KissMeData/367000/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205300	75635810	9800	9800	9800	9800	652
3	20231011	205200	75635810	9800	9800	9800	9800	0
4	20231011	205100	75635810	9800	9800	9800	9800	0
5	20231011	205000	75635810	9800	9800	9800	9800	0
6	20231011	204900	75635810	9800	9800	9800	9800	0
7	20231011	204800	75635810	9800	9800	9800	9800	0
8	20231011	204700	75635810	9800	9800	9800	9800	0
9	20231011	204600	75635810	9800	9800	9800	9800	0
10	20231011	204500	75635810	9800	9800	9800	9800	0
11	20231011	204400	75635810	9800	9800	9800	9800	0
12	20231011	204300	75635810	9800	9800	9800	9800	0
13	20231011	204200	75635810	9800	9800	9800	9800	0
14	20231011	204100	75635810	9800	9800	9800	9800	0
15	20231011	204000	75635810	9800	9800	9800	9800	0
16	20231011	203900	75635810	9800	9800	9800	9800	0
17	20231011	203800	75635810	9800	9800	9800	9800	0
18	20231011	203700	75635810	9800	9800	9800	9800	0
19	20231011	203600	75635810	9800	9800	9800	9800	0
20	20231011	203500	75635810	9800	9800	9800	9800	0
21	20231011	203400	75635810	9800	9800	9800	9800	0
22	20231011	203300	75635810	9800	9800	9800	9800	0
23	20231011	203200	75635810	9800	9800	9800	9800	0
24	20231011	203100	75635810	9800	9800	9800	9800	0
25	20231011	203000	75635810	9800	9800	9800	9800	0
26	20231011	202900	75635810	9800	9800	9800	9800	0
27	20231011	202800	75635810	9800	9800	9800	9800	0
28	20231011	202700	75635810	9800	9800	9800	9800	0
29	20231011	202600	75635810	9800	9800	9800	9800	0
30	20231011	202500	75635810	9800	9800	9800	9800	0
31	20231011	202400	75635810	9800	9800	9800	9800	0
32	20231011	202300	75635810	9800	9800	9800	9800	652
33	20231011	202200	75635810	9800	9800	9800	9800	0
34	20231011	202100	75635810	9800	9800	9800	9800	0
35	20231011	202000	75635810	9800	9800	9800	9800	0
36	20231011	201900	75635810	9800	9800	9800	9800	0
37	20231011	201800	75635810	9800	9800	9800	9800	0
38	20231011	201700	75635810	9800	9800	9800	9800	0
39	20231011	201600	75635810	9800	9800	9800	9800	0
40	20231011	201500	75635810	9800	9800	9800	9800	0
41	20231011	201400	75635810	9800	9800	9800	9800	0
42	20231011	201300	75635810	9800	9800	9800	9800	0
43	20231011	201200	75635810	9800	9800	9800	9800	0
44	20231011	201100	75635810	9800	9800	9800	9800	0
45	20231011	201000	75635810	9800	9800	9800	9800	0
46	20231011	200900	75635810	9800	9800	9800	9800	0
47	20231011	200800	75635810	9800	9800	9800	9800	0
48	20231011	200700	75635810	9800	9800	9800	9800	0
49	20231011	200600	75635810	9800	9800	9800	9800	0
50	20231011	200500	75635810	9800	9800	9800	9800	0
51	20231011	200400	75635810	9800	9800	9800	9800	0
52	20231011	200300	75635810	9800	9800	9800	9800	0
53	20231011	200200	75635810	9800	9800	9800	9800	0
54	20231011	200100	75635810	9800	9800	9800	9800	0
55	20231011	200000	75635810	9800	9800	9800	9800	0
56	20231011	195900	75635810	9800	9800	9800	9800	0
57	20231011	195800	75635810	9800	9800	9800	9800	0
58	20231011	195700	75635810	9800	9800	9800	9800	0
59	20231011	195600	75635810	9800	9800	9800	9800	0
60	20231011	195500	75635810	9800	9800	9800	9800	0
61	20231011	195400	75635810	9800	9800	9800	9800	0
62	20231011	195300	75635810	9800	9800	9800	9800	652
63	20231011	195200	75635810	9800	9800	9800	9800	0
64	20231011	195100	75635810	9800	9800	9800	9800	0
65	20231011	195000	75635810	9800	9800	9800	9800	0
66	20231011	194900	75635810	9800	9800	9800	9800	0
67	20231011	194800	75635810	9800	9800	9800	9800	0
68	20231011	194700	75635810	9800	9800	9800	9800	0
69	20231011	194600	75635810	9800	9800	9800	9800	0
70	20231011	194500	75635810	9800	9800	9800	9800	0
71	20231011	194400	75635810	9800	9800	9800	9800	0
72	20231011	194300	75635810	9800	9800	9800	9800	0
73	20231011	194200	75635810	9800	9800	9800	9800	0
74	20231011	194100	75635810	9800	9800	9800	9800	0
75	20231011	194000	75635810	9800	9800	9800	9800	0
76	20231011	193900	75635810	9800	9800	9800	9800	0
77	20231011	193800	75635810	9800	9800	9800	9800	0
78	20231011	193700	75635810	9800	9800	9800	9800	0
79	20231011	193600	75635810	9800	9800	9800	9800	0
80	20231011	193500	75635810	9800	9800	9800	9800	0
81	20231011	193400	75635810	9800	9800	9800	9800	0
82	20231011	193300	75635810	9800	9800	9800	9800	0
83	20231011	193200	75635810	9800	9800	9800	9800	0
84	20231011	193100	75635810	9800	9800	9800	9800	0
85	20231011	193000	75635810	9800	9800	9800	9800	0
86	20231011	192900	75635810	9800	9800	9800	9800	0
87	20231011	192800	75635810	9800	9800	9800	9800	0
88	20231011	192700	75635810	9800	9800	9800	9800	0
89	20231011	192600	75635810	9800	9800	9800	9800	0
90	20231011	192500	75635810	9800	9800	9800	9800	0
91	20231011	192400	75635810	9800	9800	9800	9800	0
92	20231011	192300	75635810	9800	9800	9800	9800	652
93	20231011	192200	75635810	9800	9800	9800	9800	0
94	20231011	192100	75635810	9800	9800	9800	9800	0
95	20231011	192000	75635810	9800	9800	9800	9800	0
96	20231011	191900	75635810	9800	9800	9800	9800	0
97	20231011	191800	75635810	9800	9800	9800	9800	0
98	20231011	191700	75635810	9800	9800	9800	9800	0
99	20231011	191600	75635810	9800	9800	9800	9800	0
100	20231011	191500	75635810	9800	9800	9800	9800	0
101	20231011	191400	75635810	9800	9800	9800	9800	0
102	20231011	191300	75635810	9800	9800	9800	9800	0
103	20231011	191200	75635810	9800	9800	9800	9800	0
104	20231011	191100	75635810	9800	9800	9800	9800	0
105	20231011	191000	75635810	9800	9800	9800	9800	0
106	20231011	190900	75635810	9800	9800	9800	9800	0
107	20231011	190800	75635810	9800	9800	9800	9800	0
108	20231011	190700	75635810	9800	9800	9800	9800	0
109	20231011	190600	75635810	9800	9800	9800	9800	0
110	20231011	190500	75635810	9800	9800	9800	9800	0
111	20231011	190400	75635810	9800	9800	9800	9800	0
112	20231011	190300	75635810	9800	9800	9800	9800	0
113	20231011	190200	75635810	9800	9800	9800	9800	0
114	20231011	190100	75635810	9800	9800	9800	9800	0
115	20231011	190000	75635810	9800	9800	9800	9800	0
116	20231011	185900	75635810	9800	9800	9800	9800	0
117	20231011	185800	75635810	9800	9800	9800	9800	0
118	20231011	185700	75635810	9800	9800	9800	9800	0
119	20231011	185600	75635810	9800	9800	9800	9800	0
120	20231011	185500	75635810	9800	9800	9800	9800	0
121	20231011	185400	75635810	9800	9800	9800	9800	0
122	20231011	185300	75635810	9800	9800	9800	9800	652
123	20231011	185200	75635810	9800	9800	9800	9800	0
124	20231011	185100	75635810	9800	9800	9800	9800	0
125	20231011	185000	75635810	9800	9800	9800	9800	0
126	20231011	184900	75635810	9800	9800	9800	9800	0
127	20231011	184800	75635810	9800	9800	9800	9800	0
128	20231011	184700	75635810	9800	9800	9800	9800	0
129	20231011	184600	75635810	9800	9800	9800	9800	0
130	20231011	184500	75635810	9800	9800	9800	9800	0
131	20231011	184400	75635810	9800	9800	9800	9800	0
132	20231011	184300	75635810	9800	9800	9800	9800	0
133	20231011	184200	75635810	9800	9800	9800	9800	0
134	20231011	184100	75635810	9800	9800	9800	9800	0
135	20231011	184000	75635810	9800	9800	9800	9800	0
136	20231011	183900	75635810	9800	9800	9800	9800	0
137	20231011	183800	75635810	9800	9800	9800	9800	0
138	20231011	183700	75635810	9800	9800	9800	9800	0
139	20231011	183600	75635810	9800	9800	9800	9800	0
140	20231011	183500	75635810	9800	9800	9800	9800	0
141	20231011	183400	75635810	9800	9800	9800	9800	0
142	20231011	183300	75635810	9800	9800	9800	9800	0
143	20231011	183200	75635810	9800	9800	9800	9800	0
144	20231011	183100	75635810	9800	9800	9800	9800	0
145	20231011	183000	75635810	9800	9800	9800	9800	0
146	20231011	182900	75635810	9800	9800	9800	9800	0
147	20231011	182800	75635810	9800	9800	9800	9800	0
148	20231011	182700	75635810	9800	9800	9800	9800	0
149	20231011	182600	75635810	9800	9800	9800	9800	0
150	20231011	182500	75635810	9800	9800	9800	9800	0
151	20231011	182400	75635810	9800	9800	9800	9800	0
152	20231011	182300	75635810	9800	9800	9800	9800	652
153	20231011	182200	75635810	9800	9800	9800	9800	0
154	20231011	182100	75635810	9800	9800	9800	9800	0
155	20231011	182000	75635810	9800	9800	9800	9800	0
156	20231011	181900	75635810	9800	9800	9800	9800	0
157	20231011	181800	75635810	9800	9800	9800	9800	0
158	20231011	181700	75635810	9800	9800	9800	9800	0
159	20231011	181600	75635810	9800	9800	9800	9800	0
160	20231011	181500	75635810	9800	9800	9800	9800	0
161	20231011	181400	75635810	9800	9800	9800	9800	0
162	20231011	181300	75635810	9800	9800	9800	9800	0
163	20231011	181200	75635810	9800	9800	9800	9800	0
164	20231011	181100	75635810	9800	9800	9800	9800	0
165	20231011	181000	75635810	9800	9800	9800	9800	0
166	20231011	180900	75635810	9800	9800	9800	9800	0
167	20231011	180800	75635810	9800	9800	9800	9800	0
168	20231011	180700	75635810	9800	9800	9800	9800	0
169	20231011	180600	75635810	9800	9800	9800	9800	0
170	20231011	180500	75635810	9800	9800	9800	9800	0
171	20231011	180400	75635810	9800	9800	9800	9800	0
172	20231011	180300	75635810	9800	9800	9800	9800	0
173	20231011	180200	75635810	9800	9800	9800	9800	0
174	20231011	180100	75635810	9800	9800	9800	9800	0
175	20231011	180000	75635810	9800	9800	9800	9800	0
176	20231011	175900	75635810	9800	9800	9800	9800	0
177	20231011	175800	75635810	9800	9800	9800	9800	0
178	20231011	175700	75635810	9800	9800	9800	9800	0
179	20231011	175600	75635810	9800	9800	9800	9800	0
180	20231011	175500	75635810	9800	9800	9800	9800	0
181	20231011	175400	75635810	9800	9800	9800	9800	0
182	20231011	175300	75635810	9800	9800	9800	9800	652
183	20231011	175200	75635810	9800	9800	9800	9800	0
184	20231011	175100	75635810	9800	9800	9800	9800	0
185	20231011	175000	75635810	9800	9800	9800	9800	0
186	20231011	174900	75635810	9800	9800	9800	9800	0
187	20231011	174800	75635810	9800	9800	9800	9800	0
188	20231011	174700	75635810	9800	9800	9800	9800	0
189	20231011	174600	75635810	9800	9800	9800	9800	0
190	20231011	174500	75635810	9800	9800	9800	9800	0
191	20231011	174400	75635810	9800	9800	9800	9800	0
192	20231011	174300	75635810	9800	9800	9800	9800	0
193	20231011	174200	75635810	9800	9800	9800	9800	0
194	20231011	174100	75635810	9800	9800	9800	9800	0
195	20231011	174000	75635810	9800	9800	9800	9800	0
196	20231011	173900	75635810	9800	9800	9800	9800	0
197	20231011	173800	75635810	9800	9800	9800	9800	0
198	20231011	173700	75635810	9800	9800	9800	9800	0
199	20231011	173600	75635810	9800	9800	9800	9800	0
200	20231011	173500	75635810	9800	9800	9800	9800	0
201	20231011	173400	75635810	9800	9800	9800	9800	0
202	20231011	173300	75635810	9800	9800	9800	9800	0
203	20231011	173200	75635810	9800	9800	9800	9800	0
204	20231011	173100	75635810	9800	9800	9800	9800	0
205	20231011	173000	75635810	9800	9800	9800	9800	0
206	20231011	172900	75635810	9800	9800	9800	9800	0
207	20231011	172800	75635810	9800	9800	9800	9800	0
208	20231011	172700	75635810	9800	9800	9800	9800	0
209	20231011	172600	75635810	9800	9800	9800	9800	0
210	20231011	172500	75635810	9800	9800	9800	9800	0
211	20231011	172400	75635810	9800	9800	9800	9800	0
212	20231011	172300	75635810	9800	9800	9800	9800	652
213	20231011	172200	75635810	9800	9800	9800	9800	0
214	20231011	172100	75635810	9800	9800	9800	9800	0
215	20231011	172000	75635810	9800	9800	9800	9800	0
216	20231011	171900	75635810	9800	9800	9800	9800	0
217	20231011	171800	75635810	9800	9800	9800	9800	0
218	20231011	171700	75635810	9800	9800	9800	9800	0
219	20231011	171600	75635810	9800	9800	9800	9800	0
220	20231011	171500	75635810	9800	9800	9800	9800	0
221	20231011	171400	75635810	9800	9800	9800	9800	0
222	20231011	171300	75635810	9800	9800	9800	9800	0
223	20231011	171200	75635810	9800	9800	9800	9800	0
224	20231011	171100	75635810	9800	9800	9800	9800	0
225	20231011	171000	75635810	9800	9800	9800	9800	0
226	20231011	170900	75635810	9800	9800	9800	9800	0
227	20231011	170800	75635810	9800	9800	9800	9800	0
228	20231011	170700	75635810	9800	9800	9800	9800	0
229	20231011	170600	75635810	9800	9800	9800	9800	0
230	20231011	170500	75635810	9800	9800	9800	9800	0
231	20231011	170400	75635810	9800	9800	9800	9800	0
232	20231011	170300	75635810	9800	9800	9800	9800	0
233	20231011	170200	75635810	9800	9800	9800	9800	0
234	20231011	170100	75635810	9800	9800	9800	9800	0
235	20231011	170000	75635810	9800	9800	9800	9800	0
236	20231011	165900	75635810	9800	9800	9800	9800	0
237	20231011	165800	75635810	9800	9800	9800	9800	0
238	20231011	165700	75635810	9800	9800	9800	9800	0
239	20231011	165600	75635810	9800	9800	9800	9800	0
240	20231011	165500	75635810	9800	9800	9800	9800	0
241	20231011	165400	75635810	9800	9800	9800	9800	0
242	20231011	165300	75635810	9800	9800	9800	9800	652
243	20231011	165200	75635810	9800	9800	9800	9800	0
244	20231011	165100	75635810	9800	9800	9800	9800	0
245	20231011	165000	75635810	9800	9800	9800	9800	0
246	20231011	164900	75635810	9800	9800	9800	9800	0
247	20231011	164800	75635810	9800	9800	9800	9800	0
248	20231011	164700	75635810	9800	9800	9800	9800	0
249	20231011	164600	75635810	9800	9800	9800	9800	0
250	20231011	164500	75635810	9800	9800	9800	9800	0
251	20231011	164400	75635810	9800	9800	9800	9800	0
252	20231011	164300	75635810	9800	9800	9800	9800	0
253	20231011	164200	75635810	9800	9800	9800	9800	0
254	20231011	164100	75635810	9800	9800	9800	9800	0
255	20231011	164000	75635810	9800	9800	9800	9800	0
256	20231011	163900	75635810	9800	9800	9800	9800	0
257	20231011	163800	75635810	9800	9800	9800	9800	0
258	20231011	163700	75635810	9800	9800	9800	9800	0
259	20231011	163600	75635810	9800	9800	9800	9800	0
260	20231011	163500	75635810	9800	9800	9800	9800	0
261	20231011	163400	75635810	9800	9800	9800	9800	0
262	20231011	163300	75635810	9800	9800	9800	9800	0
263	20231011	163200	75635810	9800	9800	9800	9800	0
264	20231011	163100	75635810	9800	9800	9800	9800	0
265	20231011	163000	75635810	9800	9800	9800	9800	0
266	20231011	162900	75635810	9800	9800	9800	9800	0
267	20231011	162800	75635810	9800	9800	9800	9800	0
268	20231011	162700	75635810	9800	9800	9800	9800	0
269	20231011	162600	75635810	9800	9800	9800	9800	0
270	20231011	162500	75635810	9800	9800	9800	9800	0
271	20231011	162400	75635810	9800	9800	9800	9800	0
272	20231011	162300	75635810	9800	9800	9800	9800	652
273	20231011	162200	75635810	9800	9800	9800	9800	0
274	20231011	162100	75635810	9800	9800	9800	9800	0
275	20231011	162000	75635810	9800	9800	9800	9800	0
276	20231011	161900	75635810	9800	9800	9800	9800	0
277	20231011	161800	75635810	9800	9800	9800	9800	0
278	20231011	161700	75635810	9800	9800	9800	9800	0
279	20231011	161600	75635810	9800	9800	9800	9800	0
280	20231011	161500	75635810	9800	9800	9800	9800	0
281	20231011	161400	75635810	9800	9800	9800	9800	0
282	20231011	161300	75635810	9800	9800	9800	9800	0
283	20231011	161200	75635810	9800	9800	9800	9800	0
284	20231011	161100	75635810	9800	9800	9800	9800	0
285	20231011	161000	75635810	9800	9800	9800	9800	0
286	20231011	160900	75635810	9800	9800	9800	9800	0
287	20231011	160800	75635810	9800	9800	9800	9800	0
288	20231011	160700	75635810	9800	9800	9800	9800	0
289	20231011	160600	75635810	9800	9800	9800	9800	0
290	20231011	160500	75635810	9800	9800	9800	9800	0
291	20231011	160400	75635810	9800	9800	9800	9800	0
292	20231011	160300	75635810	9800	9800	9800	9800	0
293	20231011	160200	75635810	9800	9800	9800	9800	0
294	20231011	160100	75635810	9800	9800	9800	9800	0
295	20231011	160000	75635810	9800	9800	9800	9800	0
296	20231011	155900	75635810	9800	9800	9800	9800	0
297	20231011	155800	75635810	9800	9800	9800	9800	0
298	20231011	155700	75635810	9800	9800	9800	9800	0
299	20231011	155600	75635810	9800	9800	9800	9800	0
300	20231011	155500	75635810	9800	9800	9800	9800	0
301	20231011	155400	75635810	9800	9800	9800	9800	0
302	20231011	155300	75635810	9800	9800	9800	9800	652
303	20231011	155200	75635810	9800	9800	9800	9800	0
304	20231011	155100	75635810	9800	9800	9800	9800	0
305	20231011	155000	75635810	9800	9800	9800	9800	0
306	20231011	154900	75635810	9800	9800	9800	9800	0
307	20231011	154800	75635810	9800	9800	9800	9800	0
308	20231011	154700	75635810	9800	9800	9800	9800	0
309	20231011	154600	75635810	9800	9800	9800	9800	0
310	20231011	154500	75635810	9800	9800	9800	9800	0
311	20231011	154400	75635810	9800	9800	9800	9800	0
312	20231011	154300	75635810	9800	9800	9800	9800	0
313	20231011	154200	75635810	9800	9800	9800	9800	0
314	20231011	154100	75635810	9800	9800	9800	9800	0
315	20231011	154000	75635810	9800	9800	9800	9800	0
316	20231011	153900	75635810	9800	9800	9800	9800	0
317	20231011	153800	75635810	9800	9800	9800	9800	0
318	20231011	153700	75635810	9800	9800	9800	9800	0
319	20231011	153600	75635810	9800	9800	9800	9800	0
320	20231011	153500	75635810	9800	9800	9800	9800	0
321	20231011	153400	75635810	9800	9800	9800	9800	0
322	20231011	153300	75635810	9800	9800	9800	9800	0
323	20231011	153200	75635810	9800	9800	9800	9800	0
324	20231011	153100	75635810	9800	9800	9800	9800	0
325	20231011	153000	75635810	9800	9800	9800	9800	652
326	20231011	152900	69246210	9700	9700	9700	9700	0
327	20231011	152800	69246210	9700	9700	9700	9700	0
328	20231011	152700	69246210	9700	9700	9700	9700	0
329	20231011	152600	69246210	9700	9700	9700	9700	0
330	20231011	152500	69246210	9700	9700	9700	9700	0
331	20231011	152400	69246210	9700	9700	9700	9700	0
332	20231011	152300	69246210	9700	9700	9700	9700	0
333	20231011	152200	69246210	9700	9700	9700	9700	0
334	20231011	152100	69246210	9700	9700	9700	9700	0
335	20231011	152000	69246210	9700	9700	9700	9700	0
336	20231011	151900	69246210	9700	9600	9700	9600	743
337	20231011	151800	62059960	9600	9630	9670	9600	417
338	20231011	151700	58034080	9590	9590	9590	9590	0
339	20231011	151600	58034080	9590	9590	9590	9590	0
340	20231011	151500	58034080	9590	9590	9590	9590	0
341	20231011	151400	58034080	9590	9590	9590	9590	10
342	20231011	151300	57938180	9590	9590	9590	9590	0
343	20231011	151200	57938180	9590	9590	9590	9590	0
344	20231011	151100	57938180	9590	9590	9590	9590	0
345	20231011	151000	57938180	9590	9590	9590	9590	0
346	20231011	150900	57938180	9590	9590	9590	9590	0
347	20231011	150800	57938180	9590	9610	9610	9590	83
348	20231011	150700	57141790	9610	9630	9630	9610	74
349	20231011	150600	56430130	9630	9640	9640	9630	64
350	20231011	150500	55813710	9640	9640	9640	9640	37
351	20231011	150400	55457030	9650	9650	9650	9650	0
352	20231011	150300	55457030	9650	9650	9650	9650	2
353	20231011	150200	55437730	9670	9670	9670	9670	0
354	20231011	150100	55437730	9670	9670	9670	9670	0
355	20231011	150000	55437730	9670	9670	9670	9670	0
356	20231011	145900	55437730	9670	9670	9670	9670	0
357	20231011	145800	55437730	9670	9670	9670	9670	5
358	20231011	145700	55389380	9670	9670	9670	9670	1
359	20231011	145600	55379710	9670	9670	9670	9670	0
360	20231011	145500	55379710	9670	9670	9670	9670	24
361	20231011	145400	55147630	9670	9670	9670	9670	0
362	20231011	145300	55147630	9670	9670	9670	9670	0
363	20231011	145200	55147630	9670	9670	9670	9670	23
364	20231011	145100	54925220	9650	9660	9660	9650	100
365	20231011	145000	53959720	9670	9670	9670	9670	23
366	20231011	144900	53737310	9670	9670	9670	9670	0
367	20231011	144800	53737310	9670	9670	9670	9670	23
368	20231011	144700	53514900	9660	9660	9660	9660	2
369	20231011	144600	53495580	9670	9670	9670	9670	1
370	20231011	144500	53485910	9670	9670	9670	9670	23
371	20231011	144400	53263500	9670	9670	9670	9670	0
372	20231011	144300	53263500	9670	9660	9670	9660	34
373	20231011	144200	52934820	9670	9670	9670	9670	55
374	20231011	144100	52402970	9670	9670	9670	9670	101
375	20231011	144000	51426300	9610	9610	9610	9610	1
376	20231011	143900	51416690	9670	9670	9670	9670	0
377	20231011	143800	51416690	9670	9670	9670	9670	20
378	20231011	143700	51223290	9670	9670	9670	9670	0
379	20231011	143600	51223290	9670	9670	9670	9670	20
380	20231011	143500	51029890	9670	9670	9670	9670	0
381	20231011	143400	51029890	9670	9670	9670	9670	20
382	20231011	143300	50836490	9670	9670	9670	9670	0
383	20231011	143200	50836490	9670	9670	9670	9670	20
384	20231011	143100	50643090	9670	9670	9670	9670	0
385	20231011	143000	50643090	9670	9670	9670	9670	0
386	20231011	142900	50643090	9670	9670	9670	9670	20
387	20231011	142800	50449690	9670	9670	9670	9670	0
388	20231011	142700	50449690	9670	9670	9670	9610	22
389	20231011	142600	50237010	9670	9670	9670	9670	0
390	20231011	142500	50237010	9670	9660	9670	9660	21
391	20231011	142400	50034140	9660	9660	9660	9660	0
392	20231011	142300	50034140	9660	9660	9660	9660	0
393	20231011	142200	50034140	9660	9660	9660	9660	20
394	20231011	142100	49840940	9660	9660	9660	9660	0
395	20231011	142000	49840940	9660	9660	9660	9660	20
396	20231011	141900	49647740	9660	9660	9660	9660	0
397	20231011	141800	49647740	9660	9650	9660	9650	51
398	20231011	141700	49155580	9650	9650	9650	9650	0
399	20231011	141600	49155580	9650	9650	9650	9650	20
400	20231011	141500	48962580	9650	9650	9650	9650	0
401	20231011	141400	48962580	9650	9650	9650	9650	0
402	20231011	141300	48962580	9650	9650	9650	9650	20
403	20231011	141200	48769580	9650	9650	9650	9650	0
404	20231011	141100	48769580	9650	9650	9650	9650	20
405	20231011	141000	48576580	9650	9650	9650	9650	0
406	20231011	140900	48576580	9650	9650	9650	9650	20
407	20231011	140800	48383580	9650	9650	9650	9650	0
408	20231011	140700	48383580	9650	9650	9650	9650	0
409	20231011	140600	48383580	9650	9650	9650	9650	20
410	20231011	140500	48190580	9640	9640	9640	9640	0
411	20231011	140400	48190580	9640	9640	9640	9640	20
412	20231011	140300	47997780	9650	9650	9650	9650	0
413	20231011	140200	47997780	9650	9650	9650	9650	20
414	20231011	140100	47804780	9650	9650	9650	9650	1
415	20231011	140000	47795130	9580	9670	9670	9570	1281
416	20231011	135900	35509670	9660	9660	9660	9660	0
417	20231011	135800	35509670	9660	9660	9660	9660	1
418	20231011	135700	35500010	9660	9660	9660	9660	20
419	20231011	135600	35306810	9670	9670	9670	9670	0
420	20231011	135500	35306810	9670	9670	9670	9670	20
421	20231011	135400	35113410	9670	9670	9670	9670	0
422	20231011	135300	35113410	9670	9670	9670	9670	20
423	20231011	135200	34920010	9660	9660	9660	9660	1
424	20231011	135100	34910350	9670	9670	9670	9670	0
425	20231011	135000	34910350	9670	9670	9670	9670	24
426	20231011	134900	34678270	9670	9670	9670	9670	0
427	20231011	134800	34678270	9670	9670	9670	9670	20
428	20231011	134700	34484870	9670	9670	9670	9670	1
429	20231011	134600	34475200	9660	9660	9660	9660	20
430	20231011	134500	34282000	9660	9660	9660	9660	0
431	20231011	134400	34282000	9660	9660	9660	9660	20
432	20231011	134300	34088800	9660	9660	9660	9660	0
433	20231011	134200	34088800	9660	9660	9660	9660	0
434	20231011	134100	34088800	9660	9660	9660	9660	20
435	20231011	134000	33895600	9660	9660	9660	9660	0
436	20231011	133900	33895600	9660	9660	9660	9660	20
437	20231011	133800	33702400	9660	9660	9660	9660	0
438	20231011	133700	33702400	9660	9660	9660	9660	20
439	20231011	133600	33509200	9660	9660	9660	9660	0
440	20231011	133500	33509200	9660	9660	9660	9660	0
441	20231011	133400	33509200	9660	9660	9660	9660	20
442	20231011	133300	33316000	9610	9610	9610	9610	0
443	20231011	133200	33316000	9610	9670	9670	9610	277
444	20231011	133100	30650470	9670	9670	9670	9670	0
445	20231011	133000	30650470	9670	9670	9670	9670	20
446	20231011	132900	30457070	9670	9670	9670	9670	0
447	20231011	132800	30457070	9670	9670	9670	9670	0
448	20231011	132700	30457070	9670	9670	9670	9670	20
449	20231011	132600	30263670	9670	9670	9670	9670	0
450	20231011	132500	30263670	9670	9670	9670	9670	20
451	20231011	132400	30070270	9670	9670	9670	9670	0
452	20231011	132300	30070270	9670	9670	9670	9670	20
453	20231011	132200	29876870	9670	9670	9670	9670	0
454	20231011	132100	29876870	9670	9670	9670	9670	20
455	20231011	132000	29683470	9680	9680	9680	9680	0
456	20231011	131900	29683470	9680	9680	9680	9680	5
457	20231011	131800	29635070	9680	9680	9680	9680	20
458	20231011	131700	29441470	9680	9680	9680	9680	0
459	20231011	131600	29441470	9680	9680	9680	9680	20
460	20231011	131500	29247870	9680	9680	9680	9680	0
461	20231011	131400	29247870	9680	9680	9680	9680	21
462	20231011	131300	29044590	9680	9680	9680	9680	0
463	20231011	131200	29044590	9680	9690	9690	9680	2
464	20231011	131100	29025220	9680	9680	9680	9680	20
465	20231011	131000	28831620	9680	9680	9680	9680	0
466	20231011	130900	28831620	9680	9680	9680	9680	20
467	20231011	130800	28638020	9680	9680	9680	9680	1
468	20231011	130700	28628340	9620	9680	9680	9620	34
469	20231011	130600	28299960	9640	9680	9680	9640	11
470	20231011	130500	28193520	9680	9680	9680	9680	20
471	20231011	130400	27999920	9650	9650	9650	9650	150
472	20231011	130300	26552420	9680	9680	9680	9680	0
473	20231011	130200	26552420	9680	9680	9680	9680	20
474	20231011	130100	26358820	9680	9680	9680	9680	0
475	20231011	130000	26358820	9680	9680	9680	9680	20
476	20231011	125900	26165220	9690	9690	9690	9690	0
477	20231011	125800	26165220	9690	9690	9690	9690	21
478	20231011	125700	25961730	9650	9650	9650	9650	1
479	20231011	125600	25952080	9690	9690	9690	9690	0
480	20231011	125500	25952080	9690	9690	9690	9690	20
481	20231011	125400	25758280	9690	9690	9690	9690	0
482	20231011	125300	25758280	9690	9690	9690	9690	20
483	20231011	125200	25564480	9690	9650	9690	9650	2
484	20231011	125100	25545140	9650	9690	9690	9650	33
485	20231011	125000	25225890	9650	9650	9650	9650	3
486	20231011	124900	25196940	9690	9690	9690	9690	20
487	20231011	124800	25003140	9690	9690	9690	9690	0
488	20231011	124700	25003140	9690	9690	9690	9690	0
489	20231011	124600	25003140	9690	9690	9690	9690	20
490	20231011	124500	24809340	9690	9690	9690	9690	0
491	20231011	124400	24809340	9690	9690	9690	9690	20
492	20231011	124300	24615540	9690	9690	9690	9690	0
493	20231011	124200	24615540	9690	9690	9690	9690	20
494	20231011	124100	24421740	9690	9690	9690	9690	0
495	20231011	124000	24421740	9690	9690	9690	9690	0
496	20231011	123900	24421740	9690	9690	9690	9690	20
497	20231011	123800	24227940	9650	9650	9650	9650	0
498	20231011	123700	24227940	9650	9690	9690	9650	32
499	20231011	123600	23918340	9690	9690	9690	9690	0
500	20231011	123500	23918340	9690	9690	9690	9690	20
501	20231011	123400	23724540	9690	9690	9690	9690	0
502	20231011	123300	23724540	9690	9690	9690	9690	20
503	20231011	123200	23530740	9690	9690	9690	9690	0
504	20231011	123100	23530740	9690	9690	9690	9690	0
505	20231011	123000	23530740	9690	9690	9690	9690	20
506	20231011	122900	23336940	9650	9650	9650	9650	8
507	20231011	122800	23259740	9650	9690	9690	9650	21
508	20231011	122700	23056290	9650	9650	9650	9650	0
509	20231011	122600	23056290	9650	9690	9690	9650	31
510	20231011	122500	22756340	9690	9690	9690	9690	0
511	20231011	122400	22756340	9690	9690	9690	9690	0
512	20231011	122300	22756340	9690	9690	9690	9690	20
513	20231011	122200	22562540	9650	9650	9650	9650	0
514	20231011	122100	22562540	9650	9690	9690	9650	23
515	20231011	122000	22339790	9680	9680	9680	9680	0
516	20231011	121900	22339790	9680	9680	9680	9680	20
517	20231011	121800	22146190	9680	9680	9680	9680	0
518	20231011	121700	22146190	9680	9680	9680	9680	20
519	20231011	121600	21952590	9680	9680	9680	9680	0
520	20231011	121500	21952590	9680	9680	9680	9680	0
521	20231011	121400	21952590	9680	9680	9680	9680	20
522	20231011	121300	21758990	9680	9670	9680	9670	7
523	20231011	121200	21691240	9660	9660	9660	9660	20
524	20231011	121100	21498040	9660	9660	9660	9660	0
525	20231011	121000	21498040	9660	9660	9660	9660	20
526	20231011	120900	21304840	9680	9680	9680	9680	0
527	20231011	120800	21304840	9680	9680	9680	9680	0
528	20231011	120700	21304840	9680	9680	9680	9680	20
529	20231011	120600	21111240	9680	9680	9680	9680	0
530	20231011	120500	21111240	9680	9680	9680	9680	20
531	20231011	120400	20917640	9690	9690	9690	9690	0
532	20231011	120300	20917640	9690	9690	9690	9690	20
533	20231011	120200	20723840	9650	9650	9650	9650	187
534	20231011	120100	18919290	9650	9650	9650	9650	0
535	20231011	120000	18919290	9650	9650	9650	9650	45
536	20231011	115900	18485040	9610	9610	9610	9610	0
537	20231011	115800	18485040	9610	9650	9650	9610	31
538	20231011	115700	18186320	9650	9650	9650	9650	0
539	20231011	115600	18186320	9650	9650	9650	9650	20
540	20231011	115500	17993320	9650	9650	9650	9650	0
541	20231011	115400	17993320	9650	9650	9650	9650	20
542	20231011	115300	17800320	9620	9620	9620	9620	0
543	20231011	115200	17800320	9620	9620	9620	9620	0
544	20231011	115100	17800320	9620	9650	9650	9620	27
545	20231011	115000	17539970	9650	9650	9650	9650	0
546	20231011	114900	17539970	9650	9650	9650	9650	20
547	20231011	114800	17346970	9630	9630	9630	9630	0
548	20231011	114700	17346970	9630	9650	9650	9630	23
549	20231011	114600	17125080	9650	9650	9650	9650	1
550	20231011	114500	17115430	9650	9650	9650	9650	1
551	20231011	114400	17105780	9650	9650	9650	9650	20
552	20231011	114300	16912780	9630	9630	9630	9630	1
553	20231011	114200	16903150	9650	9650	9650	9650	21
554	20231011	114100	16700500	9650	9650	9650	9650	0
555	20231011	114000	16700500	9650	9650	9650	9650	20
556	20231011	113900	16507500	9620	9620	9620	9620	0
557	20231011	113800	16507500	9620	9650	9650	9620	32
558	20231011	113700	16199060	9650	9650	9650	9650	0
559	20231011	113600	16199060	9650	9650	9650	9650	0
560	20231011	113500	16199060	9650	9650	9650	9650	20
561	20231011	113400	16006060	9650	9650	9650	9650	0
562	20231011	113300	16006060	9650	9650	9650	9650	20
563	20231011	113200	15813060	9650	9650	9650	9650	0
564	20231011	113100	15813060	9650	9650	9650	9650	20
565	20231011	113000	15620060	9650	9650	9650	9650	0
566	20231011	112900	15620060	9650	9650	9650	9650	0
567	20231011	112800	15620060	9650	9650	9650	9650	20
568	20231011	112700	15427060	9610	9610	9610	9610	13
569	20231011	112600	15302130	9610	9640	9640	9610	32
570	20231011	112500	14994000	9650	9650	9650	9650	0
571	20231011	112400	14994000	9650	9650	9650	9650	20
572	20231011	112300	14801000	9650	9650	9650	9650	0
573	20231011	112200	14801000	9650	9650	9650	9650	20
574	20231011	112100	14608000	9650	9650	9650	9650	0
575	20231011	112000	14608000	9650	9650	9650	9650	0
576	20231011	111900	14608000	9650	9650	9650	9650	20
577	20231011	111800	14415000	9650	9650	9650	9650	0
578	20231011	111700	14415000	9650	9650	9650	9650	20
579	20231011	111600	14222000	9610	9650	9650	9610	121
580	20231011	111500	13055670	9690	9690	9690	9690	20
581	20231011	111400	12861870	9650	9650	9650	9650	0
582	20231011	111300	12861870	9650	9650	9650	9650	133
583	20231011	111200	11578420	9650	9650	9650	9650	70
584	20231011	111100	10902920	9650	9650	9650	9650	0
585	20231011	111000	10902920	9650	9650	9650	9650	20
586	20231011	110900	10709920	9620	9620	9620	9620	424
587	20231011	110800	6631040	9610	9620	9620	9610	33
588	20231011	110700	6313710	9620	9620	9620	9620	0
589	20231011	110600	6313710	9620	9620	9620	9620	0
590	20231011	110500	6313710	9620	9620	9620	9620	81
591	20231011	110400	5534490	9620	9620	9620	9620	0
592	20231011	110300	5534490	9620	9620	9620	9620	0
593	20231011	110200	5534490	9620	9620	9620	9620	0
594	20231011	110100	5534490	9620	9620	9620	9620	0
595	20231011	110000	5534490	9620	9620	9620	9620	2
596	20231011	105900	5515250	9620	9620	9620	9620	1
597	20231011	105800	5505630	9610	9610	9610	9610	0
598	20231011	105700	5505630	9610	9620	9620	9610	40
599	20231011	105600	5121090	9650	9650	9650	9650	2
600	20231011	105500	5101790	9620	9620	9620	9620	40
601	20231011	105400	4716990	9650	9650	9650	9650	0
602	20231011	105300	4716990	9650	9650	9650	9650	0
603	20231011	105200	4716990	9650	9650	9650	9650	0
604	20231011	105100	4716990	9650	9650	9650	9650	0
605	20231011	105000	4716990	9650	9650	9650	9650	0
606	20231011	104900	4716990	9650	9650	9650	9650	0
607	20231011	104800	4716990	9650	9650	9650	9650	0
608	20231011	104700	4716990	9650	9650	9650	9650	169
609	20231011	104600	3086140	9690	9690	9690	9690	0
610	20231011	104500	3086140	9690	9690	9690	9690	0
611	20231011	104400	3086140	9690	9690	9690	9690	0
612	20231011	104300	3086140	9690	9690	9690	9690	0
613	20231011	104200	3086140	9690	9690	9690	9690	0
614	20231011	104100	3086140	9690	9690	9690	9690	0
615	20231011	104000	3086140	9690	9680	9690	9680	8
616	20231011	103900	3008630	9700	9700	9700	9700	0
617	20231011	103800	3008630	9700	9700	9700	9700	0
618	20231011	103700	3008630	9700	9700	9700	9700	0
619	20231011	103600	3008630	9700	9700	9700	9700	0
620	20231011	103500	3008630	9700	9700	9700	9700	0
621	20231011	103400	3008630	9700	9700	9700	9700	2
622	20231011	103300	2989230	9700	9700	9700	9700	0
623	20231011	103200	2989230	9700	9700	9700	9700	0
624	20231011	103100	2989230	9700	9700	9700	9700	0
625	20231011	103000	2989230	9700	9700	9700	9700	0
626	20231011	102900	2989230	9700	9700	9700	9700	0
627	20231011	102800	2989230	9700	9700	9700	9700	0
628	20231011	102700	2989230	9700	9700	9700	9700	0
629	20231011	102600	2989230	9700	9700	9700	9700	0
630	20231011	102500	2989230	9700	9700	9700	9700	0
631	20231011	102400	2989230	9700	9700	9700	9700	0
632	20231011	102300	2989230	9700	9700	9700	9700	0
633	20231011	102200	2989230	9700	9690	9700	9690	3
634	20231011	102100	2960140	9700	9700	9700	9700	1
635	20231011	102000	2950440	9640	9640	9640	9640	0
636	20231011	101900	2950440	9640	9640	9640	9640	0
637	20231011	101800	2950440	9640	9640	9640	9640	10
638	20231011	101700	2854040	9630	9630	9630	9630	30
639	20231011	101600	2565140	9650	9650	9650	9650	0
640	20231011	101500	2565140	9650	9650	9650	9650	0
641	20231011	101400	2565140	9650	9650	9650	9650	0
642	20231011	101300	2565140	9650	9650	9650	9650	0
643	20231011	101200	2565140	9650	9650	9650	9650	2
644	20231011	101100	2545840	9700	9700	9700	9700	0
645	20231011	101000	2545840	9700	9700	9700	9700	0
646	20231011	100900	2545840	9700	9700	9700	9700	0
647	20231011	100800	2545840	9700	9700	9700	9700	0
648	20231011	100700	2545840	9700	9700	9700	9700	10
649	20231011	100600	2448840	9700	9700	9700	9700	0
650	20231011	100500	2448840	9700	9700	9700	9700	6
651	20231011	100400	2390640	9700	9700	9700	9700	0
652	20231011	100300	2390640	9700	9700	9700	9700	1
653	20231011	100200	2380940	9700	9700	9700	9700	0
654	20231011	100100	2380940	9700	9700	9700	9700	0
655	20231011	100000	2380940	9700	9700	9700	9700	50
656	20231011	095900	1895940	9700	9700	9700	9700	0
657	20231011	095800	1895940	9700	9700	9700	9700	0
658	20231011	095700	1895940	9700	9700	9700	9700	0
659	20231011	095600	1895940	9700	9700	9700	9700	0
660	20231011	095500	1895940	9700	9700	9700	9700	0
661	20231011	095400	1895940	9700	9700	9700	9700	0
662	20231011	095300	1895940	9700	9700	9700	9700	50
663	20231011	095200	1410940	9700	9700	9700	9700	0
664	20231011	095100	1410940	9700	9700	9700	9700	0
665	20231011	095000	1410940	9700	9700	9700	9700	0
666	20231011	094900	1410940	9700	9700	9700	9700	0
667	20231011	094800	1410940	9700	9700	9700	9700	0
668	20231011	094700	1410940	9700	9690	9700	9690	4
669	20231011	094600	1372170	9640	9640	9640	9640	38
670	20231011	094500	1005850	9640	9640	9640	9640	14
671	20231011	094400	870890	9700	9700	9700	9700	0
672	20231011	094300	870890	9700	9700	9700	9700	1
673	20231011	094200	861190	9700	9700	9700	9700	0
674	20231011	094100	861190	9700	9700	9700	9700	0
675	20231011	094000	861190	9700	9700	9700	9700	2
676	20231011	093900	841790	9710	9710	9710	9710	2
677	20231011	093800	822370	9710	9710	9710	9710	0
678	20231011	093700	822370	9710	9710	9710	9710	0
679	20231011	093600	822370	9710	9710	9710	9710	0
680	20231011	093500	822370	9710	9710	9710	9710	0
681	20231011	093400	822370	9710	9710	9710	9710	0
682	20231011	093300	822370	9710	9710	9710	9710	0
683	20231011	093200	822370	9710	9710	9710	9710	1
684	20231011	093100	812660	9710	9710	9710	9710	1
685	20231011	093000	802950	9710	9710	9710	9710	0
686	20231011	092900	802950	9710	9700	9710	9700	20
687	20231011	092800	608790	9700	9690	9700	9690	10
688	20231011	092700	511820	9610	9610	9610	9610	9
689	20231011	092600	425330	9700	9700	9700	9700	0
690	20231011	092500	425330	9700	9700	9700	9700	0
691	20231011	092400	425330	9700	9700	9700	9700	0
692	20231011	092300	425330	9700	9700	9700	9700	0
693	20231011	092200	425330	9700	9700	9700	9700	0
694	20231011	092100	425330	9700	9700	9700	9700	0
695	20231011	092000	425330	9700	9700	9700	9700	6
696	20231011	091900	367130	9720	9720	9720	9720	0
697	20231011	091800	367130	9720	9720	9720	9720	0
698	20231011	091700	367130	9720	9720	9720	9720	0
699	20231011	091600	367130	9720	9720	9720	9720	0
700	20231011	091500	367130	9720	9720	9720	9720	0
701	20231011	091400	367130	9720	9720	9720	9720	0
702	20231011	091300	367130	9720	9720	9720	9720	0
703	20231011	091200	367130	9720	9720	9720	9720	0
704	20231011	091100	367130	9720	9720	9720	9720	0
705	20231011	091000	367130	9720	9720	9720	9720	1
706	20231011	090900	357410	9710	9710	9710	9710	2
707	20231011	090800	337990	9710	9710	9710	9710	0
708	20231011	090700	337990	9710	9710	9710	9710	0
709	20231011	090600	337990	9710	9710	9710	9710	0
710	20231011	090500	337990	9710	9710	9710	9710	0
711	20231011	090400	337990	9710	9710	9710	9710	0
712	20231011	090300	337990	9710	9710	9710	9710	10
713	20231011	090200	240890	9700	9700	9700	9700	0
714	20231011	090100	240890	9700	9700	9700	9700	0
715	20231011	090000	240890	9700	9610	9700	9610	25