	0
250	20231012	164600	482776785	4065	4065	4065	4065	0
251	20231012	164500	482776785	4065	4065	4065	4065	0
252	20231012	164400	482776785	4065	4065	4065	4065	0
253	20231012	164300	482776785	4065	4065	4065	4065	0
254	20231012	164200	482776785	4065	4065	4065	4065	0
255	20231012	164100	482776785	4065	4065	4065	4065	0
256	20231012	164000	482776785	4065	4065	4065	4065	0
257	20231012	163900	482776785	4065	4065	4065	4065	0
258	20231012	163800	482776785	4065	4065	4065	4065	0
259	20231012	163700	482776785	4065	4065	4065	4065	0
260	20231012	163600	482776785	4065	4065	4065	4065	0
261	20231012	163500	482776785	4065	4065	4065	4065	0
262	20231012	163400	482776785	4065	4065	4065	4065	0
263	20231012	163300	482776785	4065	4065	4065	4065	0
264	20231012	163200	482776785	4065	4065	4065	4065	0
265	20231012	163100	482776785	4065	4065	4065	4065	0
266	20231012	163000	482776785	4065	4065	4065	4065	0
267	20231012	162900	482776785	4065	4065	4065	4065	0
268	20231012	162800	482776785	4065	4065	4065	4065	0
269	20231012	162700	482776785	4065	4065	4065	4065	0
270	20231012	162600	482776785	4065	4065	4065	4065	0
271	20231012	162500	482776785	4065	4065	4065	4065	0
272	20231012	162400	482776785	4065	4065	4065	4065	1036
273	20231012	162300	482776785	4065	4065	4065	4065	0
274	20231012	162200	482776785	4065	4065	4065	4065	0
275	20231012	162100	482776785	4065	4065	4065	4065	0
276	20231012	162000	482776785	4065	4065	4065	4065	0
277	20231012	161900	482776785	4065	4065	4065	4065	0
278	20231012	161800	482776785	4065	4065	4065	4065	0
279	20231012	161700	482776785	4065	4065	4065	4065	0
280	20231012	161600	482776785	4065	4065	4065	4065	0
281	20231012	161500	482776785	4065	4065	4065	4065	0
282	20231012	161400	482776785	4065	4065	4065	4065	0
283	20231012	161300	482776785	4065	4065	4065	4065	0
284	20231012	161200	482776785	4065	4065	4065	4065	0
285	20231012	161100	482776785	4065	4065	4065	4065	0
286	20231012	161000	482776785	4065	4065	4065	4065	0
287	20231012	160900	482776785	4065	4065	4065	4065	0
288	20231012	160800	482776785	4065	4065	4065	4065	0
289	20231012	160700	482776785	4065	4065	4065	4065	0
290	20231012	160600	482776785	4065	4065	4065	4065	0
291	20231012	160500	482776785	4065	4065	4065	4065	0
292	20231012	160400	482776785	4065	4065	4065	4065	0
293	20231012	160300	482776785	4065	4065	4065	4065	0
294	20231012	160200	482776785	4065	4065	4065	4065	0
295	20231012	160100	482776785	4065	4065	4065	4065	0
296	20231012	160000	482776785	4065	4065	4065	4065	0
297	20231012	155900	482776785	4065	4065	4065	4065	0
298	20231012	155800	482776785	4065	4065	4065	4065	0
299	20231012	155700	482776785	4065	4065	4065	4065	0
300	20231012	155600	482776785	4065	4065	4065	4065	0
301	20231012	155500	482776785	4065	4065	4065	4065	0
302	20231012	155400	482776785	4065	4065	4065	4065	1036
303	20231012	155300	482776785	4065	4065	4065	4065	0
304	20231012	155200	482776785	4065	4065	4065	4065	0
305	20231012	155100	482776785	4065	4065	4065	4065	0
306	20231012	155000	482776785	4065	4065	4065	4065	0
307	20231012	154900	482776785	4065	4065	4065	4065	0
308	20231012	154800	482776785	4065	4065	4065	4065	0
309	20231012	154700	482776785	4065	4065	4065	4065	0
310	20231012	154600	482776785	4065	4065	4065	4065	0
311	20231012	154500	482776785	4065	4065	4065	4065	0
312	20231012	154400	482776785	4065	4065	4065	4065	0
313	20231012	154300	482776785	4065	4065	4065	4065	0
314	20231012	154200	482776785	4065	4065	4065	4065	0
315	20231012	154100	482776785	4065	4065	4065	4065	0
316	20231012	154000	482776785	4065	4065	4065	4065	0
317	20231012	153900	482776785	4065	4065	4065	4065	0
318	20231012	153800	482776785	4065	4065	4065	4065	0
319	20231012	153700	482776785	4065	4065	4065	4065	0
320	20231012	153600	482776785	4065	4065	4065	4065	0
321	20231012	153500	482776785	4065	4065	4065	4065	0
322	20231012	153400	482776785	4065	4065	4065	4065	0
323	20231012	153300	482776785	4065	4065	4065	4065	0
324	20231012	153200	482776785	4065	4065	4065	4065	0
325	20231012	153100	482776785	4065	4065	4065	4065	0
326	20231012	153000	482776785	4065	4065	4065	4065	1036
327	20231012	152900	478565445	4065	4065	4065	4065	0
328	20231012	152800	478565445	4065	4065	4065	4065	0
329	20231012	152700	478565445	4065	4065	4065	4065	0
330	20231012	152600	478565445	4065	4065	4065	4065	0
331	20231012	152500	478565445	4065	4065	4065	4065	0
332	20231012	152400	478565445	4065	4065	4065	4065	0
333	20231012	152300	478565445	4065	4065	4065	4065	0
334	20231012	152200	478565445	4065	4065	4065	4065	0
335	20231012	152100	478565445	4065	4065	4065	4065	0
336	20231012	152000	478565445	4065	4065	4065	4065	0
337	20231012	151900	478565445	4065	4085	4085	4065	1050
338	20231012	151800	474289230	4085	4085	4085	4085	0
339	20231012	151700	474289230	4085	4085	4085	4085	0
340	20231012	151600	474289230	4085	4085	4085	4085	1
341	20231012	151500	474285145	4090	4090	4090	4090	0
342	20231012	151400	474285145	4090	4090	4090	4090	5
343	20231012	151300	474264695	4080	4080	4080	4080	0
344	20231012	151200	474264695	4080	4080	4080	4080	0
345	20231012	151100	474264695	4080	4080	4080	4080	0
346	20231012	151000	474264695	4080	4080	4080	4080	712
347	20231012	150900	471359735	4090	4090	4090	4090	13
348	20231012	150800	471306565	4080	4080	4080	4080	0
349	20231012	150700	471306565	4080	4080	4080	4080	7
350	20231012	150600	471278005	4100	4100	4100	4100	7
351	20231012	150500	471249305	4075	4075	4075	4075	0
352	20231012	150400	471249305	4075	4080	4080	4075	1050
353	20231012	150300	466968305	4080	4085	4085	4080	8
354	20231012	150200	466935660	4085	4085	4085	4085	0
355	20231012	150100	466935660	4085	4090	4090	4085	100
356	20231012	150000	466526905	4100	4100	4100	4100	0
357	20231012	145900	466526905	4100	4100	4100	4100	0
358	20231012	145800	466526905	4100	4100	4100	4100	0
359	20231012	145700	466526905	4100	4100	4100	4100	3
360	20231012	145600	466514605	4100	4100	4100	4100	0
361	20231012	145500	466514605	4100	4100	4100	4100	12
362	20231012	145400	466465405	4090	4090	4090	4090	0
363	20231012	145300	466465405	4090	4090	4090	4090	0
364	20231012	145200	466465405	4090	4090	4090	4090	10
365	20231012	145100	466424505	4090	4090	4090	4090	40
366	20231012	145000	466260905	4090	4090	4090	4090	50
367	20231012	144900	466056405	4100	4100	4100	4100	0
368	20231012	144800	466056405	4100	4095	4100	4095	20
369	20231012	144700	465974430	4090	4090	4090	4090	0
370	20231012	144600	465974430	4090	4090	4090	4090	0
371	20231012	144500	465974430	4090	4090	4090	4090	0
372	20231012	144400	465974430	4090	4090	4090	4090	18
373	20231012	144300	465900810	4100	4100	4100	4100	0
374	20231012	144200	465900810	4100	4100	4100	4100	400
375	20231012	144100	464260810	4080	4080	4080	4080	0
376	20231012	144000	464260810	4080	4080	4080	4080	0
377	20231012	143900	464260810	4080	4080	4080	4080	0
378	20231012	143800	464260810	4080	4090	4090	4080	370
379	20231012	143700	462750580	4100	4085	4100	4085	10
380	20231012	143600	462709650	4100	4100	4100	4090	7
381	20231012	143500	462680970	4095	4095	4095	4095	69
382	20231012	143400	462398415	4100	4100	4100	4100	1
383	20231012	143300	462394315	4085	4085	4085	4085	0
384	20231012	143200	462394315	4085	4085	4085	4085	2
385	20231012	143100	462386145	4075	4075	4075	4075	0
386	20231012	143000	462386145	4075	4080	4080	4075	27
387	20231012	142900	462276010	4080	4085	4085	4080	41
388	20231012	142800	462108705	4100	4100	4100	4100	33
389	20231012	142700	461973405	4100	4100	4100	4100	70
390	20231012	142600	461686405	4100	4100	4100	4100	100
391	20231012	142500	461276405	4100	4100	4100	4100	5
392	20231012	142400	461255905	4085	4095	4095	4080	296
393	20231012	142300	460046705	4110	4100	4110	4100	170
394	20231012	142200	459348205	4100	4100	4100	4100	10
395	20231012	142100	459307205	4100	4100	4100	4100	1
396	20231012	142000	459303105	4100	4100	4100	4100	58
397	20231012	141900	459065305	4100	4110	4110	4100	21
398	20231012	141800	458979120	4110	4115	4115	4110	3
399	20231012	141700	458966785	4115	4115	4115	4115	0
400	20231012	141600	458966785	4115	4115	4115	4115	100
401	20231012	141500	458555285	4120	4120	4120	4120	11
402	20231012	141400	458509965	4125	4125	4125	4125	0
403	20231012	141300	458509965	4125	4125	4125	4125	0
404	20231012	141200	458509965	4125	4125	4125	4125	0
405	20231012	141100	458509965	4125	4125	4125	4125	4
406	20231012	141000	458493465	4135	4135	4135	4135	0
407	20231012	140900	458493465	4135	4135	4135	4135	2
408	20231012	140800	458485195	4135	4130	4135	4130	3
409	20231012	140700	458472795	4130	4130	4130	4130	3
410	20231012	140600	458460405	4130	4130	4130	4130	3
411	20231012	140500	458448015	4130	4130	4130	4130	3
412	20231012	140400	458435625	4135	4135	4135	4135	3
413	20231012	140300	458423220	4135	4135	4135	4135	3
414	20231012	140200	458410815	4130	4135	4135	4130	90
415	20231012	140100	458039100	4135	4135	4135	4135	3
416	20231012	140000	458026695	4135	4135	4135	4135	3
417	20231012	135900	458014290	4135	4135	4135	4135	3
418	20231012	135800	458001885	4130	4135	4135	4130	104
419	20231012	135700	457572345	4135	4135	4135	4135	3
420	20231012	135600	457559940	4135	4135	4135	4135	2
421	20231012	135500	457551670	4135	4135	4135	4130	14
422	20231012	135400	457493830	4135	4135	4135	4130	8
423	20231012	135300	457460775	4135	4140	4140	4135	4
424	20231012	135200	457444220	4140	4140	4140	4140	6
425	20231012	135100	457419380	4140	4140	4140	4140	73
426	20231012	135000	457117160	4140	4135	4140	4135	3
427	20231012	134900	457104750	4135	4140	4140	4135	7
428	20231012	134800	457075775	4140	4140	4140	4140	3
429	20231012	134700	457063355	4140	4140	4140	4140	3
430	20231012	134600	457050935	4140	4145	4145	4140	8
431	20231012	134500	457017780	4145	4145	4145	4130	60
432	20231012	134400	456769920	4145	4140	4145	4140	3
433	20231012	134300	456757490	4140	4140	4140	4140	3
434	20231012	134200	456745070	4140	4140	4140	4140	3
435	20231012	134100	456732650	4140	4140	4140	4140	3
436	20231012	134000	456720230	4145	4145	4145	4145	3
437	20231012	133900	456707795	4145	4145	4145	4145	3
438	20231012	133800	456695360	4140	4145	4145	4140	12
439	20231012	133700	456645665	4140	4145	4145	4140	63
440	20231012	133600	456384830	4145	4145	4145	4145	3
441	20231012	133500	456372395	4145	4145	4145	4145	2
442	20231012	133400	456364105	4145	4145	4145	4145	2
443	20231012	133300	456355815	4145	4145	4145	4145	2
444	20231012	133200	456347525	4140	4145	4145	4140	22
445	20231012	133100	456256435	4145	4145	4145	4145	102
446	20231012	133000	455833645	4140	4145	4145	4140	109
447	20231012	132900	455381875	4145	4145	4145	4145	2
448	20231012	132800	455373585	4140	4145	4145	4140	6
449	20231012	132700	455348735	4145	4145	4145	4140	13
450	20231012	132600	455294880	4145	4145	4145	4140	329
451	20231012	132500	453932730	4145	4145	4145	4145	2
452	20231012	132400	453924440	4145	4145	4145	4140	53
453	20231012	132300	453705005	4145	4140	4145	4140	1206
454	20231012	132200	448712125	4140	4130	4140	4130	73
455	20231012	132100	448410135	4130	4130	4130	4130	2
456	20231012	132000	448401875	4130	4130	4130	4130	2
457	20231012	131900	448393615	4130	4130	4130	4130	2
458	20231012	131800	448385355	4130	4130	4130	4130	2
459	20231012	131700	448377095	4130	4130	4130	4130	3
460	20231012	131600	448364705	4130	4130	4130	4130	2
461	20231012	131500	448356445	4130	4130	4130	4130	2
462	20231012	131400	448348185	4130	4140	4140	4130	3
463	20231012	131300	448335775	4140	4140	4140	4140	2
464	20231012	131200	448327495	4140	4140	4140	4140	2
465	20231012	131100	448319215	4140	4140	4140	4140	2
466	20231012	131000	448310935	4140	4140	4140	4140	2
467	20231012	130900	448302655	4140	4140	4140	4140	2
468	20231012	130800	448294375	4135	4135	4140	4135	7
469	20231012	130700	448265425	4135	4135	4135	4135	2
470	20231012	130600	448257155	4135	4135	4135	4135	2
471	20231012	130500	448248885	4135	4135	4135	4135	2
472	20231012	130400	448240615	4140	4140	4140	4140	2
473	20231012	130300	448232335	4140	4140	4140	4140	2
474	20231012	130200	448224055	4125	4140	4140	4125	16
475	20231012	130100	448158010	4140	4140	4140	4125	54
476	20231012	130000	447935200	4140	4140	4140	4140	2
477	20231012	125900	447926920	4140	4140	4140	4140	2
478	20231012	125800	447918640	4145	4145	4145	4145	0
479	20231012	125700	447918640	4145	4145	4145	4145	10
480	20231012	125600	447877190	4145	4125	4145	4125	51
481	20231012	125500	447666795	4125	4145	4145	4125	340
482	20231012	125400	446258295	4145	4140	4145	4140	281
483	20231012	125300	445093950	4140	4140	4140	4140	0
484	20231012	125200	445093950	4140	4130	4140	4130	3
485	20231012	125100	445081550	4130	4130	4130	4130	120
486	20231012	125000	444585950	4130	4130	4130	4130	100
487	20231012	124900	444172950	4140	4140	4140	4140	51
488	20231012	124800	443961810	4140	4140	4140	4140	100
489	20231012	124700	443547810	4140	4140	4140	4140	100
490	20231012	124600	443133810	4140	4140	4140	4140	160
491	20231012	124500	442471410	4140	4140	4140	4140	150
492	20231012	124400	441850410	4145	4140	4145	4140	20
493	20231012	124300	441767560	4145	4145	4145	4145	3
494	20231012	124200	441755125	4140	4135	4140	4130	251
495	20231012	124100	440716485	4130	4110	4130	4110	138
496	20231012	124000	440147355	4110	4110	4110	4110	1
497	20231012	123900	440143245	4110	4110	4110	4110	0
498	20231012	123800	440143245	4110	4110	4110	4110	1
499	20231012	123700	440139135	4115	4115	4115	4115	0
500	20231012	123600	440139135	4115	4115	4115	4115	1122
501	20231012	123500	435522105	4115	4115	4120	4115	523
502	20231012	123400	433369955	4105	4105	4105	4105	0
503	20231012	123300	433369955	4105	4105	4105	4105	0
504	20231012	123200	433369955	4105	4110	4110	4105	125
505	20231012	123100	432856345	4115	4115	4115	4115	0
506	20231012	123000	432856345	4115	4115	4115	4115	2
507	20231012	122900	432848115	4115	4135	4135	4115	661
508	20231012	122800	430128060	4135	4135	4135	4135	2
509	20231012	122700	430119790	4115	4135	4135	4115	4
510	20231012	122600	430103290	4115	4140	4140	4115	107
511	20231012	122500	429662935	4130	4120	4130	4120	54
512	20231012	122400	429440405	4120	4140	4140	4120	221
513	20231012	122300	428527125	4145	4145	4145	4145	2
514	20231012	122200	428518835	4120	4130	4150	4120	1766
515	20231012	122100	421199190	4130	4130	4130	4130	2
516	20231012	122000	421190930	4130	4130	4150	4130	3764
517	20231012	121900	405594445	4130	4130	4140	4120	678
518	20231012	121800	402793455	4140	4130	4140	4130	2542
519	20231012	121700	392294575	4130	4130	4130	4120	107
520	20231012	121600	391853215	4130	4125	4130	4125	732
521	20231012	121500	388830330	4115	4120	4130	4115	1509
522	20231012	121400	382611485	4120	4120	4120	4115	74
523	20231012	121300	382306965	4120	4120	4120	4120	1
524	20231012	121200	382302845	4115	4120	4120	4115	2
525	20231012	121100	382294610	4115	4115	4115	4105	151
526	20231012	121000	381673345	4110	4110	4110	4110	460
527	20231012	120900	379782745	4110	4100	4110	4100	355
528	20231012	120800	378325490	4100	4095	4100	4095	1470
529	20231012	120700	372298540	4100	4100	4100	4100	1
530	20231012	120600	372294440	4100	4095	4100	4095	1860
531	20231012	120500	364672335	4095	4090	4095	4090	129
532	20231012	120400	364144225	4080	4090	4090	4080	51
533	20231012	120300	363936010	4090	4090	4090	4090	1
534	20231012	120200	363931920	4095	4095	4095	4095	1
535	20231012	120100	363927825	4095	4095	4095	4095	2
536	20231012	120000	363919635	4095	4090	4095	4090	30
537	20231012	115900	363796930	4090	4085	4090	4085	26
538	20231012	115800	363690715	4090	4090	4090	4090	322
539	20231012	115700	362373735	4090	4090	4090	4090	200
540	20231012	115600	361555735	4095	4095	4095	4095	1
541	20231012	115500	361551640	4095	4095	4095	4095	0
542	20231012	115400	361551640	4095	4100	4100	4095	1356
543	20231012	115300	355998800	4100	4095	4100	4090	1699
544	20231012	115200	349038100	4090	4100	4100	4090	215
545	20231012	115100	348158660	4095	4095	4095	4095	83
546	20231012	115000	347818775	4095	4100	4100	4095	52
547	20231012	114900	347605820	4100	4095	4100	4095	60
548	20231012	114800	347360110	4095	4095	4095	4095	25
549	20231012	114700	347257735	4095	4095	4095	4090	601
550	20231012	114600	344798440	4095	4095	4095	4095	261
551	20231012	114500	343729645	4090	4090	4090	4090	71
552	20231012	114400	343439255	4095	4075	4095	4075	3242
553	20231012	114300	330202265	4075	4070	4075	4070	3000
554	20231012	114200	317978265	4075	4075	4075	4075	0
555	20231012	114100	317978265	4075	4075	4075	4075	2
556	20231012	114000	317970115	4065	4065	4065	4065	250
557	20231012	113900	316953865	4070	4070	4070	4070	879
558	20231012	113800	313376335	4070	4075	4075	4070	154
559	20231012	113700	312749505	4075	4075	4075	4075	1
560	20231012	113600	312745430	4070	4070	4070	4070	4691
561	20231012	113500	293653060	4070	4070	4070	4070	0
562	20231012	113400	293653060	4070	4065	4070	4060	899
563	20231012	113300	289997110	4065	4065	4065	4065	100
564	20231012	113200	289590610	4070	4070	4070	4070	1
565	20231012	113100	289586540	4065	4065	4065	4065	78
566	20231012	113000	289269470	4065	4065	4065	4065	150
567	20231012	112900	288659720	4065	4065	4065	4065	1
568	20231012	112800	288655655	4065	4065	4065	4065	0
569	20231012	112700	288655655	4065	4065	4065	4065	75
570	20231012	112600	288350780	4065	4065	4065	4065	0
571	20231012	112500	288350780	4065	4065	4065	4065	209
572	20231012	112400	287501195	4065	4070	4070	4065	11
573	20231012	112300	287456475	4070	4070	4070	4070	47
574	20231012	112200	287265185	4070	4070	4070	4070	0
575	20231012	112100	287265185	4070	4065	4070	4065	778
576	20231012	112000	284099775	4060	4060	4060	4060	0
577	20231012	111900	284099775	4060	4060	4060	4060	50
578	20231012	111800	283896775	4060	4060	4060	4060	1
579	20231012	111700	283892715	4065	4060	4065	4055	362
580	20231012	111600	282421370	4060	4055	4060	4055	111
581	20231012	111500	281970725	4060	4050	4060	4050	329
582	20231012	111400	280635475	4050	4050	4050	4050	100
583	20231012	111300	280230475	4050	4050	4050	4050	1899
584	20231012	111200	272539525	4050	4050	4050	4050	101
585	20231012	111100	272130475	4040	4040	4040	4040	3
586	20231012	111000	272118355	4050	4050	4050	4050	0
587	20231012	110900	272118355	4050	4050	4050	4050	0
588	20231012	110800	272118355	4050	4050	4050	4050	0
589	20231012	110700	272118355	4050	4050	4050	4050	0
590	20231012	110600	272118355	4050	4050	4050	4050	0
591	20231012	110500	272118355	4050	4050	4050	4050	51
592	20231012	110400	271911805	4055	4055	4055	4055	0
593	20231012	110300	271911805	4055	4055	4055	4055	0
594	20231012	110200	271911805	4055	4050	4060	4050	475
595	20231012	110100	269985850	4050	4050	4050	4050	281
596	20231012	110000	268847800	4040	4040	4040	4040	0
597	20231012	105900	268847800	4040	4040	4040	4040	0
598	20231012	105800	268847800	4040	4040	4040	4040	0
599	20231012	105700	268847800	4040	4040	4040	4040	4
600	20231012	105600	268831640	4050	4050	4050	4050	0
601	20231012	105500	268831640	4050	4050	4050	4050	0
602	20231012	105400	268831640	4050	4050	4050	4050	260
603	20231012	105300	267778640	4040	4040	4040	4040	0
604	20231012	105200	267778640	4040	4040	4040	4040	80
605	20231012	105100	267455440	4045	4045	4045	4045	0
606	20231012	105000	267455440	4045	4045	4045	4045	0
607	20231012	104900	267455440	4045	4045	4045	4045	10
608	20231012	104800	267414990	4045	4045	4045	4045	0
609	20231012	104700	267414990	4045	4045	4045	4045	32
610	20231012	104600	267285550	4045	4045	4045	4045	68
611	20231012	104500	267010490	4055	4055	4055	4055	1
612	20231012	104400	267006435	4055	4055	4055	4055	0
613	20231012	104300	267006435	4055	4055	4055	4055	0
614	20231012	104200	267006435	4055	4050	4055	4050	652
615	20231012	104100	264364560	4050	4045	4050	4045	405
616	20231012	104000	262724335	4045	4040	4045	4040	505
617	20231012	103900	260684110	4045	4040	4045	4040	38
618	20231012	103800	260530425	4045	4045	4045	4045	0
619	20231012	103700	260530425	4045	4045	4045	4045	84
620	20231012	103600	260190645	4045	4045	4045	4045	0
621	20231012	103500	260190645	4045	4045	4045	4045	310
622	20231012	103400	258936695	4045	4040	4045	4040	2045
623	20231012	103300	250664930	4035	4035	4035	4035	0
624	20231012	103200	250664930	4035	4035	4035	4035	0
625	20231012	103100	250664930	4035	4035	4035	4035	6
626	20231012	103000	250640720	4045	4045	4045	4045	0
627	20231012	102900	250640720	4045	4045	4045	4040	2933
628	20231012	102800	238776835	4045	4045	4045	4045	0
629	20231012	102700	238776835	4045	4040	4045	4040	100
630	20231012	102600	238372745	4040	4040	4040	4040	140
631	20231012	102500	237807145	4040	4035	4040	4035	231
632	20231012	102400	236875055	4035	4035	4035	4035	0
633	20231012	102300	236875055	4035	4035	4035	4035	0
634	20231012	102200	236875055	4035	4030	4035	4030	538
635	20231012	102100	234706910	4030	4030	4030	4030	44
636	20231012	102000	234529590	4030	4025	4030	4025	2
637	20231012	101900	234521535	4025	4025	4025	4025	2
638	20231012	101800	234513485	4030	4030	4030	4030	0
639	20231012	101700	234513485	4030	4030	4030	4030	0
640	20231012	101600	234513485	4030	4020	4030	4020	159
641	20231012	101500	233874260	4020	4020	4020	4020	0
642	20231012	101400	233874260	4020	4020	4020	4020	0
643	20231012	101300	233874260	4020	4010	4020	4010	5
644	20231012	101200	233854190	4020	4020	4020	4020	0
645	20231012	101100	233854190	4020	4020	4020	4020	1
646	20231012	101000	233850170	4020	4020	4020	4020	0
647	20231012	100900	233850170	4020	4020	4020	4020	372
648	20231012	100800	232354730	4015	4015	4015	4015	255
649	20231012	100700	231330905	4020	4020	4020	4020	2
650	20231012	100600	231322865	4020	4010	4025	4010	6953
651	20231012	100500	203436905	4010	4010	4010	4010	2
652	20231012	100400	203428885	4010	4010	4010	4010	8
653	20231012	100300	203396805	4010	4010	4010	4010	2
654	20231012	100200	203388785	4010	4010	4010	4010	2
655	20231012	100100	203380765	4010	4020	4025	4010	1202
656	20231012	100000	198559360	4030	4025	4030	4025	8135
657	20231012	095900	165776225	4025	4015	4025	4015	2928
658	20231012	095800	154016590	4020	4020	4020	4020	0
659	20231012	095700	154016590	4020	4020	4020	4020	43
660	20231012	095600	153843730	4015	4015	4020	4015	820
661	20231012	095500	150548070	4020	4015	4020	4015	416
662	20231012	095400	148877615	4010	4005	4010	4005	214
663	20231012	095300	148019500	4010	4005	4010	4005	10
664	20231012	095200	147979445	4005	4005	4005	4005	12
665	20231012	095100	147931385	4005	4000	4005	4000	6
666	20231012	095000	147907380	4000	3975	4000	3975	4192
667	20231012	094900	131176555	3975	3970	3975	3960	40
668	20231012	094800	131017935	3975	3975	3975	3975	0
669	20231012	094700	131017935	3975	3975	3975	3975	0
670	20231012	094600	131017935	3975	3975	3975	3975	45
671	20231012	094500	130839060	3975	3960	3975	3955	501
672	20231012	094400	128857520	3980	3980	3980	3955	780
673	20231012	094300	125765805	3985	3970	3985	3970	36
674	20231012	094200	125622870	3965	3965	3965	3965	244
675	20231012	094100	124655410	3965	3965	3965	3965	0
676	20231012	094000	124655410	3965	3940	3965	3940	96
677	20231012	093900	124277120	3940	3945	3945	3940	600
678	20231012	093800	121913115	3965	3960	3965	3960	2
679	20231012	093700	121905190	3935	3950	3950	3935	7195
680	20231012	093600	93592790	3965	3965	3965	3965	0
681	20231012	093500	93592790	3965	3960	3965	3960	2
682	20231012	093400	93584865	3960	3960	3960	3960	116
683	20231012	093300	93125505	3960	3955	3960	3935	835
684	20231012	093200	89828280	3960	3940	3960	3940	202
685	20231012	093100	89032360	3960	3955	3960	3955	1001
686	20231012	093000	85073400	3960	3955	3960	3940	243
687	20231012	092900	84115650	3955	3955	3955	3955	100
688	20231012	092800	83720150	3955	3955	3955	3955	13
689	20231012	092700	83668735	3955	3955	3955	3935	3
690	20231012	092600	83656890	3940	3950	3960	3940	1067
691	20231012	092500	79446470	3950	3950	3950	3950	0
692	20231012	092400	79446470	3950	3935	3950	3935	3005
693	20231012	092300	67621770	3935	3935	3935	3935	1000
694	20231012	092200	63686770	3950	3930	3950	3930	4033
695	20231012	092100	47821580	3930	3930	3930	3930	1000
696	20231012	092000	43891580	3930	3950	3950	3930	1024
697	20231012	091900	39866780	3955	3955	3955	3955	0
698	20231012	091800	39866780	3955	3930	3955	3925	3401
699	20231012	091700	26505720	3950	3950	3950	3925	3688
700	20231012	091600	12002555	3970	3970	3970	3970	0
701	20231012	091500	12002555	3970	3970	3970	3970	0
702	20231012	091400	12002555	3970	3970	3970	3970	0
703	20231012	091300	12002555	3970	3970	3970	3970	10
704	20231012	091200	11962855	3970	3970	3970	3970	0
705	20231012	091100	11962855	3970	3965	3970	3945	601
706	20231012	091000	9591720	3985	3985	3985	3985	0
707	20231012	090900	9591720	3985	3985	3985	3985	0
708	20231012	090800	9591720	3985	3985	3985	3985	0
709	20231012	090700	9591720	3985	3955	3985	3940	344
710	20231012	090600	8235955	3995	3995	3995	3995	0
711	20231012	090500	8235955	3995	3995	3995	3995	0
712	20231012	090400	8235955	3995	3965	3995	3965	50
713	20231012	090300	8037270	3975	3975	3975	3975	0
714	20231012	090200	8037270	3975	3950	3975	3950	73
715	20231012	090100	7748885	3935	3935	3935	3935	30
716	20231012	090000	7630835	3950	3935	3950	3935	1939