KissMeData/365270/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205400	697228060	9680	9680	9680	9680	1439
3	20231010	205300	697228060	9680	9680	9680	9680	0
4	20231010	205200	697228060	9680	9680	9680	9680	0
5	20231010	205100	697228060	9680	9680	9680	9680	0
6	20231010	205000	697228060	9680	9680	9680	9680	0
7	20231010	204900	697228060	9680	9680	9680	9680	0
8	20231010	204800	697228060	9680	9680	9680	9680	0
9	20231010	204700	697228060	9680	9680	9680	9680	0
10	20231010	204600	697228060	9680	9680	9680	9680	0
11	20231010	204500	697228060	9680	9680	9680	9680	0
12	20231010	204400	697228060	9680	9680	9680	9680	0
13	20231010	204300	697228060	9680	9680	9680	9680	0
14	20231010	204200	697228060	9680	9680	9680	9680	0
15	20231010	204100	697228060	9680	9680	9680	9680	0
16	20231010	204000	697228060	9680	9680	9680	9680	0
17	20231010	203900	697228060	9680	9680	9680	9680	0
18	20231010	203800	697228060	9680	9680	9680	9680	0
19	20231010	203700	697228060	9680	9680	9680	9680	0
20	20231010	203600	697228060	9680	9680	9680	9680	0
21	20231010	203500	697228060	9680	9680	9680	9680	0
22	20231010	203400	697228060	9680	9680	9680	9680	0
23	20231010	203300	697228060	9680	9680	9680	9680	0
24	20231010	203200	697228060	9680	9680	9680	9680	0
25	20231010	203100	697228060	9680	9680	9680	9680	0
26	20231010	203000	697228060	9680	9680	9680	9680	0
27	20231010	202900	697228060	9680	9680	9680	9680	0
28	20231010	202800	697228060	9680	9680	9680	9680	0
29	20231010	202700	697228060	9680	9680	9680	9680	0
30	20231010	202600	697228060	9680	9680	9680	9680	0
31	20231010	202500	697228060	9680	9680	9680	9680	0
32	20231010	202400	697228060	9680	9680	9680	9680	1439
33	20231010	202300	697228060	9680	9680	9680	9680	0
34	20231010	202200	697228060	9680	9680	9680	9680	0
35	20231010	202100	697228060	9680	9680	9680	9680	0
36	20231010	202000	697228060	9680	9680	9680	9680	0
37	20231010	201900	697228060	9680	9680	9680	9680	0
38	20231010	201800	697228060	9680	9680	9680	9680	0
39	20231010	201700	697228060	9680	9680	9680	9680	0
40	20231010	201600	697228060	9680	9680	9680	9680	0
41	20231010	201500	697228060	9680	9680	9680	9680	0
42	20231010	201400	697228060	9680	9680	9680	9680	0
43	20231010	201300	697228060	9680	9680	9680	9680	0
44	20231010	201200	697228060	9680	9680	9680	9680	0
45	20231010	201100	697228060	9680	9680	9680	9680	0
46	20231010	201000	697228060	9680	9680	9680	9680	0
47	20231010	200900	697228060	9680	9680	9680	9680	0
48	20231010	200800	697228060	9680	9680	9680	9680	0
49	20231010	200700	697228060	9680	9680	9680	9680	0
50	20231010	200600	697228060	9680	9680	9680	9680	0
51	20231010	200500	697228060	9680	9680	9680	9680	0
52	20231010	200400	697228060	9680	9680	9680	9680	0
53	20231010	200300	697228060	9680	9680	9680	9680	0
54	20231010	200200	697228060	9680	9680	9680	9680	0
55	20231010	200100	697228060	9680	9680	9680	9680	0
56	20231010	200000	697228060	9680	9680	9680	9680	0
57	20231010	195900	697228060	9680	9680	9680	9680	0
58	20231010	195800	697228060	9680	9680	9680	9680	0
59	20231010	195700	697228060	9680	9680	9680	9680	0
60	20231010	195600	697228060	9680	9680	9680	9680	0
61	20231010	195500	697228060	9680	9680	9680	9680	0
62	20231010	195400	697228060	9680	9680	9680	9680	1439
63	20231010	195300	697228060	9680	9680	9680	9680	0
64	20231010	195200	697228060	9680	9680	9680	9680	0
65	20231010	195100	697228060	9680	9680	9680	9680	0
66	20231010	195000	697228060	9680	9680	9680	9680	0
67	20231010	194900	697228060	9680	9680	9680	9680	0
68	20231010	194800	697228060	9680	9680	9680	9680	0
69	20231010	194700	697228060	9680	9680	9680	9680	0
70	20231010	194600	697228060	9680	9680	9680	9680	0
71	20231010	194500	697228060	9680	9680	9680	9680	0
72	20231010	194400	697228060	9680	9680	9680	9680	0
73	20231010	194300	697228060	9680	9680	9680	9680	0
74	20231010	194200	697228060	9680	9680	9680	9680	0
75	20231010	194100	697228060	9680	9680	9680	9680	0
76	20231010	194000	697228060	9680	9680	9680	9680	0
77	20231010	193900	697228060	9680	9680	9680	9680	0
78	20231010	193800	697228060	9680	9680	9680	9680	0
79	20231010	193700	697228060	9680	9680	9680	9680	0
80	20231010	193600	697228060	9680	9680	9680	9680	0
81	20231010	193500	697228060	9680	9680	9680	9680	0
82	20231010	193400	697228060	9680	9680	9680	9680	0
83	20231010	193300	697228060	9680	9680	9680	9680	0
84	20231010	193200	697228060	9680	9680	9680	9680	0
85	20231010	193100	697228060	9680	9680	9680	9680	0
86	20231010	193000	697228060	9680	9680	9680	9680	0
87	20231010	192900	697228060	9680	9680	9680	9680	0
88	20231010	192800	697228060	9680	9680	9680	9680	0
89	20231010	192700	697228060	9680	9680	9680	9680	0
90	20231010	192600	697228060	9680	9680	9680	9680	0
91	20231010	192500	697228060	9680	9680	9680	9680	0
92	20231010	192400	697228060	9680	9680	9680	9680	1439
93	20231010	192300	697228060	9680	9680	9680	9680	0
94	20231010	192200	697228060	9680	9680	9680	9680	0
95	20231010	192100	697228060	9680	9680	9680	9680	0
96	20231010	192000	697228060	9680	9680	9680	9680	0
97	20231010	191900	697228060	9680	9680	9680	9680	0
98	20231010	191800	697228060	9680	9680	9680	9680	0
99	20231010	191700	697228060	9680	9680	9680	9680	0
100	20231010	191600	697228060	9680	9680	9680	9680	0
101	20231010	191500	697228060	9680	9680	9680	9680	0
102	20231010	191400	697228060	9680	9680	9680	9680	0
103	20231010	191300	697228060	9680	9680	9680	9680	0
104	20231010	191200	697228060	9680	9680	9680	9680	0
105	20231010	191100	697228060	9680	9680	9680	9680	0
106	20231010	191000	697228060	9680	9680	9680	9680	0
107	20231010	190900	697228060	9680	9680	9680	9680	0
108	20231010	190800	697228060	9680	9680	9680	9680	0
109	20231010	190700	697228060	9680	9680	9680	9680	0
110	20231010	190600	697228060	9680	9680	9680	9680	0
111	20231010	190500	697228060	9680	9680	9680	9680	0
112	20231010	190400	697228060	9680	9680	9680	9680	0
113	20231010	190300	697228060	9680	9680	9680	9680	0
114	20231010	190200	697228060	9680	9680	9680	9680	0
115	20231010	190100	697228060	9680	9680	9680	9680	0
116	20231010	190000	697228060	9680	9680	9680	9680	0
117	20231010	185900	697228060	9680	9680	9680	9680	0
118	20231010	185800	697228060	9680	9680	9680	9680	0
119	20231010	185700	697228060	9680	9680	9680	9680	0
120	20231010	185600	697228060	9680	9680	9680	9680	0
121	20231010	185500	697228060	9680	9680	9680	9680	0
122	20231010	185400	697228060	9680	9680	9680	9680	1439
123	20231010	185300	697228060	9680	9680	9680	9680	0
124	20231010	185200	697228060	9680	9680	9680	9680	0
125	20231010	185100	697228060	9680	9680	9680	9680	0
126	20231010	185000	697228060	9680	9680	9680	9680	0
127	20231010	184900	697228060	9680	9680	9680	9680	0
128	20231010	184800	697228060	9680	9680	9680	9680	0
129	20231010	184700	697228060	9680	9680	9680	9680	0
130	20231010	184600	697228060	9680	9680	9680	9680	0
131	20231010	184500	697228060	9680	9680	9680	9680	0
132	20231010	184400	697228060	9680	9680	9680	9680	0
133	20231010	184300	697228060	9680	9680	9680	9680	0
134	20231010	184200	697228060	9680	9680	9680	9680	0
135	20231010	184100	697228060	9680	9680	9680	9680	0
136	20231010	184000	697228060	9680	9680	9680	9680	0
137	20231010	183900	697228060	9680	9680	9680	9680	0
138	20231010	183800	697228060	9680	9680	9680	9680	0
139	20231010	183700	697228060	9680	9680	9680	9680	0
140	20231010	183600	697228060	9680	9680	9680	9680	0
141	20231010	183500	697228060	9680	9680	9680	9680	0
142	20231010	183400	697228060	9680	9680	9680	9680	0
143	20231010	183300	697228060	9680	9680	9680	9680	0
144	20231010	183200	697228060	9680	9680	9680	9680	0
145	20231010	183100	697228060	9680	9680	9680	9680	0
146	20231010	183000	697228060	9680	9680	9680	9680	0
147	20231010	182900	697228060	9680	9680	9680	9680	0
148	20231010	182800	697228060	9680	9680	9680	9680	0
149	20231010	182700	697228060	9680	9680	9680	9680	0
150	20231010	182600	697228060	9680	9680	9680	9680	0
151	20231010	182500	697228060	9680	9680	9680	9680	0
152	20231010	182400	697228060	9680	9680	9680	9680	1439
153	20231010	182300	697228060	9680	9680	9680	9680	0
154	20231010	182200	697228060	9680	9680	9680	9680	0
155	20231010	182100	697228060	9680	9680	9680	9680	0
156	20231010	182000	697228060	9680	9680	9680	9680	0
157	20231010	181900	697228060	9680	9680	9680	9680	0
158	20231010	181800	697228060	9680	9680	9680	9680	0
159	20231010	181700	697228060	9680	9680	9680	9680	0
160	20231010	181600	697228060	9680	9680	9680	9680	0
161	20231010	181500	697228060	9680	9680	9680	9680	0
162	20231010	181400	697228060	9680	9680	9680	9680	0
163	20231010	181300	697228060	9680	9680	9680	9680	0
164	20231010	181200	697228060	9680	9680	9680	9680	0
165	20231010	181100	697228060	9680	9680	9680	9680	0
166	20231010	181000	697228060	9680	9680	9680	9680	0
167	20231010	180900	697228060	9680	9680	9680	9680	0
168	20231010	180800	697228060	9680	9680	9680	9680	0
169	20231010	180700	697228060	9680	9680	9680	9680	0
170	20231010	180600	697228060	9680	9680	9680	9680	0
171	20231010	180500	697228060	9680	9680	9680	9680	0
172	20231010	180400	697228060	9680	9680	9680	9680	0
173	20231010	180300	697228060	9680	9680	9680	9680	0
174	20231010	180200	697228060	9680	9680	9680	9680	0
175	20231010	180100	697228060	9680	9680	9680	9680	0
176	20231010	180000	697228060	9680	9680	9680	9680	0
177	20231010	175900	697228060	9680	9680	9680	9680	0
178	20231010	175800	697228060	9680	9680	9680	9680	0
179	20231010	175700	697228060	9680	9680	9680	9680	0
180	20231010	175600	697228060	9680	9680	9680	9680	0
181	20231010	175500	697228060	9680	9680	9680	9680	0
182	20231010	175400	697228060	9680	9680	9680	9680	1439
183	20231010	175300	697228060	9680	9680	9680	9680	0
184	20231010	175200	697228060	9680	9680	9680	9680	0
185	20231010	175100	697228060	9680	9680	9680	9680	0
186	20231010	175000	697228060	9680	9680	9680	9680	0
187	20231010	174900	697228060	9680	9680	9680	9680	0
188	20231010	174800	697228060	9680	9680	9680	9680	0
189	20231010	174700	697228060	9680	9680	9680	9680	0
190	20231010	174600	697228060	9680	9680	9680	9680	0
191	20231010	174500	697228060	9680	9680	9680	9680	0
192	20231010	174400	697228060	9680	9680	9680	9680	0
193	20231010	174300	697228060	9680	9680	9680	9680	0
194	20231010	174200	697228060	9680	9680	9680	9680	0
195	20231010	174100	697228060	9680	9680	9680	9680	0
196	20231010	174000	697228060	9680	9680	9680	9680	0
197	20231010	173900	697228060	9680	9680	9680	9680	0
198	20231010	173800	697228060	9680	9680	9680	9680	0
199	20231010	173700	697228060	9680	9680	9680	9680	0
200	20231010	173600	697228060	9680	9680	9680	9680	0
201	20231010	173500	697228060	9680	9680	9680	9680	0
202	20231010	173400	697228060	9680	9680	9680	9680	0
203	20231010	173300	697228060	9680	9680	9680	9680	0
204	20231010	173200	697228060	9680	9680	9680	9680	0
205	20231010	173100	697228060	9680	9680	9680	9680	0
206	20231010	173000	697228060	9680	9680	9680	9680	0
207	20231010	172900	697228060	9680	9680	9680	9680	0
208	20231010	172800	697228060	9680	9680	9680	9680	0
209	20231010	172700	697228060	9680	9680	9680	9680	0
210	20231010	172600	697228060	9680	9680	9680	9680	0
211	20231010	172500	697228060	9680	9680	9680	9680	0
212	20231010	172400	697228060	9680	9680	9680	9680	1439
213	20231010	172300	697228060	9680	9680	9680	9680	0
214	20231010	172200	697228060	9680	9680	9680	9680	0
215	20231010	172100	697228060	9680	9680	9680	9680	0
216	20231010	172000	697228060	9680	9680	9680	9680	0
217	20231010	171900	697228060	9680	9680	9680	9680	0
218	20231010	171800	697228060	9680	9680	9680	9680	0
219	20231010	171700	697228060	9680	9680	9680	9680	0
220	20231010	171600	697228060	9680	9680	9680	9680	0
221	20231010	171500	697228060	9680	9680	9680	9680	0
222	20231010	171400	697228060	9680	9680	9680	9680	0
223	20231010	171300	697228060	9680	9680	9680	9680	0
224	20231010	171200	697228060	9680	9680	9680	9680	0
225	20231010	171100	697228060	9680	9680	9680	9680	0
226	20231010	171000	697228060	9680	9680	9680	9680	0
227	20231010	170900	697228060	9680	9680	9680	9680	0
228	20231010	170800	697228060	9680	9680	9680	9680	0
229	20231010	170700	697228060	9680	9680	9680	9680	0
230	20231010	170600	697228060	9680	9680	9680	9680	0
231	20231010	170500	697228060	9680	9680	9680	9680	0
232	20231010	170400	697228060	9680	9680	9680	9680	0
233	20231010	170300	697228060	9680	9680	9680	9680	0
234	20231010	170200	697228060	9680	9680	9680	9680	0
235	20231010	170100	697228060	9680	9680	9680	9680	0
236	20231010	170000	697228060	9680	9680	9680	9680	0
237	20231010	165900	697228060	9680	9680	9680	9680	0
238	20231010	165800	697228060	9680	9680	9680	9680	0
239	20231010	165700	697228060	9680	9680	9680	9680	0
240	20231010	165600	697228060	9680	9680	9680	9680	0
241	20231010	165500	697228060	9680	9680	9680	9680	0
242	20231010	165400	697228060	9680	9680	9680	9680	1439
243	20231010	165300	697228060	9680	9680	9680	9680	0
244	20231010	165200	697228060	9680	9680	9680	9680	0
245	20231010	165100	697228060	9680	9680	9680	9680	0
246	20231010	165000	697228060	9680	9680	9680	9680	0
247	20231010	164900	697228060	9680	9680	9680	9680	0
248	20231010	164800	697228060	9680	9680	9680	9680	0
249	20231010	164700	697228060	9680	9680	9680	9680	0
250	20231010	164600	697228060	9680	9680	9680	9680	0
251	20231010	164500	697228060	9680	9680	9680	9680	0
252	20231010	164400	697228060	9680	9680	9680	9680	0
253	20231010	164300	697228060	9680	9680	9680	9680	0
254	20231010	164200	697228060	9680	9680	9680	9680	0
255	20231010	164100	697228060	9680	9680	9680	9680	0
256	20231010	164000	697228060	9680	9680	9680	9680	0
257	20231010	163900	697228060	9680	9680	9680	9680	0
258	20231010	163800	697228060	9680	9680	9680	9680	0
259	20231010	163700	697228060	9680	9680	9680	9680	0
260	20231010	163600	697228060	9680	9680	9680	9680	0
261	20231010	163500	697228060	9680	9680	9680	9680	0
262	20231010	163400	697228060	9680	9680	9680	9680	0
263	20231010	163300	697228060	9680	9680	9680	9680	0
264	20231010	163200	697228060	9680	9680	9680	9680	0
265	20231010	163100	697228060	9680	9680	9680	9680	0
266	20231010	163000	697228060	9680	9680	9680	9680	0
267	20231010	162900	697228060	9680	9680	9680	9680	0
268	20231010	162800	697228060	9680	9680	9680	9680	0
269	20231010	162700	697228060	9680	9680	9680	9680	0
270	20231010	162600	697228060	9680	9680	9680	9680	0
271	20231010	162500	697228060	9680	9680	9680	9680	0
272	20231010	162400	697228060	9680	9680	9680	9680	1439
273	20231010	162300	697228060	9680	9680	9680	9680	0
274	20231010	162200	697228060	9680	9680	9680	9680	0
275	20231010	162100	697228060	9680	9680	9680	9680	0
276	20231010	162000	697228060	9680	9680	9680	9680	0
277	20231010	161900	697228060	9680	9680	9680	9680	0
278	20231010	161800	697228060	9680	9680	9680	9680	0
279	20231010	161700	697228060	9680	9680	9680	9680	0
280	20231010	161600	697228060	9680	9680	9680	9680	0
281	20231010	161500	697228060	9680	9680	9680	9680	0
282	20231010	161400	697228060	9680	9680	9680	9680	0
283	20231010	161300	697228060	9680	9680	9680	9680	0
284	20231010	161200	697228060	9680	9680	9680	9680	0
285	20231010	161100	697228060	9680	9680	9680	9680	0
286	20231010	161000	697228060	9680	9680	9680	9680	0
287	20231010	160900	697228060	9680	9680	9680	9680	0
288	20231010	160800	697228060	9680	9680	9680	9680	0
289	20231010	160700	697228060	9680	9680	9680	9680	0
290	20231010	160600	697228060	9680	9680	9680	9680	0
291	20231010	160500	697228060	9680	9680	9680	9680	0
292	20231010	160400	697228060	9680	9680	9680	9680	0
293	20231010	160300	697228060	9680	9680	9680	9680	0
294	20231010	160200	697228060	9680	9680	9680	9680	0
295	20231010	160100	697228060	9680	9680	9680	9680	0
296	20231010	160000	697228060	9680	9680	9680	9680	0
297	20231010	155900	697228060	9680	9680	9680	9680	0
298	20231010	155800	697228060	9680	9680	9680	9680	0
299	20231010	155700	697228060	9680	9680	9680	9680	0
300	20231010	155600	697228060	9680	9680	9680	9680	0
301	20231010	155500	697228060	9680	9680	9680	9680	0
302	20231010	155400	697228060	9680	9680	9680	9680	1439
303	20231010	155300	697228060	9680	9680	9680	9680	0
304	20231010	155200	697228060	9680	9680	9680	9680	0
305	20231010	155100	697228060	9680	9680	9680	9680	0
306	20231010	155000	697228060	9680	9680	9680	9680	0
307	20231010	154900	697228060	9680	9680	9680	9680	0
308	20231010	154800	697228060	9680	9680	9680	9680	0
309	20231010	154700	697228060	9680	9680	9680	9680	0
310	20231010	154600	697228060	9680	9680	9680	9680	0
311	20231010	154500	697228060	9680	9680	9680	9680	0
312	20231010	154400	697228060	9680	9680	9680	9680	0
313	20231010	154300	697228060	9680	9680	9680	9680	0
314	20231010	154200	697228060	9680	9680	9680	9680	0
315	20231010	154100	697228060	9680	9680	9680	9680	0
316	20231010	154000	697228060	9680	9680	9680	9680	0
317	20231010	153900	697228060	9680	9680	9680	9680	0
318	20231010	153800	697228060	9680	9680	9680	9680	0
319	20231010	153700	697228060	9680	9680	9680	9680	0
320	20231010	153600	697228060	9680	9680	9680	9680	0
321	20231010	153500	697228060	9680	9680	9680	9680	0
322	20231010	153400	697228060	9680	9680	9680	9680	0
323	20231010	153300	697228060	9680	9680	9680	9680	0
324	20231010	153200	697228060	9680	9680	9680	9680	0
325	20231010	153100	697228060	9680	9680	9680	9680	0
326	20231010	153000	697228060	9680	9680	9680	9680	1439
327	20231010	152900	683298540	9720	9720	9720	9720	0
328	20231010	152800	683298540	9720	9720	9720	9720	0
329	20231010	152700	683298540	9720	9720	9720	9720	0
330	20231010	152600	683298540	9720	9720	9720	9720	0
331	20231010	152500	683298540	9720	9720	9720	9720	0
332	20231010	152400	683298540	9720	9720	9720	9720	0
333	20231010	152300	683298540	9720	9720	9720	9720	0
334	20231010	152200	683298540	9720	9720	9720	9720	0
335	20231010	152100	683298540	9720	9720	9720	9720	0
336	20231010	152000	683298540	9720	9720	9720	9720	0
337	20231010	151900	683298540	9720	9690	9720	9660	74
338	20231010	151800	682580440	9780	9730	9780	9660	881
339	20231010	151700	674022600	9720	9720	9730	9720	34
340	20231010	151600	673691810	9720	9740	9740	9720	15
341	20231010	151500	673545870	9730	9750	9750	9730	54
342	20231010	151400	673019410	9750	9760	9760	9750	205
343	20231010	151300	671018660	9750	9780	9780	9750	20
344	20231010	151200	670823470	9780	9780	9780	9780	3
345	20231010	151100	670794130	9780	9780	9780	9780	0
346	20231010	151000	670794130	9780	9780	9780	9780	17
347	20231010	150900	670627870	9780	9780	9780	9780	0
348	20231010	150800	670627870	9780	9780	9780	9780	2
349	20231010	150700	670608310	9760	9760	9760	9760	0
350	20231010	150600	670608310	9760	9760	9760	9760	1
351	20231010	150500	670598550	9770	9770	9770	9770	24
352	20231010	150400	670364070	9770	9770	9770	9770	12
353	20231010	150300	670246830	9780	9780	9780	9780	2
354	20231010	150200	670227270	9730	9730	9730	9730	917
355	20231010	150100	661304860	9730	9720	9730	9720	10
356	20231010	150000	661207600	9730	9730	9730	9730	3
357	20231010	145900	661178410	9710	9710	9710	9710	13
358	20231010	145800	661052180	9710	9740	9740	9710	264
359	20231010	145700	658481180	9730	9720	9730	9710	681
360	20231010	145600	651863550	9720	9740	9740	9720	78
361	20231010	145500	651103880	9740	9740	9740	9740	0
362	20231010	145400	651103880	9740	9740	9740	9740	70
363	20231010	145300	650422080	9740	9740	9740	9740	1
364	20231010	145200	650412340	9740	9740	9740	9740	50
365	20231010	145100	649925340	9730	9730	9730	9730	0
366	20231010	145000	649925340	9730	9740	9740	9730	67
367	20231010	144900	649272920	9740	9740	9740	9740	10
368	20231010	144800	649175520	9740	9740	9740	9740	270
369	20231010	144700	646545720	9780	9790	9790	9740	67
370	20231010	144600	645892850	9790	9800	9800	9790	2
371	20231010	144500	645873260	9800	9800	9800	9800	6
372	20231010	144400	645814460	9800	9800	9800	9800	10
373	20231010	144300	645716460	9800	9800	9800	9800	70
374	20231010	144200	645030460	9800	9800	9800	9800	181
375	20231010	144100	643256660	9800	9800	9800	9800	12
376	20231010	144000	643139060	9740	9740	9800	9740	467
377	20231010	143900	638590420	9690	9690	9740	9690	2587
378	20231010	143800	613496310	9690	9700	9700	9690	191
379	20231010	143700	611643640	9700	9690	9700	9670	329
380	20231010	143600	608452990	9670	9670	9670	9670	97
381	20231010	143500	607515000	9670	9670	9670	9670	423
382	20231010	143400	603424590	9680	9690	9690	9680	15
383	20231010	143300	603279260	9690	9690	9690	9690	65
384	20231010	143200	602649410	9690	9690	9710	9690	266
385	20231010	143100	600069200	9680	9670	9680	9670	318
386	20231010	143000	596993190	9670	9630	9670	9630	501
387	20231010	142900	592148560	9620	9620	9620	9610	1140
388	20231010	142800	581191930	9620	9670	9670	9620	1042
389	20231010	142700	571157160	9660	9670	9670	9660	27
390	20231010	142600	570896120	9670	9690	9690	9670	623
391	20231010	142500	564864570	9690	9690	9690	9690	96
392	20231010	142400	563934330	9680	9690	9690	9680	122
393	20231010	142300	562752390	9700	9680	9700	9680	1950
394	20231010	142200	543840970	9680	9680	9680	9680	15
395	20231010	142100	543695770	9660	9680	9680	9660	121
396	20231010	142000	542525850	9680	9690	9690	9680	237
397	20231010	141900	540231150	9690	9690	9690	9690	224
398	20231010	141800	538060590	9690	9710	9710	9690	466
399	20231010	141700	533540470	9700	9700	9700	9690	511
400	20231010	141600	528583800	9700	9710	9720	9700	1642
401	20231010	141500	512644520	9720	9740	9740	9720	1288
402	20231010	141400	500107000	9740	9740	9740	9720	521
403	20231010	141300	495034510	9750	9850	9850	9750	1053
404	20231010	141200	484729000	9800	9870	9870	9800	8000
405	20231010	141100	406268150	9900	9880	9900	9880	31
406	20231010	141000	405961610	9880	9880	9880	9880	10
407	20231010	140900	405862810	9870	9870	9870	9870	2
408	20231010	140800	405843070	9860	9860	9860	9860	233
409	20231010	140700	403545690	9860	9860	9860	9860	377
410	20231010	140600	399828470	9850	9810	9850	9810	334
411	20231010	140500	396541690	9800	9840	9840	9800	2160
412	20231010	140400	375360560	9820	9870	9870	9820	3161
413	20231010	140300	344191750	9870	9870	9870	9870	50
414	20231010	140200	343698250	9870	9870	9870	9870	0
415	20231010	140100	343698250	9870	9900	9900	9870	1000
416	20231010	140000	333817800	9920	9920	9920	9920	0
417	20231010	135900	333817800	9920	9920	9920	9920	1
418	20231010	135800	333807880	9920	9900	9920	9900	3120
419	20231010	135700	302919180	9870	9870	9870	9870	600
420	20231010	135600	296997180	9900	9900	9900	9900	150
421	20231010	135500	295512180	9870	9880	9880	9870	300
422	20231010	135400	292548370	9900	9900	9900	9900	230
423	20231010	135300	290271370	9880	9880	9880	9880	170
424	20231010	135200	288591770	9870	9900	9900	9870	383
425	20231010	135100	284810920	9890	9890	9890	9890	182
426	20231010	135000	283010940	9890	9890	9890	9890	0
427	20231010	134900	283010940	9890	9940	9940	9890	2710
428	20231010	134800	256134590	9950	9950	9950	9950	12
429	20231010	134700	256015190	9950	9950	9950	9950	1
430	20231010	134600	256005240	9980	9980	9980	9980	0
431	20231010	134500	256005240	9980	9980	9980	9980	0
432	20231010	134400	256005240	9980	9980	9980	9980	10
433	20231010	134300	255905440	9980	9980	9980	9980	0
434	20231010	134200	255905440	9980	9980	9980	9980	0
435	20231010	134100	255905440	9980	9980	9980	9980	0
436	20231010	134000	255905440	9980	9980	9980	9980	0
437	20231010	133900	255905440	9980	9980	9980	9980	0
438	20231010	133800	255905440	9980	9980	9980	9980	10
439	20231010	133700	255805640	9930	9950	9950	9930	41
440	20231010	133600	255398400	9950	9950	9950	9950	624
441	20231010	133500	249189600	9920	9930	9930	9920	151
442	20231010	133400	247691320	9920	9940	9940	9920	100
443	20231010	133300	246698980	9940	9950	9950	9940	60
444	20231010	133200	246102380	9950	9950	9950	9950	6
445	20231010	133100	246042680	9950	9950	9950	9950	18
446	20231010	133000	245863580	9950	9940	9950	9940	12
447	20231010	132900	245744290	9940	9940	9940	9930	3
448	20231010	132800	245714480	9920	9930	9940	9920	70
449	20231010	132700	245019460	9920	9930	9930	9920	10
450	20231010	132600	244920240	9930	9960	9960	9930	370
451	20231010	132500	241238240	9960	9960	9960	9960	56
452	20231010	132400	240680480	9970	9990	9990	9970	590
453	20231010	132300	234797460	9990	9990	9990	9990	56
454	20231010	132200	234238020	9990	9990	9990	9990	0
455	20231010	132100	234238020	9990	9990	9990	9990	0
456	20231010	132000	234238020	9990	9990	10050	9990	278
457	20231010	131900	231460200	9990	9990	9990	9990	0
458	20231010	131800	231460200	9990	10010	10010	9990	239
459	20231010	131700	229070650	10060	10020	10060	10020	90
460	20231010	131600	228167170	10020	10020	10020	10020	142
461	20231010	131500	226744330	10020	10020	10020	10020	9
462	20231010	131400	226654150	10120	10090	10120	10090	134
463	20231010	131300	225300150	10090	10090	10090	10090	0
464	20231010	131200	225300150	10090	10090	10090	10090	0
465	20231010	131100	225300150	10090	10090	10090	10090	2
466	20231010	131000	225279970	9990	9990	9990	9990	0
467	20231010	130900	225279970	9990	10010	10010	9990	52
468	20231010	130800	224759850	10010	10010	10010	10010	0
469	20231010	130700	224759850	10010	10010	10010	10010	0
470	20231010	130600	224759850	10010	10010	10010	10010	0
471	20231010	130500	224759850	10010	10010	10010	10010	7
472	20231010	130400	224689780	10050	10050	10050	10050	0
473	20231010	130300	224689780	10050	10050	10050	10050	69
474	20231010	130200	223996330	10050	10050	10050	10050	65
475	20231010	130100	223343080	10010	10010	10010	10010	0
476	20231010	130000	223343080	10010	10010	10010	10010	0
477	20231010	125900	223343080	10010	10010	10010	10010	5
478	20231010	125800	223293030	10000	10000	10000	10000	687
479	20231010	125700	216423030	9990	10000	10000	9990	15
480	20231010	125600	216273070	9990	9990	9990	9990	0
481	20231010	125500	216273070	9990	9990	9990	9990	57
482	20231010	125400	215703640	10000	10000	10000	10000	0
483	20231010	125300	215703640	10000	10000	10000	10000	5
484	20231010	125200	215653640	10000	10070	10070	9990	3785
485	20231010	125100	177757240	10070	10070	10070	10070	2
486	20231010	125000	177737100	10070	10070	10070	10070	3
487	20231010	124900	177706890	10060	10060	10060	10060	0
488	20231010	124800	177706890	10060	10060	10060	10060	190
489	20231010	124700	175795490	10060	10070	10070	10050	1408
490	20231010	124600	161632010	10070	10070	10070	10070	156
491	20231010	124500	160061090	10100	10100	10100	10100	4
492	20231010	124400	160020690	10060	10060	10060	10060	0
493	20231010	124300	160020690	10060	10060	10060	10060	28
494	20231010	124200	159739010	10060	10060	10060	10060	0
495	20231010	124100	159739010	10060	10060	10060	10060	0
496	20231010	124000	159739010	10060	10070	10070	10060	380
497	20231010	123900	155916170	10060	10060	10060	10060	326
498	20231010	123800	152636610	10060	10060	10060	10060	0
499	20231010	123700	152636610	10060	10090	10090	10060	173
500	20231010	123600	150895400	10090	10090	10090	10090	0
501	20231010	123500	150895400	10090	10090	10090	10090	1
502	20231010	123400	150885310	10090	10090	10090	10090	0
503	20231010	123300	150885310	10090	10090	10090	10090	1
504	20231010	123200	150875220	10090	10090	10090	10090	6
505	20231010	123100	150814680	10090	10090	10090	10090	10
506	20231010	123000	150713780	10080	10080	10080	10080	0
507	20231010	122900	150713780	10080	10080	10080	10080	1
508	20231010	122800	150703700	10100	10080	10100	10080	181
509	20231010	122700	148879200	10080	10090	10090	10080	420
510	20231010	122600	144644200	10100	10100	10100	10100	0
511	20231010	122500	144644200	10100	10100	10100	10100	200
512	20231010	122400	142624200	10100	10100	10100	10100	0
513	20231010	122300	142624200	10100	10100	10100	10100	0
514	20231010	122200	142624200	10100	10100	10100	10100	2
515	20231010	122100	142604000	10100	10100	10100	10100	28
516	20231010	122000	142321200	10100	10110	10110	10100	204
517	20231010	121900	140260790	10110	10110	10110	10110	0
518	20231010	121800	140260790	10110	10110	10110	10110	159
519	20231010	121700	138653300	10120	10120	10120	10120	0
520	20231010	121600	138653300	10120	10120	10120	10120	6
521	20231010	121500	138592580	10120	10120	10120	10120	1
522	20231010	121400	138582460	10110	10110	10110	10110	0
523	20231010	121300	138582460	10110	10120	10120	10110	53
524	20231010	121200	138046470	10130	10140	10140	10120	446
525	20231010	121100	133531660	10140	10140	10140	10140	0
526	20231010	121000	133531660	10140	10140	10140	10140	0
527	20231010	120900	133531660	10140	10140	10140	10140	5
528	20231010	120800	133480960	10140	10140	10140	10140	1
529	20231010	120700	133470820	10140	10150	10150	10140	176
530	20231010	120600	131685470	10170	10170	10170	10170	0
531	20231010	120500	131685470	10170	10170	10170	10170	0
532	20231010	120400	131685470	10170	10170	10170	10170	1
533	20231010	120300	131675300	10170	10170	10170	10170	0
534	20231010	120200	131675300	10170	10170	10170	10170	91
535	20231010	120100	130749830	10170	10170	10170	10170	0
536	20231010	120000	130749830	10170	10170	10170	10170	0
537	20231010	115900	130749830	10170	10170	10170	10170	0
538	20231010	115800	130749830	10170	10170	10170	10170	120
539	20231010	115700	129529430	10170	10170	10170	10170	100
540	20231010	115600	128512430	10170	10170	10170	10170	0
541	20231010	115500	128512430	10170	10170	10170	10170	173
542	20231010	115400	126753020	10170	10170	10170	10170	0
543	20231010	115300	126753020	10170	10190	10190	10170	2
544	20231010	115200	126732660	10190	10190	10190	10190	0
545	20231010	115100	126732660	10190	10190	10190	10190	12
546	20231010	115000	126610380	10190	10190	10190	10190	10
547	20231010	114900	126508480	10190	10190	10190	10190	0
548	20231010	114800	126508480	10190	10190	10190	10190	0
549	20231010	114700	126508480	10190	10190	10190	10190	10
550	20231010	114600	126406580	10190	10190	10190	10190	0
551	20231010	114500	126406580	10190	10190	10190	10190	0
552	20231010	114400	126406580	10190	10190	10190	10190	29
553	20231010	114300	126111070	10170	10170	10170	10170	150
554	20231010	114200	124585570	10170	10180	10180	10170	100
555	20231010	114100	123568070	10170	10170	10170	10170	0
556	20231010	114000	123568070	10170	10170	10170	10170	27
557	20231010	113900	123293480	10170	10180	10180	10170	228
558	20231010	113800	120974440	10190	10190	10190	10190	1
559	20231010	113700	120964250	10210	10210	10210	10210	0
560	20231010	113600	120964250	10210	10210	10210	10210	0
561	20231010	113500	120964250	10210	10210	10210	10210	1
562	20231010	113400	120954040	10170	10170	10170	10170	0
563	20231010	113300	120954040	10170	10170	10170	10170	0
564	20231010	113200	120954040	10170	10170	10170	10170	0
565	20231010	113100	120954040	10170	10170	10170	10170	0
566	20231010	113000	120954040	10170	10170	10170	10170	1555
567	20231010	112900	105139690	10140	10160	10160	10140	570
568	20231010	112800	99353290	10160	10200	10200	10160	1019
569	20231010	112700	88974930	10200	10210	10210	10200	209
570	20231010	112600	86841540	10220	10220	10220	10220	0
571	20231010	112500	86841540	10220	10220	10220	10220	232
572	20231010	112400	84470500	10230	10230	10230	10230	0
573	20231010	112300	84470500	10230	10230	10230	10230	325
574	20231010	112200	81145750	10230	10230	10230	10230	0
575	20231010	112100	81145750	10230	10230	10230	10230	0
576	20231010	112000	81145750	10230	10230	10230	10230	0
577	20231010	111900	81145750	10230	10230	10230	10230	0
578	20231010	111800	81145750	10230	10230	10230	10230	1
579	20231010	111700	81135520	10310	10310	10310	10310	0
580	20231010	111600	81135520	10310	10310	10310	10310	0
581	20231010	111500	81135520	10310	10310	10310	10310	0
582	20231010	111400	81135520	10310	10310	10310	10310	0
583	20231010	111300	81135520	10310	10310	10310	10310	0
584	20231010	111200	81135520	10310	10310	10310	10310	0
585	20231010	111100	81135520	10310	10310	10310	10310	100
586	20231010	111000	80104520	10310	10310	10310	10310	1
587	20231010	110900	80094210	10310	10310	10310	10310	1
588	20231010	110800	80083900	10310	10310	10310	10310	2
589	20231010	110700	80063280	10310	10310	10310	10310	1
590	20231010	110600	80052970	10310	10310	10310	10310	0
591	20231010	110500	80052970	10310	10310	10310	10310	0
592	20231010	110400	80052970	10310	10310	10310	10310	0
593	20231010	110300	80052970	10310	10310	10310	10310	1
594	20231010	110200	80042660	10320	10320	10320	10320	1
595	20231010	110100	80032340	10320	10320	10320	10320	0
596	20231010	110000	80032340	10320	10320	10320	10320	1
597	20231010	105900	80022020	10320	10320	10320	10320	0
598	20231010	105800	80022020	10320	10320	10320	10320	50
599	20231010	105700	79506020	10320	10320	10320	10320	0
600	20231010	105600	79506020	10320	10320	10320	10320	0
601	20231010	105500	79506020	10320	10310	10320	10310	10
602	20231010	105400	79402840	10230	10230	10230	10230	0
603	20231010	105300	79402840	10230	10290	10290	10230	107
604	20231010	105200	78306760	10300	10300	10300	10300	1
605	20231010	105100	78296460	10310	10310	10310	10310	63
606	20231010	105000	77646930	10310	10310	10310	10310	0
607	20231010	104900	77646930	10310	10310	10310	10310	0
608	20231010	104800	77646930	10310	10310	10310	10310	4
609	20231010	104700	77605690	10320	10320	10320	10320	0
610	20231010	104600	77605690	10320	10320	10320	10320	0
611	20231010	104500	77605690	10320	10320	10320	10320	0
612	20231010	104400	77605690	10320	10320	10320	10320	0
613	20231010	104300	77605690	10320	10320	10320	10320	3
614	20231010	104200	77574730	10320	10320	10320	10320	6
615	20231010	104100	77512810	10320	10320	10320	10320	0
616	20231010	104000	77512810	10320	10320	10320	10320	25
617	20231010	103900	77254810	10320	10320	10320	10320	0
618	20231010	103800	77254810	10320	10320	10320	10320	0
619	20231010	103700	77254810	10320	10320	10320	10320	3
620	20231010	103600	77223850	10320	10320	10320	10320	46
621	20231010	103500	76749130	10320	10320	10320	10320	9
622	20231010	103400	76656250	10320	10320	10320	10320	34
623	20231010	103300	76305370	10320	10320	10320	10320	20
624	20231010	103200	76098970	10320	10320	10320	10320	20
625	20231010	103100	75892570	10320	10320	10320	10320	80
626	20231010	103000	75066970	10320	10310	10320	10310	125
627	20231010	102900	73777060	10310	10270	10310	10240	16
628	20231010	102800	73613020	10320	10320	10320	10320	4
629	20231010	102700	73571740	10230	10320	10320	10230	31
630	20231010	102600	73252940	10320	10310	10320	10310	91
631	20231010	102500	72314160	10310	10310	10310	10310	2
632	20231010	102400	72293540	10310	10310	10310	10310	0
633	20231010	102300	72293540	10310	10310	10310	10310	2
634	20231010	102200	72272920	10300	10300	10300	10300	1
635	20231010	102100	72262620	10310	10310	10310	10310	8
636	20231010	102000	72180140	10310	10310	10310	10310	0
637	20231010	101900	72180140	10310	10310	10310	10310	11
638	20231010	101800	72066730	10250	10250	10250	10250	1
639	20231010	101700	72056480	10250	10250	10250	10250	119
640	20231010	101600	70836730	10250	10250	10250	10250	0
641	20231010	101500	70836730	10250	10250	10250	10250	254
642	20231010	101400	68233230	10250	10250	10250	10250	12
643	20231010	101300	68110230	10250	10250	10250	10250	53
644	20231010	101200	67566980	10250	10250	10250	10250	1
645	20231010	101100	67556730	10250	10250	10250	10250	1
646	20231010	101000	67546480	10310	10310	10310	10310	1
647	20231010	100900	67536170	10310	10310	10310	10310	6
648	20231010	100800	67474310	10310	10310	10310	10310	0
649	20231010	100700	67474310	10310	10310	10310	10310	0
650	20231010	100600	67474310	10310	10300	10310	10300	22
651	20231010	100500	67247700	10300	10300	10300	10300	0
652	20231010	100400	67247700	10300	10300	10300	10300	0
653	20231010	100300	67247700	10300	10300	10300	10300	0
654	20231010	100200	67247700	10300	10300	10300	10300	0
655	20231010	100100	67247700	10300	10300	10300	10300	0
656	20231010	100000	67247700	10300	10300	10300	10300	0
657	20231010	095900	67247700	10300	10300	10300	10300	17
658	20231010	095800	67072600	10300	10300	10300	10300	1
659	20231010	095700	67062300	10300	10300	10300	10300	0
660	20231010	095600	67062300	10300	10300	10300	10300	0
661	20231010	095500	67062300	10300	10300	10300	10300	0
662	20231010	095400	67062300	10300	10300	10300	10300	0
663	20231010	095300	67062300	10300	10300	10300	10300	0
664	20231010	095200	67062300	10300	10300	10300	10300	20
665	20231010	095100	66856300	10300	10300	10300	10300	1
666	20231010	095000	66846000	10230	10230	10230	10230	80
667	20231010	094900	66027600	10300	10300	10300	10300	40
668	20231010	094800	65615600	10300	10300	10300	10300	20
669	20231010	094700	65409600	10300	10300	10300	10300	7
670	20231010	094600	65337500	10230	10250	10250	10230	81
671	20231010	094500	64508790	10300	10300	10300	10300	194
672	20231010	094400	62510590	10300	10300	10300	10300	0
673	20231010	094300	62510590	10300	10290	10300	10290	10
674	20231010	094200	62407660	10290	10280	10290	10280	4
675	20231010	094100	62366530	10290	10280	10290	10280	20
676	20231010	094000	62160750	10210	10260	10260	10210	78
677	20231010	093900	61364130	10260	10260	10260	10260	0
678	20231010	093800	61364130	10260	10280	10280	10260	151
679	20231010	093700	59811990	10300	10300	10300	10300	21
680	20231010	093600	59595690	10280	10320	10320	10280	79
681	20231010	093500	58782030	10300	10300	10300	10300	28
682	20231010	093400	58493630	10280	10280	10280	10280	0
683	20231010	093300	58493630	10280	10280	10280	10280	5
684	20231010	093200	58442230	10280	10280	10280	10280	44
685	20231010	093100	57989910	10280	10280	10280	10280	64
686	20231010	093000	57331990	10280	10280	10280	10280	0
687	20231010	092900	57331990	10280	10280	10280	10280	58
688	20231010	092800	56735750	10280	10280	10280	10280	6
689	20231010	092700	56674070	10310	10310	10310	10310	1
690	20231010	092600	56663760	10320	10250	10320	10250	171
691	20231010	092500	54906010	10260	10210	10260	10210	154
692	20231010	092400	53333570	10210	10210	10210	10210	80
693	20231010	092300	52516770	10280	10280	10280	10280	11
694	20231010	092200	52403690	10320	10320	10320	10320	0
695	20231010	092100	52403690	10320	10320	10320	10320	0
696	20231010	092000	52403690	10320	10320	10320	10320	0
697	20231010	091900	52403690	10320	10320	10320	10320	1
698	20231010	091800	52393370	10170	10170	10170	10170	805
699	20231010	091700	44206520	10160	10160	10160	10160	0
700	20231010	091600	44206520	10160	10150	10160	10130	32
701	20231010	091500	43881730	10150	10150	10150	10150	301
702	20231010	091400	40826580	10150	10150	10170	10150	87
703	20231010	091300	39943510	10170	10150	10170	10150	116
704	20231010	091200	38765090	10150	10140	10150	10140	299
705	20231010	091100	35730660	10140	10140	10140	10140	0
706	20231010	091000	35730660	10140	10140	10140	10110	110
707	20231010	090900	34618260	10140	10140	10140	10140	43
708	20231010	090800	34182240	10150	10150	10150	10150	2
709	20231010	090700	34161940	10150	10150	10150	10150	37
710	20231010	090600	33786390	10150	10220	10220	10150	846
711	20231010	090500	25175660	10180	10240	10240	10180	1528
712	20231010	090400	9586080	10230	10240	10240	10230	10
713	20231010	090300	9483770	10300	10280	10300	10230	48
714	20231010	090200	8992400	10220	10310	10310	10220	161
715	20231010	090100	7344430	10310	10310	10310	10310	2
716	20231010	090000	7323810	10380	10390	10390	10380	705