KissMeData/383930/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205700	433415370	4830	4830	4830	4830	2209
3	20231010	205600	433415370	4830	4830	4830	4830	0
4	20231010	205500	433415370	4830	4830	4830	4830	0
5	20231010	205400	433415370	4830	4830	4830	4830	0
6	20231010	205300	433415370	4830	4830	4830	4830	0
7	20231010	205200	433415370	4830	4830	4830	4830	0
8	20231010	205100	433415370	4830	4830	4830	4830	0
9	20231010	205000	433415370	4830	4830	4830	4830	0
10	20231010	204900	433415370	4830	4830	4830	4830	0
11	20231010	204800	433415370	4830	4830	4830	4830	0
12	20231010	204700	433415370	4830	4830	4830	4830	0
13	20231010	204600	433415370	4830	4830	4830	4830	0
14	20231010	204500	433415370	4830	4830	4830	4830	0
15	20231010	204400	433415370	4830	4830	4830	4830	0
16	20231010	204300	433415370	4830	4830	4830	4830	0
17	20231010	204200	433415370	4830	4830	4830	4830	0
18	20231010	204100	433415370	4830	4830	4830	4830	0
19	20231010	204000	433415370	4830	4830	4830	4830	0
20	20231010	203900	433415370	4830	4830	4830	4830	0
21	20231010	203800	433415370	4830	4830	4830	4830	0
22	20231010	203700	433415370	4830	4830	4830	4830	0
23	20231010	203600	433415370	4830	4830	4830	4830	0
24	20231010	203500	433415370	4830	4830	4830	4830	0
25	20231010	203400	433415370	4830	4830	4830	4830	0
26	20231010	203300	433415370	4830	4830	4830	4830	0
27	20231010	203200	433415370	4830	4830	4830	4830	0
28	20231010	203100	433415370	4830	4830	4830	4830	0
29	20231010	203000	433415370	4830	4830	4830	4830	0
30	20231010	202900	433415370	4830	4830	4830	4830	0
31	20231010	202800	433415370	4830	4830	4830	4830	0
32	20231010	202700	433415370	4830	4830	4830	4830	2209
33	20231010	202600	433415370	4830	4830	4830	4830	0
34	20231010	202500	433415370	4830	4830	4830	4830	0
35	20231010	202400	433415370	4830	4830	4830	4830	0
36	20231010	202300	433415370	4830	4830	4830	4830	0
37	20231010	202200	433415370	4830	4830	4830	4830	0
38	20231010	202100	433415370	4830	4830	4830	4830	0
39	20231010	202000	433415370	4830	4830	4830	4830	0
40	20231010	201900	433415370	4830	4830	4830	4830	0
41	20231010	201800	433415370	4830	4830	4830	4830	0
42	20231010	201700	433415370	4830	4830	4830	4830	0
43	20231010	201600	433415370	4830	4830	4830	4830	0
44	20231010	201500	433415370	4830	4830	4830	4830	0
45	20231010	201400	433415370	4830	4830	4830	4830	0
46	20231010	201300	433415370	4830	4830	4830	4830	0
47	20231010	201200	433415370	4830	4830	4830	4830	0
48	20231010	201100	433415370	4830	4830	4830	4830	0
49	20231010	201000	433415370	4830	4830	4830	4830	0
50	20231010	200900	433415370	4830	4830	4830	4830	0
51	20231010	200800	433415370	4830	4830	4830	4830	0
52	20231010	200700	433415370	4830	4830	4830	4830	0
53	20231010	200600	433415370	4830	4830	4830	4830	0
54	20231010	200500	433415370	4830	4830	4830	4830	0
55	20231010	200400	433415370	4830	4830	4830	4830	0
56	20231010	200300	433415370	4830	4830	4830	4830	0
57	20231010	200200	433415370	4830	4830	4830	4830	0
58	20231010	200100	433415370	4830	4830	4830	4830	0
59	20231010	200000	433415370	4830	4830	4830	4830	0
60	20231010	195900	433415370	4830	4830	4830	4830	0
61	20231010	195800	433415370	4830	4830	4830	4830	0
62	20231010	195700	433415370	4830	4830	4830	4830	2209
63	20231010	195600	433415370	4830	4830	4830	4830	0
64	20231010	195500	433415370	4830	4830	4830	4830	0
65	20231010	195400	433415370	4830	4830	4830	4830	0
66	20231010	195300	433415370	4830	4830	4830	4830	0
67	20231010	195200	433415370	4830	4830	4830	4830	0
68	20231010	195100	433415370	4830	4830	4830	4830	0
69	20231010	195000	433415370	4830	4830	4830	4830	0
70	20231010	194900	433415370	4830	4830	4830	4830	0
71	20231010	194800	433415370	4830	4830	4830	4830	0
72	20231010	194700	433415370	4830	4830	4830	4830	0
73	20231010	194600	433415370	4830	4830	4830	4830	0
74	20231010	194500	433415370	4830	4830	4830	4830	0
75	20231010	194400	433415370	4830	4830	4830	4830	0
76	20231010	194300	433415370	4830	4830	4830	4830	0
77	20231010	194200	433415370	4830	4830	4830	4830	0
78	20231010	194100	433415370	4830	4830	4830	4830	0
79	20231010	194000	433415370	4830	4830	4830	4830	0
80	20231010	193900	433415370	4830	4830	4830	4830	0
81	20231010	193800	433415370	4830	4830	4830	4830	0
82	20231010	193700	433415370	4830	4830	4830	4830	0
83	20231010	193600	433415370	4830	4830	4830	4830	0
84	20231010	193500	433415370	4830	4830	4830	4830	0
85	20231010	193400	433415370	4830	4830	4830	4830	0
86	20231010	193300	433415370	4830	4830	4830	4830	0
87	20231010	193200	433415370	4830	4830	4830	4830	0
88	20231010	193100	433415370	4830	4830	4830	4830	0
89	20231010	193000	433415370	4830	4830	4830	4830	0
90	20231010	192900	433415370	4830	4830	4830	4830	0
91	20231010	192800	433415370	4830	4830	4830	4830	0
92	20231010	192700	433415370	4830	4830	4830	4830	2209
93	20231010	192600	433415370	4830	4830	4830	4830	0
94	20231010	192500	433415370	4830	4830	4830	4830	0
95	20231010	192400	433415370	4830	4830	4830	4830	0
96	20231010	192300	433415370	4830	4830	4830	4830	0
97	20231010	192200	433415370	4830	4830	4830	4830	0
98	20231010	192100	433415370	4830	4830	4830	4830	0
99	20231010	192000	433415370	4830	4830	4830	4830	0
100	20231010	191900	433415370	4830	4830	4830	4830	0
101	20231010	191800	433415370	4830	4830	4830	4830	0
102	20231010	191700	433415370	4830	4830	4830	4830	0
103	20231010	191600	433415370	4830	4830	4830	4830	0
104	20231010	191500	433415370	4830	4830	4830	4830	0
105	20231010	191400	433415370	4830	4830	4830	4830	0
106	20231010	191300	433415370	4830	4830	4830	4830	0
107	20231010	191200	433415370	4830	4830	4830	4830	0
108	20231010	191100	433415370	4830	4830	4830	4830	0
109	20231010	191000	433415370	4830	4830	4830	4830	0
110	20231010	190900	433415370	4830	4830	4830	4830	0
111	20231010	190800	433415370	4830	4830	4830	4830	0
112	20231010	190700	433415370	4830	4830	4830	4830	0
113	20231010	190600	433415370	4830	4830	4830	4830	0
114	20231010	190500	433415370	4830	4830	4830	4830	0
115	20231010	190400	433415370	4830	4830	4830	4830	0
116	20231010	190300	433415370	4830	4830	4830	4830	0
117	20231010	190200	433415370	4830	4830	4830	4830	0
118	20231010	190100	433415370	4830	4830	4830	4830	0
119	20231010	190000	433415370	4830	4830	4830	4830	0
120	20231010	185900	433415370	4830	4830	4830	4830	0
121	20231010	185800	433415370	4830	4830	4830	4830	0
122	20231010	185700	433415370	4830	4830	4830	4830	2209
123	20231010	185600	433415370	4830	4830	4830	4830	0
124	20231010	185500	433415370	4830	4830	4830	4830	0
125	20231010	185400	433415370	4830	4830	4830	4830	0
126	20231010	185300	433415370	4830	4830	4830	4830	0
127	20231010	185200	433415370	4830	4830	4830	4830	0
128	20231010	185100	433415370	4830	4830	4830	4830	0
129	20231010	185000	433415370	4830	4830	4830	4830	0
130	20231010	184900	433415370	4830	4830	4830	4830	0
131	20231010	184800	433415370	4830	4830	4830	4830	0
132	20231010	184700	433415370	4830	4830	4830	4830	0
133	20231010	184600	433415370	4830	4830	4830	4830	0
134	20231010	184500	433415370	4830	4830	4830	4830	0
135	20231010	184400	433415370	4830	4830	4830	4830	0
136	20231010	184300	433415370	4830	4830	4830	4830	0
137	20231010	184200	433415370	4830	4830	4830	4830	0
138	20231010	184100	433415370	4830	4830	4830	4830	0
139	20231010	184000	433415370	4830	4830	4830	4830	0
140	20231010	183900	433415370	4830	4830	4830	4830	0
141	20231010	183800	433415370	4830	4830	4830	4830	0
142	20231010	183700	433415370	4830	4830	4830	4830	0
143	20231010	183600	433415370	4830	4830	4830	4830	0
144	20231010	183500	433415370	4830	4830	4830	4830	0
145	20231010	183400	433415370	4830	4830	4830	4830	0
146	20231010	183300	433415370	4830	4830	4830	4830	0
147	20231010	183200	433415370	4830	4830	4830	4830	0
148	20231010	183100	433415370	4830	4830	4830	4830	0
149	20231010	183000	433415370	4830	4830	4830	4830	0
150	20231010	182900	433415370	4830	4830	4830	4830	0
151	20231010	182800	433415370	4830	4830	4830	4830	0
152	20231010	182700	433415370	4830	4830	4830	4830	2209
153	20231010	182600	433415370	4830	4830	4830	4830	0
154	20231010	182500	433415370	4830	4830	4830	4830	0
155	20231010	182400	433415370	4830	4830	4830	4830	0
156	20231010	182300	433415370	4830	4830	4830	4830	0
157	20231010	182200	433415370	4830	4830	4830	4830	0
158	20231010	182100	433415370	4830	4830	4830	4830	0
159	20231010	182000	433415370	4830	4830	4830	4830	0
160	20231010	181900	433415370	4830	4830	4830	4830	0
161	20231010	181800	433415370	4830	4830	4830	4830	0
162	20231010	181700	433415370	4830	4830	4830	4830	0
163	20231010	181600	433415370	4830	4830	4830	4830	0
164	20231010	181500	433415370	4830	4830	4830	4830	0
165	20231010	181400	433415370	4830	4830	4830	4830	0
166	20231010	181300	433415370	4830	4830	4830	4830	0
167	20231010	181200	433415370	4830	4830	4830	4830	0
168	20231010	181100	433415370	4830	4830	4830	4830	0
169	20231010	181000	433415370	4830	4830	4830	4830	0
170	20231010	180900	433415370	4830	4830	4830	4830	0
171	20231010	180800	433415370	4830	4830	4830	4830	0
172	20231010	180700	433415370	4830	4830	4830	4830	0
173	20231010	180600	433415370	4830	4830	4830	4830	0
174	20231010	180500	433415370	4830	4830	4830	4830	0
175	20231010	180400	433415370	4830	4830	4830	4830	0
176	20231010	180300	433415370	4830	4830	4830	4830	0
177	20231010	180200	433415370	4830	4830	4830	4830	0
178	20231010	180100	433415370	4830	4830	4830	4830	0
179	20231010	180000	433415370	4830	4830	4830	4830	0
180	20231010	175900	433415370	4830	4830	4830	4830	0
181	20231010	175800	433415370	4830	4830	4830	4830	0
182	20231010	175700	433415370	4830	4830	4830	4830	2209
183	20231010	175600	433415370	4830	4830	4830	4830	0
184	20231010	175500	433415370	4830	4830	4830	4830	0
185	20231010	175400	433415370	4830	4830	4830	4830	0
186	20231010	175300	433415370	4830	4830	4830	4830	0
187	20231010	175200	433415370	4830	4830	4830	4830	0
188	20231010	175100	433415370	4830	4830	4830	4830	0
189	20231010	175000	433415370	4830	4830	4830	4830	0
190	20231010	174900	433415370	4830	4830	4830	4830	0
191	20231010	174800	433415370	4830	4830	4830	4830	0
192	20231010	174700	433415370	4830	4830	4830	4830	0
193	20231010	174600	433415370	4830	4830	4830	4830	0
194	20231010	174500	433415370	4830	4830	4830	4830	0
195	20231010	174400	433415370	4830	4830	4830	4830	0
196	20231010	174300	433415370	4830	4830	4830	4830	0
197	20231010	174200	433415370	4830	4830	4830	4830	0
198	20231010	174100	433415370	4830	4830	4830	4830	0
199	20231010	174000	433415370	4830	4830	4830	4830	0
200	20231010	173900	433415370	4830	4830	4830	4830	0
201	20231010	173800	433415370	4830	4830	4830	4830	0
202	20231010	173700	433415370	4830	4830	4830	4830	0
203	20231010	173600	433415370	4830	4830	4830	4830	0
204	20231010	173500	433415370	4830	4830	4830	4830	0
205	20231010	173400	433415370	4830	4830	4830	4830	0
206	20231010	173300	433415370	4830	4830	4830	4830	0
207	20231010	173200	433415370	4830	4830	4830	4830	0
208	20231010	173100	433415370	4830	4830	4830	4830	0
209	20231010	173000	433415370	4830	4830	4830	4830	0
210	20231010	172900	433415370	4830	4830	4830	4830	0
211	20231010	172800	433415370	4830	4830	4830	4830	0
212	20231010	172700	433415370	4830	4830	4830	4830	2209
213	20231010	172600	433415370	4830	4830	4830	4830	0
214	20231010	172500	433415370	4830	4830	4830	4830	0
215	20231010	172400	433415370	4830	4830	4830	4830	0
216	20231010	172300	433415370	4830	4830	4830	4830	0
217	20231010	172200	433415370	4830	4830	4830	4830	0
218	20231010	172100	433415370	4830	4830	4830	4830	0
219	20231010	172000	433415370	4830	4830	4830	4830	0
220	20231010	171900	433415370	4830	4830	4830	4830	0
221	20231010	171800	433415370	4830	4830	4830	4830	0
222	20231010	171700	433415370	4830	4830	4830	4830	0
223	20231010	171600	433415370	4830	4830	4830	4830	0
224	20231010	171500	433415370	4830	4830	4830	4830	0
225	20231010	171400	433415370	4830	4830	4830	4830	0
226	20231010	171300	433415370	4830	4830	4830	4830	0
227	20231010	171200	433415370	4830	4830	4830	4830	0
228	20231010	171100	433415370	4830	4830	4830	4830	0
229	20231010	171000	433415370	4830	4830	4830	4830	0
230	20231010	170900	433415370	4830	4830	4830	4830	0
231	20231010	170800	433415370	4830	4830	4830	4830	0
232	20231010	170700	433415370	4830	4830	4830	4830	0
233	20231010	170600	433415370	4830	4830	4830	4830	0
234	20231010	170500	433415370	4830	4830	4830	4830	0
235	20231010	170400	433415370	4830	4830	4830	4830	0
236	20231010	170300	433415370	4830	4830	4830	4830	0
237	20231010	170200	433415370	4830	4830	4830	4830	0
238	20231010	170100	433415370	4830	4830	4830	4830	0
239	20231010	170000	433415370	4830	4830	4830	4830	0
240	20231010	165900	433415370	4830	4830	4830	4830	0
241	20231010	165800	433415370	4830	4830	4830	4830	0
242	20231010	165700	433415370	4830	4830	4830	4830	2209
243	20231010	165600	433415370	4830	4830	4830	4830	0
244	20231010	165500	433415370	4830	4830	4830	4830	0
245	20231010	165400	433415370	4830	4830	4830	4830	0
246	20231010	165300	433415370	4830	4830	4830	4830	0
247	20231010	165200	433415370	4830	4830	4830	4830	0
248	20231010	165100	433415370	4830	4830	4830	4830	0
249	20231010	165000	433415370	4830	4830	4830	4830	0
250	20231010	164900	433415370	4830	4830	4830	4830	0
251	20231010	164800	433415370	4830	4830	4830	4830	0
252	20231010	164700	433415370	4830	4830	4830	4830	0
253	20231010	164600	433415370	4830	4830	4830	4830	0
254	20231010	164500	433415370	4830	4830	4830	4830	0
255	20231010	164400	433415370	4830	4830	4830	4830	0
256	20231010	164300	433415370	4830	4830	4830	4830	0
257	20231010	164200	433415370	4830	4830	4830	4830	0
258	20231010	164100	433415370	4830	4830	4830	4830	0
259	20231010	164000	433415370	4830	4830	4830	4830	0
260	20231010	163900	433415370	4830	4830	4830	4830	0
261	20231010	163800	433415370	4830	4830	4830	4830	0
262	20231010	163700	433415370	4830	4830	4830	4830	0
263	20231010	163600	433415370	4830	4830	4830	4830	0
264	20231010	163500	433415370	4830	4830	4830	4830	0
265	20231010	163400	433415370	4830	4830	4830	4830	0
266	20231010	163300	433415370	4830	4830	4830	4830	0
267	20231010	163200	433415370	4830	4830	4830	4830	0
268	20231010	163100	433415370	4830	4830	4830	4830	0
269	20231010	163000	433415370	4830	4830	4830	4830	0
270	20231010	162900	433415370	4830	4830	4830	4830	0
271	20231010	162800	433415370	4830	4830	4830	4830	0
272	20231010	162700	433415370	4830	4830	4830	4830	2209
273	20231010	162600	433415370	4830	4830	4830	4830	0
274	20231010	162500	433415370	4830	4830	4830	4830	0
275	20231010	162400	433415370	4830	4830	4830	4830	0
276	20231010	162300	433415370	4830	4830	4830	4830	0
277	20231010	162200	433415370	4830	4830	4830	4830	0
278	20231010	162100	433415370	4830	4830	4830	4830	0
279	20231010	162000	433415370	4830	4830	4830	4830	0
280	20231010	161900	433415370	4830	4830	4830	4830	0
281	20231010	161800	433415370	4830	4830	4830	4830	0
282	20231010	161700	433415370	4830	4830	4830	4830	0
283	20231010	161600	433415370	4830	4830	4830	4830	0
284	20231010	161500	433415370	4830	4830	4830	4830	0
285	20231010	161400	433415370	4830	4830	4830	4830	0
286	20231010	161300	433415370	4830	4830	4830	4830	0
287	20231010	161200	433415370	4830	4830	4830	4830	0
288	20231010	161100	433415370	4830	4830	4830	4830	0
289	20231010	161000	433415370	4830	4830	4830	4830	0
290	20231010	160900	433415370	4830	4830	4830	4830	0
291	20231010	160800	433415370	4830	4830	4830	4830	0
292	20231010	160700	433415370	4830	4830	4830	4830	0
293	20231010	160600	433415370	4830	4830	4830	4830	0
294	20231010	160500	433415370	4830	4830	4830	4830	0
295	20231010	160400	433415370	4830	4830	4830	4830	0
296	20231010	160300	433415370	4830	4830	4830	4830	0
297	20231010	160200	433415370	4830	4830	4830	4830	0
298	20231010	160100	433415370	4830	4830	4830	4830	0
299	20231010	160000	433415370	4830	4830	4830	4830	0
300	20231010	155900	433415370	4830	4830	4830	4830	0
301	20231010	155800	433415370	4830	4830	4830	4830	0
302	20231010	155700	433415370	4830	4830	4830	4830	2209
303	20231010	155600	433415370	4830	4830	4830	4830	0
304	20231010	155500	433415370	4830	4830	4830	4830	0
305	20231010	155400	433415370	4830	4830	4830	4830	0
306	20231010	155300	433415370	4830	4830	4830	4830	0
307	20231010	155200	433415370	4830	4830	4830	4830	0
308	20231010	155100	433415370	4830	4830	4830	4830	0
309	20231010	155000	433415370	4830	4830	4830	4830	0
310	20231010	154900	433415370	4830	4830	4830	4830	0
311	20231010	154800	433415370	4830	4830	4830	4830	0
312	20231010	154700	433415370	4830	4830	4830	4830	0
313	20231010	154600	433415370	4830	4830	4830	4830	0
314	20231010	154500	433415370	4830	4830	4830	4830	0
315	20231010	154400	433415370	4830	4830	4830	4830	0
316	20231010	154300	433415370	4830	4830	4830	4830	0
317	20231010	154200	433415370	4830	4830	4830	4830	0
318	20231010	154100	433415370	4830	4830	4830	4830	0
319	20231010	154000	433415370	4830	4830	4830	4830	0
320	20231010	153900	433415370	4830	4830	4830	4830	0
321	20231010	153800	433415370	4830	4830	4830	4830	0
322	20231010	153700	433415370	4830	4830	4830	4830	0
323	20231010	153600	433415370	4830	4830	4830	4830	0
324	20231010	153500	433415370	4830	4830	4830	4830	0
325	20231010	153400	433415370	4830	4830	4830	4830	0
326	20231010	153300	433415370	4830	4830	4830	4830	0
327	20231010	153200	433415370	4830	4830	4830	4830	0
328	20231010	153100	433415370	4830	4830	4830	4830	0
329	20231010	153000	433415370	4830	4830	4830	4830	2209
330	20231010	152900	422745900	4880	4880	4880	4880	0
331	20231010	152800	422745900	4880	4880	4880	4880	0
332	20231010	152700	422745900	4880	4880	4880	4880	0
333	20231010	152600	422745900	4880	4880	4880	4880	0
334	20231010	152500	422745900	4880	4880	4880	4880	0
335	20231010	152400	422745900	4880	4880	4880	4880	0
336	20231010	152300	422745900	4880	4880	4880	4880	0
337	20231010	152200	422745900	4880	4880	4880	4880	0
338	20231010	152100	422745900	4880	4880	4880	4880	0
339	20231010	152000	422745900	4880	4880	4880	4880	0
340	20231010	151900	422745900	4880	4870	4880	4870	852
341	20231010	151800	418596650	4870	4815	4870	4800	6702
342	20231010	151700	386180550	4815	4815	4815	4815	0
343	20231010	151600	386180550	4815	4815	4815	4815	0
344	20231010	151500	386180550	4815	4815	4815	4815	0
345	20231010	151400	386180550	4815	4810	4815	4810	40
346	20231010	151300	385988130	4810	4810	4810	4810	252
347	20231010	151200	384776010	4815	4810	4815	4810	16
348	20231010	151100	384699040	4780	4780	4780	4780	102
349	20231010	151000	384211480	4825	4825	4825	4825	0
350	20231010	150900	384211480	4825	4820	4825	4820	20
351	20231010	150800	384115050	4830	4825	4835	4825	426
352	20231010	150700	382057855	4725	4780	4780	4725	1400
353	20231010	150600	375432255	4825	4825	4825	4825	0
354	20231010	150500	375432255	4825	4825	4825	4825	0
355	20231010	150400	375432255	4825	4825	4825	4825	0
356	20231010	150300	375432255	4825	4825	4825	4825	0
357	20231010	150200	375432255	4825	4825	4825	4825	3
358	20231010	150100	375417780	4825	4815	4825	4815	12
359	20231010	150000	375359985	4800	4800	4800	4800	0
360	20231010	145900	375359985	4800	4800	4800	4800	99
361	20231010	145800	374884785	4830	4835	4835	4830	40
362	20231010	145700	374691410	4850	4850	4850	4850	47
363	20231010	145600	374463460	4845	4840	4845	4800	480
364	20231010	145500	372142505	4855	4800	4855	4795	312
365	20231010	145400	370639730	4800	4860	4860	4800	120
366	20231010	145300	370062525	4870	4730	4870	4730	142
367	20231010	145200	369380820	4760	4785	4785	4725	700
368	20231010	145100	366061980	4795	4795	4795	4795	70
369	20231010	145000	365726330	4805	4805	4805	4805	0
370	20231010	144900	365726330	4805	4805	4805	4805	0
371	20231010	144800	365726330	4805	4805	4805	4805	0
372	20231010	144700	365726330	4805	4805	4805	4805	0
373	20231010	144600	365726330	4805	4805	4805	4805	90
374	20231010	144500	365293880	4840	4840	4840	4840	0
375	20231010	144400	365293880	4840	4840	4840	4840	0
376	20231010	144300	365293880	4840	4840	4840	4840	0
377	20231010	144200	365293880	4840	4840	4840	4840	0
378	20231010	144100	365293880	4840	4840	4840	4840	0
379	20231010	144000	365293880	4840	4840	4840	4840	40
380	20231010	143900	365100280	4835	4835	4835	4835	260
381	20231010	143800	363843180	4835	4830	4835	4830	435
382	20231010	143700	361740555	4840	4840	4840	4840	0
383	20231010	143600	361740555	4840	4840	4840	4840	0
384	20231010	143500	361740555	4840	4840	4840	4840	0
385	20231010	143400	361740555	4840	4840	4840	4840	0
386	20231010	143300	361740555	4840	4840	4840	4840	92
387	20231010	143200	361295275	4840	4840	4840	4840	9
388	20231010	143100	361251715	4825	4825	4840	4825	31
389	20231010	143000	361101940	4790	4790	4790	4790	100
390	20231010	142900	360622940	4785	4805	4805	4775	236
391	20231010	142800	359493980	4780	4780	4780	4780	369
392	20231010	142700	357730160	4785	4760	4785	4760	564
393	20231010	142600	355035070	4760	4740	4765	4725	2801
394	20231010	142500	341774925	4785	4785	4785	4785	2
395	20231010	142400	341765355	4785	4755	4785	4735	1101
396	20231010	142300	336539200	4760	4760	4760	4760	300
397	20231010	142200	335111200	4755	4785	4785	4755	210
398	20231010	142100	334106620	4780	4770	4780	4770	500
399	20231010	142000	331719860	4755	4755	4755	4755	63
400	20231010	141900	331420295	4780	4780	4780	4780	0
401	20231010	141800	331420295	4780	4765	4780	4765	201
402	20231010	141700	330462015	4770	4765	4770	4765	200
403	20231010	141600	329508515	4770	4760	4770	4760	500
404	20231010	141500	327126515	4765	4775	4775	4765	783
405	20231010	141400	323393570	4775	4775	4775	4775	0
406	20231010	141300	323393570	4775	4785	4785	4775	1388
407	20231010	141200	316760505	4785	4790	4790	4785	300
408	20231010	141100	315324505	4795	4815	4815	4795	101
409	20231010	141000	314840190	4785	4810	4810	4785	102
410	20231010	140900	314352070	4825	4800	4825	4780	2501
411	20231010	140800	302384440	4845	4845	4845	4845	0
412	20231010	140700	302384440	4845	4820	4845	4820	105
413	20231010	140600	301878215	4850	4850	4850	4850	0
414	20231010	140500	301878215	4850	4850	4850	4850	0
415	20231010	140400	301878215	4850	4815	4850	4780	3700
416	20231010	140300	284060985	4830	4830	4830	4830	0
417	20231010	140200	284060985	4830	4830	4830	4830	0
418	20231010	140100	284060985	4830	4815	4830	4815	53
419	20231010	140000	283805745	4815	4815	4815	4815	0
420	20231010	135900	283805745	4815	4815	4815	4815	50
421	20231010	135800	283564995	4815	4820	4820	4815	110
422	20231010	135700	283035295	4825	4835	4835	4825	221
423	20231010	135600	281966915	4835	4840	4840	4835	15
424	20231010	135500	281894365	4840	4830	4840	4830	90
425	20231010	135400	281459365	4840	4840	4840	4840	0
426	20231010	135300	281459365	4840	4840	4840	4840	0
427	20231010	135200	281459365	4840	4810	4840	4810	100
428	20231010	135100	280975665	4845	4845	4845	4845	0
429	20231010	135000	280975665	4845	4845	4845	4845	10
430	20231010	134900	280927215	4850	4830	4850	4830	3160
431	20231010	134800	265650080	4835	4835	4835	4835	0
432	20231010	134700	265650080	4835	4825	4835	4825	300
433	20231010	134600	264200995	4805	4835	4835	4805	520
434	20231010	134500	261701795	4835	4805	4835	4805	1001
435	20231010	134400	256891960	4835	4835	4835	4835	0
436	20231010	134300	256891960	4835	4835	4835	4835	1
437	20231010	134200	256887125	4800	4800	4800	4800	10
438	20231010	134100	256839125	4820	4820	4820	4820	0
439	20231010	134000	256839125	4820	4820	4820	4820	0
440	20231010	133900	256839125	4820	4820	4820	4820	0
441	20231010	133800	256839125	4820	4820	4820	4820	0
442	20231010	133700	256839125	4820	4820	4820	4820	151
443	20231010	133600	256111305	4825	4820	4825	4820	110
444	20231010	133500	255580580	4845	4820	4845	4820	18
445	20231010	133400	255493670	4820	4820	4820	4820	42
446	20231010	133300	255291230	4845	4845	4845	4845	1
447	20231010	133200	255286385	4830	4800	4830	4800	330
448	20231010	133100	253694525	4835	4835	4835	4835	0
449	20231010	133000	253694525	4835	4835	4835	4835	1
450	20231010	132900	253689690	4830	4775	4830	4765	1301
451	20231010	132800	247450135	4770	4790	4810	4770	2390
452	20231010	132700	236006465	4810	4810	4810	4810	3000
453	20231010	132600	221576465	4800	4810	4810	4800	1899
454	20231010	132500	212453680	4810	4810	4810	4810	780
455	20231010	132400	208701880	4820	4830	4830	4820	82
456	20231010	132300	208306540	4820	4810	4820	4810	300
457	20231010	132200	206861540	4810	4825	4825	4810	3940
458	20231010	132100	187862440	4830	4830	4830	4830	734
459	20231010	132000	184317220	4830	4830	4830	4830	0
460	20231010	131900	184317220	4830	4830	4830	4830	0
461	20231010	131800	184317220	4830	4830	4830	4830	1000
462	20231010	131700	179487220	4835	4835	4850	4835	452
463	20231010	131600	177301035	4835	4835	4835	4835	100
464	20231010	131500	176817535	4835	4835	4835	4835	1120
465	20231010	131400	171402335	4850	4840	4850	4840	101
466	20231010	131300	170913485	4830	4830	4830	4830	511
467	20231010	131200	168445355	4830	4830	4830	4830	100
468	20231010	131100	167962355	4840	4840	4840	4840	1339
469	20231010	131000	161481595	4830	4850	4850	4830	514
470	20231010	130900	158997215	4850	4855	4855	4850	6400
471	20231010	130800	127952715	4885	4885	4885	4855	106
472	20231010	130700	127437965	4855	4865	4865	4855	1954
473	20231010	130600	117944915	4865	4865	4865	4865	0
474	20231010	130500	117944915	4865	4865	4865	4865	300
475	20231010	130400	116485415	4915	4915	4915	4915	0
476	20231010	130300	116485415	4915	4915	4915	4915	0
477	20231010	130200	116485415	4915	4915	4915	4915	0
478	20231010	130100	116485415	4915	4915	4915	4915	0
479	20231010	130000	116485415	4915	4915	4915	4915	1
480	20231010	125900	116480500	4870	4870	4870	4870	310
481	20231010	125800	114970800	4900	4900	4900	4900	0
482	20231010	125700	114970800	4900	4900	4900	4900	1
483	20231010	125600	114965900	4875	4875	4875	4875	0
484	20231010	125500	114965900	4875	4875	4875	4875	57
485	20231010	125400	114688025	4875	4880	4880	4870	974
486	20231010	125300	109941645	4905	4905	4905	4905	0
487	20231010	125200	109941645	4905	4905	4905	4905	0
488	20231010	125100	109941645	4905	4875	4905	4875	44
489	20231010	125000	109727115	4875	4880	4880	4875	763
490	20231010	124900	106007240	4900	4900	4900	4900	1
491	20231010	124800	106002340	4880	4880	4880	4880	0
492	20231010	124700	106002340	4880	4880	4880	4880	670
493	20231010	124600	102732740	4880	4885	4885	4880	350
494	20231010	124500	101024640	4880	4880	4880	4880	0
495	20231010	124400	101024640	4880	4900	4900	4880	71
496	20231010	124300	100677760	4905	4905	4905	4905	10
497	20231010	124200	100628710	4890	4890	4890	4890	1
498	20231010	124100	100623820	4900	4900	4900	4900	1
499	20231010	124000	100618920	4910	4910	4910	4910	1
500	20231010	123900	100614010	4915	4915	4915	4915	0
501	20231010	123800	100614010	4915	4900	4915	4895	40
502	20231010	123700	100417985	4925	4925	4925	4925	0
503	20231010	123600	100417985	4925	4925	4925	4925	10
504	20231010	123500	100368735	4925	4925	4925	4925	5
505	20231010	123400	100344110	4905	4905	4905	4905	10
506	20231010	123300	100295060	4925	4890	4925	4890	5
507	20231010	123200	100270575	4905	4920	4925	4905	60
508	20231010	123100	99975475	4920	4920	4920	4910	110
509	20231010	123000	99434625	4915	4895	4925	4895	47
510	20231010	122900	99204130	4920	4920	4920	4920	10
511	20231010	122800	99154930	4925	4925	4925	4925	0
512	20231010	122700	99154930	4925	4925	4925	4925	0
513	20231010	122600	99154930	4925	4885	4925	4880	1052
514	20231010	122500	94018820	4925	4900	4925	4890	231
515	20231010	122400	92887045	4900	4900	4900	4895	245
516	20231010	122300	91686595	4885	4885	4885	4885	0
517	20231010	122200	91686595	4885	4885	4885	4885	0
518	20231010	122100	91686595	4885	4895	4900	4885	1068
519	20231010	122000	86466505	4895	4915	4920	4895	360
520	20231010	121900	84702600	4900	4895	4915	4895	220
521	20231010	121800	83624800	4895	4920	4920	4895	151
522	20231010	121700	82885630	4930	4930	4930	4930	2
523	20231010	121600	82875770	4900	4900	4900	4900	100
524	20231010	121500	82385770	4935	4935	4935	4935	5
525	20231010	121400	82361095	4935	4900	4935	4900	214
526	20231010	121300	81309490	4905	4910	4910	4905	242
527	20231010	121200	80122340	4910	4920	4920	4910	560
528	20231010	121100	77370145	4920	4920	4920	4920	100
529	20231010	121000	76878145	4920	4920	4920	4920	0
530	20231010	120900	76878145	4920	4920	4920	4920	0
531	20231010	120800	76878145	4920	4920	4920	4920	100
532	20231010	120700	76386145	4925	4925	4925	4925	0
533	20231010	120600	76386145	4925	4925	4925	4925	0
534	20231010	120500	76386145	4925	4925	4925	4925	515
535	20231010	120400	73849770	4945	4945	4945	4945	0
536	20231010	120300	73849770	4945	4945	4945	4945	0
537	20231010	120200	73849770	4945	4945	4945	4945	0
538	20231010	120100	73849770	4945	4945	4945	4945	0
539	20231010	120000	73849770	4945	4945	4945	4945	91
540	20231010	115900	73399775	4945	4945	4945	4945	1
541	20231010	115800	73394830	4925	4925	4925	4925	0
542	20231010	115700	73394830	4925	4925	4925	4925	0
543	20231010	115600	73394830	4925	4925	4925	4925	0
544	20231010	115500	73394830	4925	4925	4925	4925	0
545	20231010	115400	73394830	4925	4925	4925	4925	0
546	20231010	115300	73394830	4925	4925	4925	4925	0
547	20231010	115200	73394830	4925	4925	4925	4925	0
548	20231010	115100	73394830	4925	4925	4925	4925	0
549	20231010	115000	73394830	4925	4925	4925	4925	0
550	20231010	114900	73394830	4925	4925	4925	4925	0
551	20231010	114800	73394830	4925	4925	4925	4925	0
552	20231010	114700	73394830	4925	4925	4925	4925	0
553	20231010	114600	73394830	4925	4925	4925	4925	0
554	20231010	114500	73394830	4925	4925	4925	4925	0
555	20231010	114400	73394830	4925	4925	4925	4925	0
556	20231010	114300	73394830	4925	4925	4925	4925	0
557	20231010	114200	73394830	4925	4925	4925	4925	0
558	20231010	114100	73394830	4925	4925	4925	4925	0
559	20231010	114000	73394830	4925	4925	4925	4925	94
560	20231010	113900	72931880	4950	4950	4950	4925	127
561	20231010	113800	72306280	4925	4950	4950	4925	796
562	20231010	113700	68373480	4920	4920	4920	4920	0
563	20231010	113600	68373480	4920	4950	4950	4920	5
564	20231010	113500	68348850	4950	4950	4950	4950	201
565	20231010	113400	67353900	4950	4950	4950	4950	0
566	20231010	113300	67353900	4950	4950	4950	4950	1
567	20231010	113200	67348950	4920	4920	4920	4920	124
568	20231010	113100	66738870	4925	4925	4925	4925	0
569	20231010	113000	66738870	4925	4925	4925	4925	0
570	20231010	112900	66738870	4925	4925	4925	4925	0
571	20231010	112800	66738870	4925	4925	4925	4925	1
572	20231010	112700	66733945	4955	4955	4955	4955	1
573	20231010	112600	66728990	4925	4925	4925	4925	213
574	20231010	112500	65679965	4955	4955	4955	4955	5
575	20231010	112400	65655190	4925	4925	4925	4925	104
576	20231010	112300	65142990	4955	4955	4955	4955	0
577	20231010	112200	65142990	4955	4955	4955	4955	5
578	20231010	112100	65118215	4930	4930	4930	4930	0
579	20231010	112000	65118215	4930	4930	4930	4930	115
580	20231010	111900	64551265	4930	4930	4930	4930	0
581	20231010	111800	64551265	4930	4930	4930	4930	0
582	20231010	111700	64551265	4930	4930	4930	4930	20
583	20231010	111600	64452665	4930	4930	4930	4930	0
584	20231010	111500	64452665	4930	4930	4930	4930	0
585	20231010	111400	64452665	4930	4930	4930	4930	0
586	20231010	111300	64452665	4930	4930	4930	4930	0
587	20231010	111200	64452665	4930	4930	4930	4930	126
588	20231010	111100	63831485	4955	4955	4955	4955	0
589	20231010	111000	63831485	4955	4955	4955	4955	0
590	20231010	110900	63831485	4955	4955	4955	4955	0
591	20231010	110800	63831485	4955	4955	4955	4955	0
592	20231010	110700	63831485	4955	4955	4955	4955	0
593	20231010	110600	63831485	4955	4955	4955	4955	0
594	20231010	110500	63831485	4955	4955	4955	4955	0
595	20231010	110400	63831485	4955	4955	4955	4955	0
596	20231010	110300	63831485	4955	4955	4955	4955	0
597	20231010	110200	63831485	4955	4955	4955	4955	0
598	20231010	110100	63831485	4955	4955	4955	4955	0
599	20231010	110000	63831485	4955	4955	4955	4955	0
600	20231010	105900	63831485	4955	4955	4955	4955	0
601	20231010	105800	63831485	4955	4955	4955	4955	0
602	20231010	105700	63831485	4955	4955	4955	4955	0
603	20231010	105600	63831485	4955	4955	4955	4955	0
604	20231010	105500	63831485	4955	4955	4955	4955	0
605	20231010	105400	63831485	4955	4955	4955	4955	0
606	20231010	105300	63831485	4955	4955	4955	4955	0
607	20231010	105200	63831485	4955	4955	4955	4955	0
608	20231010	105100	63831485	4955	4955	4955	4955	0
609	20231010	105000	63831485	4955	4955	4955	4955	0
610	20231010	104900	63831485	4955	4970	4970	4955	6
611	20231010	104800	63801700	4945	4945	4950	4945	50
612	20231010	104700	63554400	4950	4945	4950	4945	70
613	20231010	104600	63208100	4970	4970	4970	4970	0
614	20231010	104500	63208100	4970	4970	4970	4970	0
615	20231010	104400	63208100	4970	4940	4970	4915	1001
616	20231010	104300	58273130	4960	4960	4960	4960	50
617	20231010	104200	58025130	4975	4975	4975	4975	0
618	20231010	104100	58025130	4975	4975	4975	4975	0
619	20231010	104000	58025130	4975	4975	4975	4975	0
620	20231010	103900	58025130	4975	4950	4975	4935	130
621	20231010	103800	57382380	4975	4975	4975	4975	0
622	20231010	103700	57382380	4975	4975	4975	4975	0
623	20231010	103600	57382380	4975	4975	4975	4975	0
624	20231010	103500	57382380	4975	4975	4975	4975	0
625	20231010	103400	57382380	4975	4975	4975	4975	0
626	20231010	103300	57382380	4975	4975	4975	4975	0
627	20231010	103200	57382380	4975	4975	4975	4975	0
628	20231010	103100	57382380	4975	4975	4975	4975	123
629	20231010	103000	56770455	4975	4975	4975	4975	0
630	20231010	102900	56770455	4975	4975	4975	4975	6
631	20231010	102800	56740605	4960	4960	4960	4960	0
632	20231010	102700	56740605	4960	4960	4960	4960	0
633	20231010	102600	56740605	4960	4955	4960	4955	30
634	20231010	102500	56591905	4950	4955	4955	4950	127
635	20231010	102400	55962670	4965	4965	4965	4965	1
636	20231010	102300	55957705	4945	4945	4945	4945	184
637	20231010	102200	55047825	4940	4935	4940	4935	2210
638	20231010	102100	44130475	4940	4935	4940	4935	75
639	20231010	102000	43760025	4935	4935	4935	4935	0
640	20231010	101900	43760025	4935	4935	4935	4935	0
641	20231010	101800	43760025	4935	4935	4935	4935	0
642	20231010	101700	43760025	4935	4935	4935	4935	0
643	20231010	101600	43760025	4935	4935	4935	4935	0
644	20231010	101500	43760025	4935	4935	4935	4935	0
645	20231010	101400	43760025	4935	4935	4935	4935	0
646	20231010	101300	43760025	4935	4935	4935	4935	0
647	20231010	101200	43760025	4935	4935	4935	4935	5
648	20231010	101100	43735350	4925	4940	4940	4925	193
649	20231010	101000	42784780	4945	4945	4945	4945	0
650	20231010	100900	42784780	4945	4945	4945	4945	0
651	20231010	100800	42784780	4945	4945	4945	4945	0
652	20231010	100700	42784780	4945	4945	4945	4945	0
653	20231010	100600	42784780	4945	4945	4945	4945	0
654	20231010	100500	42784780	4945	4945	4945	4945	0
655	20231010	100400	42784780	4945	4945	4945	4945	0
656	20231010	100300	42784780	4945	4945	4945	4945	0
657	20231010	100200	42784780	4945	4945	4945	4945	5
658	20231010	100100	42760055	4950	4950	4950	4950	5
659	20231010	100000	42735305	4960	4960	4960	4960	5
660	20231010	095900	42710505	4960	4960	4960	4960	2
661	20231010	095800	42700585	4920	4920	4920	4920	85
662	20231010	095700	42282385	4890	4890	4890	4890	0
663	20231010	095600	42282385	4890	4890	4890	4890	0
664	20231010	095500	42282385	4890	4890	4890	4890	0
665	20231010	095400	42282385	4890	4930	4930	4890	650
666	20231010	095300	39100560	4950	4950	4950	4950	0
667	20231010	095200	39100560	4950	4950	4950	4950	0
668	20231010	095100	39100560	4950	4950	4950	4950	80
669	20231010	095000	38704560	4955	4955	4955	4955	0
670	20231010	094900	38704560	4955	4955	4955	4955	0
671	20231010	094800	38704560	4955	4930	4955	4930	70
672	20231010	094700	38358885	4930	4930	4930	4930	0
673	20231010	094600	38358885	4930	4930	4930	4930	1
674	20231010	094500	38353955	4885	4905	4905	4885	800
675	20231010	094400	34439190	4940	4940	4940	4940	6
676	20231010	094300	34409550	4940	4940	4940	4940	2
677	20231010	094200	34399670	4900	4940	4940	4900	1001
678	20231010	094100	29487600	4920	4925	4925	4920	502
679	20231010	094000	27017680	4945	4945	4945	4945	60
680	20231010	093900	26720980	4950	4950	4950	4950	0
681	20231010	093800	26720980	4950	4950	4950	4950	0
682	20231010	093700	26720980	4950	4950	4950	4950	0
683	20231010	093600	26720980	4950	4950	4950	4950	0
684	20231010	093500	26720980	4950	4930	4950	4930	750
685	20231010	093400	23022020	4925	4930	4930	4925	14
686	20231010	093300	22953020	4935	4920	4935	4920	64
687	20231010	093200	22637990	4915	4920	4920	4915	53
688	20231010	093100	22377490	4925	4930	4930	4925	6
689	20231010	093000	22347915	4930	4925	4930	4915	205
690	20231010	092900	21338625	4935	4930	4935	4925	1226
691	20231010	092800	15288895	4930	4930	4930	4930	30
692	20231010	092700	15140995	4940	4930	4940	4930	414
693	20231010	092600	13099835	4935	4935	4935	4935	36
694	20231010	092500	12922175	4940	4940	4940	4940	0
695	20231010	092400	12922175	4940	4940	4940	4940	0
696	20231010	092300	12922175	4940	4940	4940	4940	0
697	20231010	092200	12922175	4940	4940	4940	4940	2
698	20231010	092100	12912295	4905	4905	4905	4905	0
699	20231010	092000	12912295	4905	4900	4920	4900	879
700	20231010	091900	8602250	4900	4900	4900	4900	0
701	20231010	091800	8602250	4900	4900	4900	4900	1
702	20231010	091700	8597350	4900	4895	4900	4895	99
703	20231010	091600	8112480	4900	4895	4900	4895	30
704	20231010	091500	7965580	4905	4905	4905	4905	0
705	20231010	091400	7965580	4905	4905	4905	4905	0
706	20231010	091300	7965580	4905	4905	4905	4905	2
707	20231010	091200	7955770	4870	4870	4870	4870	0
708	20231010	091100	7955770	4870	4870	4870	4870	20
709	20231010	091000	7858370	4920	4920	4920	4920	0
710	20231010	090900	7858370	4920	4900	4920	4900	432
711	20231010	090800	5741210	4900	4900	4900	4900	0
712	20231010	090700	5741210	4900	4900	4900	4900	101
713	20231010	090600	5246310	4900	4900	4900	4900	100
714	20231010	090500	4756310	4855	4930	4930	4855	251
715	20231010	090400	3527785	5000	5000	5000	5000	0
716	20231010	090300	3527785	5000	5000	5000	5000	0
717	20231010	090200	3527785	5000	5000	5000	5000	3
718	20231010	090100	3512785	5010	5010	5010	4850	419
719	20231010	090000	1459450	5050	5050	5050	5050	289