KissMeData/411080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210100	414995170	8640	8640	8640	8640	905
3	20231012	210000	414995170	8640	8640	8640	8640	0
4	20231012	205900	414995170	8640	8640	8640	8640	0
5	20231012	205800	414995170	8640	8640	8640	8640	0
6	20231012	205700	414995170	8640	8640	8640	8640	0
7	20231012	205600	414995170	8640	8640	8640	8640	0
8	20231012	205500	414995170	8640	8640	8640	8640	0
9	20231012	205400	414995170	8640	8640	8640	8640	0
10	20231012	205300	414995170	8640	8640	8640	8640	0
11	20231012	205200	414995170	8640	8640	8640	8640	0
12	20231012	205100	414995170	8640	8640	8640	8640	0
13	20231012	205000	414995170	8640	8640	8640	8640	0
14	20231012	204900	414995170	8640	8640	8640	8640	0
15	20231012	204800	414995170	8640	8640	8640	8640	0
16	20231012	204700	414995170	8640	8640	8640	8640	0
17	20231012	204600	414995170	8640	8640	8640	8640	0
18	20231012	204500	414995170	8640	8640	8640	8640	0
19	20231012	204400	414995170	8640	8640	8640	8640	0
20	20231012	204300	414995170	8640	8640	8640	8640	0
21	20231012	204200	414995170	8640	8640	8640	8640	0
22	20231012	204100	414995170	8640	8640	8640	8640	0
23	20231012	204000	414995170	8640	8640	8640	8640	0
24	20231012	203900	414995170	8640	8640	8640	8640	0
25	20231012	203800	414995170	8640	8640	8640	8640	0
26	20231012	203700	414995170	8640	8640	8640	8640	0
27	20231012	203600	414995170	8640	8640	8640	8640	0
28	20231012	203500	414995170	8640	8640	8640	8640	0
29	20231012	203400	414995170	8640	8640	8640	8640	0
30	20231012	203300	414995170	8640	8640	8640	8640	0
31	20231012	203200	414995170	8640	8640	8640	8640	0
32	20231012	203100	414995170	8640	8640	8640	8640	905
33	20231012	203000	414995170	8640	8640	8640	8640	0
34	20231012	202900	414995170	8640	8640	8640	8640	0
35	20231012	202800	414995170	8640	8640	8640	8640	0
36	20231012	202700	414995170	8640	8640	8640	8640	0
37	20231012	202600	414995170	8640	8640	8640	8640	0
38	20231012	202500	414995170	8640	8640	8640	8640	0
39	20231012	202400	414995170	8640	8640	8640	8640	0
40	20231012	202300	414995170	8640	8640	8640	8640	0
41	20231012	202200	414995170	8640	8640	8640	8640	0
42	20231012	202100	414995170	8640	8640	8640	8640	0
43	20231012	202000	414995170	8640	8640	8640	8640	0
44	20231012	201900	414995170	8640	8640	8640	8640	0
45	20231012	201800	414995170	8640	8640	8640	8640	0
46	20231012	201700	414995170	8640	8640	8640	8640	0
47	20231012	201600	414995170	8640	8640	8640	8640	0
48	20231012	201500	414995170	8640	8640	8640	8640	0
49	20231012	201400	414995170	8640	8640	8640	8640	0
50	20231012	201300	414995170	8640	8640	8640	8640	0
51	20231012	201200	414995170	8640	8640	8640	8640	0
52	20231012	201100	414995170	8640	8640	8640	8640	0
53	20231012	201000	414995170	8640	8640	8640	8640	0
54	20231012	200900	414995170	8640	8640	8640	8640	0
55	20231012	200800	414995170	8640	8640	8640	8640	0
56	20231012	200700	414995170	8640	8640	8640	8640	0
57	20231012	200600	414995170	8640	8640	8640	8640	0
58	20231012	200500	414995170	8640	8640	8640	8640	0
59	20231012	200400	414995170	8640	8640	8640	8640	0
60	20231012	200300	414995170	8640	8640	8640	8640	0
61	20231012	200200	414995170	8640	8640	8640	8640	0
62	20231012	200100	414995170	8640	8640	8640	8640	905
63	20231012	200000	414995170	8640	8640	8640	8640	0
64	20231012	195900	414995170	8640	8640	8640	8640	0
65	20231012	195800	414995170	8640	8640	8640	8640	0
66	20231012	195700	414995170	8640	8640	8640	8640	0
67	20231012	195600	414995170	8640	8640	8640	8640	0
68	20231012	195500	414995170	8640	8640	8640	8640	0
69	20231012	195400	414995170	8640	8640	8640	8640	0
70	20231012	195300	414995170	8640	8640	8640	8640	0
71	20231012	195200	414995170	8640	8640	8640	8640	0
72	20231012	195100	414995170	8640	8640	8640	8640	0
73	20231012	195000	414995170	8640	8640	8640	8640	0
74	20231012	194900	414995170	8640	8640	8640	8640	0
75	20231012	194800	414995170	8640	8640	8640	8640	0
76	20231012	194700	414995170	8640	8640	8640	8640	0
77	20231012	194600	414995170	8640	8640	8640	8640	0
78	20231012	194500	414995170	8640	8640	8640	8640	0
79	20231012	194400	414995170	8640	8640	8640	8640	0
80	20231012	194300	414995170	8640	8640	8640	8640	0
81	20231012	194200	414995170	8640	8640	8640	8640	0
82	20231012	194100	414995170	8640	8640	8640	8640	0
83	20231012	194000	414995170	8640	8640	8640	8640	0
84	20231012	193900	414995170	8640	8640	8640	8640	0
85	20231012	193800	414995170	8640	8640	8640	8640	0
86	20231012	193700	414995170	8640	8640	8640	8640	0
87	20231012	193600	414995170	8640	8640	8640	8640	0
88	20231012	193500	414995170	8640	8640	8640	8640	0
89	20231012	193400	414995170	8640	8640	8640	8640	0
90	20231012	193300	414995170	8640	8640	8640	8640	0
91	20231012	193200	414995170	8640	8640	8640	8640	0
92	20231012	193100	414995170	8640	8640	8640	8640	905
93	20231012	193000	414995170	8640	8640	8640	8640	0
94	20231012	192900	414995170	8640	8640	8640	8640	0
95	20231012	192800	414995170	8640	8640	8640	8640	0
96	20231012	192700	414995170	8640	8640	8640	8640	0
97	20231012	192600	414995170	8640	8640	8640	8640	0
98	20231012	192500	414995170	8640	8640	8640	8640	0
99	20231012	192400	414995170	8640	8640	8640	8640	0
100	20231012	192300	414995170	8640	8640	8640	8640	0
101	20231012	192200	414995170	8640	8640	8640	8640	0
102	20231012	192100	414995170	8640	8640	8640	8640	0
103	20231012	192000	414995170	8640	8640	8640	8640	0
104	20231012	191900	414995170	8640	8640	8640	8640	0
105	20231012	191800	414995170	8640	8640	8640	8640	0
106	20231012	191700	414995170	8640	8640	8640	8640	0
107	20231012	191600	414995170	8640	8640	8640	8640	0
108	20231012	191500	414995170	8640	8640	8640	8640	0
109	20231012	191400	414995170	8640	8640	8640	8640	0
110	20231012	191300	414995170	8640	8640	8640	8640	0
111	20231012	191200	414995170	8640	8640	8640	8640	0
112	20231012	191100	414995170	8640	8640	8640	8640	0
113	20231012	191000	414995170	8640	8640	8640	8640	0
114	20231012	190900	414995170	8640	8640	8640	8640	0
115	20231012	190800	414995170	8640	8640	8640	8640	0
116	20231012	190700	414995170	8640	8640	8640	8640	0
117	20231012	190600	414995170	8640	8640	8640	8640	0
118	20231012	190500	414995170	8640	8640	8640	8640	0
119	20231012	190400	414995170	8640	8640	8640	8640	0
120	20231012	190300	414995170	8640	8640	8640	8640	0
121	20231012	190200	414995170	8640	8640	8640	8640	0
122	20231012	190100	414995170	8640	8640	8640	8640	905
123	20231012	190000	414995170	8640	8640	8640	8640	0
124	20231012	185900	414995170	8640	8640	8640	8640	0
125	20231012	185800	414995170	8640	8640	8640	8640	0
126	20231012	185700	414995170	8640	8640	8640	8640	0
127	20231012	185600	414995170	8640	8640	8640	8640	0
128	20231012	185500	414995170	8640	8640	8640	8640	0
129	20231012	185400	414995170	8640	8640	8640	8640	0
130	20231012	185300	414995170	8640	8640	8640	8640	0
131	20231012	185200	414995170	8640	8640	8640	8640	0
132	20231012	185100	414995170	8640	8640	8640	8640	0
133	20231012	185000	414995170	8640	8640	8640	8640	0
134	20231012	184900	414995170	8640	8640	8640	8640	0
135	20231012	184800	414995170	8640	8640	8640	8640	0
136	20231012	184700	414995170	8640	8640	8640	8640	0
137	20231012	184600	414995170	8640	8640	8640	8640	0
138	20231012	184500	414995170	8640	8640	8640	8640	0
139	20231012	184400	414995170	8640	8640	8640	8640	0
140	20231012	184300	414995170	8640	8640	8640	8640	0
141	20231012	184200	414995170	8640	8640	8640	8640	0
142	20231012	184100	414995170	8640	8640	8640	8640	0
143	20231012	184000	414995170	8640	8640	8640	8640	0
144	20231012	183900	414995170	8640	8640	8640	8640	0
145	20231012	183800	414995170	8640	8640	8640	8640	0
146	20231012	183700	414995170	8640	8640	8640	8640	0
147	20231012	183600	414995170	8640	8640	8640	8640	0
148	20231012	183500	414995170	8640	8640	8640	8640	0
149	20231012	183400	414995170	8640	8640	8640	8640	0
150	20231012	183300	414995170	8640	8640	8640	8640	0
151	20231012	183200	414995170	8640	8640	8640	8640	0
152	20231012	183100	414995170	8640	8640	8640	8640	905
153	20231012	183000	414995170	8640	8640	8640	8640	0
154	20231012	182900	414995170	8640	8640	8640	8640	0
155	20231012	182800	414995170	8640	8640	8640	8640	0
156	20231012	182700	414995170	8640	8640	8640	8640	0
157	20231012	182600	414995170	8640	8640	8640	8640	0
158	20231012	182500	414995170	8640	8640	8640	8640	0
159	20231012	182400	414995170	8640	8640	8640	8640	0
160	20231012	182300	414995170	8640	8640	8640	8640	0
161	20231012	182200	414995170	8640	8640	8640	8640	0
162	20231012	182100	414995170	8640	8640	8640	8640	0
163	20231012	182000	414995170	8640	8640	8640	8640	0
164	20231012	181900	414995170	8640	8640	8640	8640	0
165	20231012	181800	414995170	8640	8640	8640	8640	0
166	20231012	181700	414995170	8640	8640	8640	8640	0
167	20231012	181600	414995170	8640	8640	8640	8640	0
168	20231012	181500	414995170	8640	8640	8640	8640	0
169	20231012	181400	414995170	8640	8640	8640	8640	0
170	20231012	181300	414995170	8640	8640	8640	8640	0
171	20231012	181200	414995170	8640	8640	8640	8640	0
172	20231012	181100	414995170	8640	8640	8640	8640	0
173	20231012	181000	414995170	8640	8640	8640	8640	0
174	20231012	180900	414995170	8640	8640	8640	8640	0
175	20231012	180800	414995170	8640	8640	8640	8640	0
176	20231012	180700	414995170	8640	8640	8640	8640	0
177	20231012	180600	414995170	8640	8640	8640	8640	0
178	20231012	180500	414995170	8640	8640	8640	8640	0
179	20231012	180400	414995170	8640	8640	8640	8640	0
180	20231012	180300	414995170	8640	8640	8640	8640	0
181	20231012	180200	414995170	8640	8640	8640	8640	0
182	20231012	180100	414995170	8640	8640	8640	8640	905
183	20231012	180000	414995170	8640	8640	8640	8640	0
184	20231012	175900	414995170	8640	8640	8640	8640	0
185	20231012	175800	414995170	8640	8640	8640	8640	0
186	20231012	175700	414995170	8640	8640	8640	8640	0
187	20231012	175600	414995170	8640	8640	8640	8640	0
188	20231012	175500	414995170	8640	8640	8640	8640	0
189	20231012	175400	414995170	8640	8640	8640	8640	0
190	20231012	175300	414995170	8640	8640	8640	8640	0
191	20231012	175200	414995170	8640	8640	8640	8640	0
192	20231012	175100	414995170	8640	8640	8640	8640	0
193	20231012	175000	414995170	8640	8640	8640	8640	0
194	20231012	174900	414995170	8640	8640	8640	8640	0
195	20231012	174800	414995170	8640	8640	8640	8640	0
196	20231012	174700	414995170	8640	8640	8640	8640	0
197	20231012	174600	414995170	8640	8640	8640	8640	0
198	20231012	174500	414995170	8640	8640	8640	8640	0
199	20231012	174400	414995170	8640	8640	8640	8640	0
200	20231012	174300	414995170	8640	8640	8640	8640	0
201	20231012	174200	414995170	8640	8640	8640	8640	0
202	20231012	174100	414995170	8640	8640	8640	8640	0
203	20231012	174000	414995170	8640	8640	8640	8640	0
204	20231012	173900	414995170	8640	8640	8640	8640	0
205	20231012	173800	414995170	8640	8640	8640	8640	0
206	20231012	173700	414995170	8640	8640	8640	8640	0
207	20231012	173600	414995170	8640	8640	8640	8640	0
208	20231012	173500	414995170	8640	8640	8640	8640	0
209	20231012	173400	414995170	8640	8640	8640	8640	0
210	20231012	173300	414995170	8640	8640	8640	8640	0
211	20231012	173200	414995170	8640	8640	8640	8640	0
212	20231012	173100	414995170	8640	8640	8640	8640	905
213	20231012	173000	414995170	8640	8640	8640	8640	0
214	20231012	172900	414995170	8640	8640	8640	8640	0
215	20231012	172800	414995170	8640	8640	8640	8640	0
216	20231012	172700	414995170	8640	8640	8640	8640	0
217	20231012	172600	414995170	8640	8640	8640	8640	0
218	20231012	172500	414995170	8640	8640	8640	8640	0
219	20231012	172400	414995170	8640	8640	8640	8640	0
220	20231012	172300	414995170	8640	8640	8640	8640	0
221	20231012	172200	414995170	8640	8640	8640	8640	0
222	20231012	172100	414995170	8640	8640	8640	8640	0
223	20231012	172000	414995170	8640	8640	8640	8640	0
224	20231012	171900	414995170	8640	8640	8640	8640	0
225	20231012	171800	414995170	8640	8640	8640	8640	0
226	20231012	171700	414995170	8640	8640	8640	8640	0
227	20231012	171600	414995170	8640	8640	8640	8640	0
228	20231012	171500	414995170	8640	8640	8640	8640	0
229	20231012	171400	414995170	8640	8640	8640	8640	0
230	20231012	171300	414995170	8640	8640	8640	8640	0
231	20231012	171200	414995170	8640	8640	8640	8640	0
232	20231012	171100	414995170	8640	8640	8640	8640	0
233	20231012	171000	414995170	8640	8640	8640	8640	0
234	20231012	170900	414995170	8640	8640	8640	8640	0
235	20231012	170800	414995170	8640	8640	8640	8640	0
236	20231012	170700	414995170	8640	8640	8640	8640	0
237	20231012	170600	414995170	8640	8640	8640	8640	0
238	20231012	170500	414995170	8640	8640	8640	8640	0
239	20231012	170400	414995170	8640	8640	8640	8640	0
240	20231012	170300	414995170	8640	8640	8640	8640	0
241	20231012	170200	414995170	8640	8640	8640	8640	0
242	20231012	170100	414995170	8640	8640	8640	8640	905
243	20231012	170000	414995170	8640	8640	8640	8640	0
244	20231012	165900	414995170	8640	8640	8640	8640	0
245	20231012	165800	414995170	8640	8640	8640	8640	0
246	20231012	165700	414995170	8640	8640	8640	8640	0
247	20231012	165600	414995170	8640	8640	8640	8640	0
248	20231012	165500	414995170	8640	8640	8640	8640	0
249	20231012	165400	414995170	8640	8640	8640	8640	0
250	20231012	165300	414995170	8640	8640	8640	8640	0
251	20231012	165200	414995170	8640	8640	8640	8640	0
252	20231012	165100	414995170	8640	8640	8640	8640	0
253	20231012	165000	414995170	8640	8640	8640	8640	0
254	20231012	164900	414995170	8640	8640	8640	8640	0
255	20231012	164800	414995170	8640	8640	8640	8640	0
256	20231012	164700	414995170	8640	8640	8640	8640	0
257	20231012	164600	414995170	8640	8640	8640	8640	0
258	20231012	164500	414995170	8640	8640	8640	8640	0
259	20231012	164400	414995170	8640	8640	8640	8640	0
260	20231012	164300	414995170	8640	8640	8640	8640	0
261	20231012	164200	414995170	8640	8640	8640	8640	0
262	20231012	164100	414995170	8640	8640	8640	8640	0
263	20231012	164000	414995170	8640	8640	8640	8640	0
264	20231012	163900	414995170	8640	8640	8640	8640	0
265	20231012	163800	414995170	8640	8640	8640	8640	0
266	20231012	163700	414995170	8640	8640	8640	8640	0
267	20231012	163600	414995170	8640	8640	8640	8640	0
268	20231012	163500	414995170	8640	8640	8640	8640	0
269	20231012	163400	414995170	8640	8640	8640	8640	0
270	20231012	163300	414995170	8640	8640	8640	8640	0
271	20231012	163200	414995170	8640	8640	8640	8640	0
272	20231012	163100	414995170	8640	8640	8640	8640	905
273	20231012	163000	414995170	8640	8640	8640	8640	0
274	20231012	162900	414995170	8640	8640	8640	8640	0
275	20231012	162800	414995170	8640	8640	8640	8640	0
276	20231012	162700	414995170	8640	8640	8640	8640	0
277	20231012	162600	414995170	8640	8640	8640	8640	0
278	20231012	162500	414995170	8640	8640	8640	8640	0
279	20231012	162400	414995170	8640	8640	8640	8640	0
280	20231012	162300	414995170	8640	8640	8640	8640	0
281	20231012	162200	414995170	8640	8640	8640	8640	0
282	20231012	162100	414995170	8640	8640	8640	8640	0
283	20231012	162000	414995170	8640	8640	8640	8640	0
284	20231012	161900	414995170	8640	8640	8640	8640	0
285	20231012	161800	414995170	8640	8640	8640	8640	0
286	20231012	161700	414995170	8640	8640	8640	8640	0
287	20231012	161600	414995170	8640	8640	8640	8640	0
288	20231012	161500	414995170	8640	8640	8640	8640	0
289	20231012	161400	414995170	8640	8640	8640	8640	0
290	20231012	161300	414995170	8640	8640	8640	8640	0
291	20231012	161200	414995170	8640	8640	8640	8640	0
292	20231012	161100	414995170	8640	8640	8640	8640	0
293	20231012	161000	414995170	8640	8640	8640	8640	0
294	20231012	160900	414995170	8640	8640	8640	8640	0
295	20231012	160800	414995170	8640	8640	8640	8640	0
296	20231012	160700	414995170	8640	8640	8640	8640	0
297	20231012	160600	414995170	8640	8640	8640	8640	0
298	20231012	160500	414995170	8640	8640	8640	8640	0
299	20231012	160400	414995170	8640	8640	8640	8640	0
300	20231012	160300	414995170	8640	8640	8640	8640	0
301	20231012	160200	414995170	8640	8640	8640	8640	0
302	20231012	160100	414995170	8640	8640	8640	8640	905
303	20231012	160000	414995170	8640	8640	8640	8640	0
304	20231012	155900	414995170	8640	8640	8640	8640	0
305	20231012	155800	414995170	8640	8640	8640	8640	0
306	20231012	155700	414995170	8640	8640	8640	8640	0
307	20231012	155600	414995170	8640	8640	8640	8640	0
308	20231012	155500	414995170	8640	8640	8640	8640	0
309	20231012	155400	414995170	8640	8640	8640	8640	0
310	20231012	155300	414995170	8640	8640	8640	8640	0
311	20231012	155200	414995170	8640	8640	8640	8640	0
312	20231012	155100	414995170	8640	8640	8640	8640	0
313	20231012	155000	414995170	8640	8640	8640	8640	0
314	20231012	154900	414995170	8640	8640	8640	8640	0
315	20231012	154800	414995170	8640	8640	8640	8640	0
316	20231012	154700	414995170	8640	8640	8640	8640	0
317	20231012	154600	414995170	8640	8640	8640	8640	0
318	20231012	154500	414995170	8640	8640	8640	8640	0
319	20231012	154400	414995170	8640	8640	8640	8640	0
320	20231012	154300	414995170	8640	8640	8640	8640	0
321	20231012	154200	414995170	8640	8640	8640	8640	0
322	20231012	154100	414995170	8640	8640	8640	8640	0
323	20231012	154000	414995170	8640	8640	8640	8640	0
324	20231012	153900	414995170	8640	8640	8640	8640	0
325	20231012	153800	414995170	8640	8640	8640	8640	0
326	20231012	153700	414995170	8640	8640	8640	8640	0
327	20231012	153600	414995170	8640	8640	8640	8640	0
328	20231012	153500	414995170	8640	8640	8640	8640	0
329	20231012	153400	414995170	8640	8640	8640	8640	0
330	20231012	153300	414995170	8640	8640	8640	8640	0
331	20231012	153200	414995170	8640	8640	8640	8640	0
332	20231012	153100	414995170	8640	8640	8640	8640	905
333	20231012	153000	414995170	8640	8640	8640	8640	905
334	20231012	152900	407175970	8610	8610	8610	8610	0
335	20231012	152800	407175970	8610	8610	8610	8610	0
336	20231012	152700	407175970	8610	8610	8610	8610	0
337	20231012	152600	407175970	8610	8610	8610	8610	0
338	20231012	152500	407175970	8610	8610	8610	8610	0
339	20231012	152400	407175970	8610	8610	8610	8610	0
340	20231012	152300	407175970	8610	8610	8610	8610	0
341	20231012	152200	407175970	8610	8610	8610	8610	0
342	20231012	152100	407175970	8610	8610	8610	8610	0
343	20231012	152000	407175970	8610	8610	8610	8610	0
344	20231012	151900	407175970	8610	8620	8620	8610	240
345	20231012	151800	405109140	8610	8630	8630	8610	175
346	20231012	151700	403601900	8610	8630	8630	8610	36
347	20231012	151600	403291240	8630	8630	8630	8630	11
348	20231012	151500	403196310	8570	8570	8570	8570	4
349	20231012	151400	403162030	8640	8640	8640	8640	0
350	20231012	151300	403162030	8640	8640	8640	8640	0
351	20231012	151200	403162030	8640	8640	8640	8640	0
352	20231012	151100	403162030	8640	8640	8640	8640	0
353	20231012	151000	403162030	8640	8640	8640	8640	0
354	20231012	150900	403162030	8640	8630	8640	8630	230
355	20231012	150800	401175470	8620	8620	8620	8620	10
356	20231012	150700	401089270	8550	8560	8560	8550	1204
357	20231012	150600	390794470	8630	8630	8630	8560	2002
358	20231012	150500	373657140	8560	8600	8600	8560	939
359	20231012	150400	365602080	8580	8620	8620	8580	847
360	20231012	150300	358324650	8640	8640	8640	8640	0
361	20231012	150200	358324650	8640	8630	8640	8630	263
362	20231012	150100	356052630	8620	8620	8620	8620	0
363	20231012	150000	356052630	8620	8620	8620	8620	63
364	20231012	145900	355509570	8620	8620	8620	8620	0
365	20231012	145800	355509570	8620	8630	8630	8620	175
366	20231012	145700	353999820	8630	8650	8650	8630	83
367	20231012	145600	353282720	8670	8670	8670	8670	0
368	20231012	145500	353282720	8670	8670	8670	8670	20
369	20231012	145400	353109320	8680	8680	8680	8680	0
370	20231012	145300	353109320	8680	8680	8680	8680	195
371	20231012	145200	351416720	8680	8680	8680	8680	0
372	20231012	145100	351416720	8680	8680	8680	8680	0
373	20231012	145000	351416720	8680	8680	8680	8680	0
374	20231012	144900	351416720	8680	8680	8680	8680	0
375	20231012	144800	351416720	8680	8680	8680	8680	1
376	20231012	144700	351408040	8670	8670	8670	8670	0
377	20231012	144600	351408040	8670	8670	8670	8670	75
378	20231012	144500	350757790	8670	8670	8670	8670	225
379	20231012	144400	348807040	8640	8670	8670	8640	234
380	20231012	144300	346779280	8670	8670	8670	8670	0
381	20231012	144200	346779280	8670	8670	8670	8670	25
382	20231012	144100	346562530	8670	8670	8670	8670	0
383	20231012	144000	346562530	8670	8670	8670	8670	98
384	20231012	143900	345712870	8670	8670	8670	8670	0
385	20231012	143800	345712870	8670	8670	8670	8670	0
386	20231012	143700	345712870	8670	8670	8670	8670	12
387	20231012	143600	345608830	8640	8640	8640	8640	11
388	20231012	143500	345513790	8640	8640	8640	8640	0
389	20231012	143400	345513790	8640	8660	8660	8640	10
390	20231012	143300	345427340	8700	8700	8700	8700	0
391	20231012	143200	345427340	8700	8690	8700	8690	90
392	20231012	143100	344644540	8700	8700	8700	8700	0
393	20231012	143000	344644540	8700	8700	8700	8700	0
394	20231012	142900	344644540	8700	8670	8700	8670	5
395	20231012	142800	344601100	8660	8650	8670	8650	23
396	20231012	142700	344401900	8650	8650	8650	8650	5
397	20231012	142600	344358650	8680	8690	8690	8660	31
398	20231012	142500	344089820	8680	8680	8680	8680	1
399	20231012	142400	344081140	8690	8690	8690	8690	10
400	20231012	142300	343994240	8620	8620	8620	8620	7
401	20231012	142200	343933900	8620	8620	8620	8620	18
402	20231012	142100	343778740	8620	8650	8650	8620	81
403	20231012	142000	343080070	8700	8700	8700	8700	0
404	20231012	141900	343080070	8700	8700	8700	8700	0
405	20231012	141800	343080070	8700	8680	8700	8680	230
406	20231012	141700	341080080	8700	8700	8700	8700	0
407	20231012	141600	341080080	8700	8700	8700	8700	0
408	20231012	141500	341080080	8700	8700	8700	8700	0
409	20231012	141400	341080080	8700	8700	8700	8700	0
410	20231012	141300	341080080	8700	8700	8700	8700	0
411	20231012	141200	341080080	8700	8700	8700	8700	0
412	20231012	141100	341080080	8700	8700	8700	8700	1
413	20231012	141000	341071380	8690	8690	8690	8690	63
414	20231012	140900	340523910	8690	8690	8690	8690	0
415	20231012	140800	340523910	8690	8690	8690	8690	387
416	20231012	140700	337160880	8690	8690	8690	8690	0
417	20231012	140600	337160880	8690	8690	8690	8690	0
418	20231012	140500	337160880	8690	8690	8690	8690	0
419	20231012	140400	337160880	8690	8690	8690	8690	14
420	20231012	140300	337039220	8700	8700	8700	8700	0
421	20231012	140200	337039220	8700	8700	8700	8700	0
422	20231012	140100	337039220	8700	8700	8700	8700	0
423	20231012	140000	337039220	8700	8700	8700	8700	0
424	20231012	135900	337039220	8700	8700	8700	8700	0
425	20231012	135800	337039220	8700	8700	8700	8700	1
426	20231012	135700	337030520	8680	8680	8680	8680	0
427	20231012	135600	337030520	8680	8680	8680	8680	185
428	20231012	135500	335424720	8710	8710	8710	8710	3
429	20231012	135400	335398590	8720	8720	8720	8720	0
430	20231012	135300	335398590	8720	8720	8720	8720	0
431	20231012	135200	335398590	8720	8720	8720	8720	102
432	20231012	135100	334509150	8720	8720	8720	8720	13
433	20231012	135000	334395790	8740	8740	8740	8740	0
434	20231012	134900	334395790	8740	8740	8740	8740	0
435	20231012	134800	334395790	8740	8740	8740	8740	0
436	20231012	134700	334395790	8740	8670	8740	8670	1834
437	20231012	134600	318400450	8650	8650	8650	8650	0
438	20231012	134500	318400450	8650	8650	8650	8650	154
439	20231012	134400	317068350	8640	8640	8640	8640	0
440	20231012	134300	317068350	8640	8640	8640	8640	0
441	20231012	134200	317068350	8640	8640	8640	8640	2
442	20231012	134100	317051070	8650	8650	8650	8650	20
443	20231012	134000	316878070	8650	8650	8650	8650	0
444	20231012	133900	316878070	8650	8650	8650	8650	49
445	20231012	133800	316454220	8650	8650	8650	8650	11
446	20231012	133700	316359070	8650	8650	8650	8650	0
447	20231012	133600	316359070	8650	8650	8650	8650	2
448	20231012	133500	316341770	8650	8650	8650	8650	0
449	20231012	133400	316341770	8650	8650	8650	8650	0
450	20231012	133300	316341770	8650	8650	8650	8650	159
451	20231012	133200	314966420	8660	8660	8660	8660	0
452	20231012	133100	314966420	8660	8650	8660	8650	47
453	20231012	133000	314559780	8650	8650	8650	8650	150
454	20231012	132900	313262280	8630	8630	8630	8630	0
455	20231012	132800	313262280	8630	8630	8630	8630	0
456	20231012	132700	313262280	8630	8630	8630	8630	0
457	20231012	132600	313262280	8630	8630	8630	8630	0
458	20231012	132500	313262280	8630	8630	8630	8630	0
459	20231012	132400	313262280	8630	8630	8630	8630	0
460	20231012	132300	313262280	8630	8630	8630	8630	0
461	20231012	132200	313262280	8630	8620	8630	8620	115
462	20231012	132100	312270830	8680	8630	8680	8630	132
463	20231012	132000	311128290	8640	8640	8640	8640	206
464	20231012	131900	309348450	8670	8670	8670	8670	5
465	20231012	131800	309305100	8640	8670	8670	8640	23
466	20231012	131700	309106290	8670	8670	8670	8670	1
467	20231012	131600	309097620	8640	8640	8640	8640	0
468	20231012	131500	309097620	8640	8640	8640	8640	0
469	20231012	131400	309097620	8640	8640	8640	8640	110
470	20231012	131300	308147220	8640	8640	8640	8640	201
471	20231012	131200	306410580	8640	8640	8640	8640	1
472	20231012	131100	306401940	8670	8670	8670	8670	0
473	20231012	131000	306401940	8670	8670	8670	8670	0
474	20231012	130900	306401940	8670	8670	8670	8670	0
475	20231012	130800	306401940	8670	8670	8670	8670	0
476	20231012	130700	306401940	8670	8670	8670	8670	0
477	20231012	130600	306401940	8670	8670	8670	8670	0
478	20231012	130500	306401940	8670	8660	8670	8660	4
479	20231012	130400	306367290	8660	8660	8660	8660	5
480	20231012	130300	306323990	8660	8660	8660	8660	5
481	20231012	130200	306280690	8620	8620	8620	8620	0
482	20231012	130100	306280690	8620	8620	8620	8620	0
483	20231012	130000	306280690	8620	8620	8620	8620	25
484	20231012	125900	306065190	8620	8620	8620	8620	17
485	20231012	125800	305918650	8620	8620	8620	8610	228
486	20231012	125700	303955490	8610	8610	8610	8610	0
487	20231012	125600	303955490	8610	8610	8610	8610	0
488	20231012	125500	303955490	8610	8660	8660	8610	135
489	20231012	125400	302792270	8660	8660	8660	8660	3
490	20231012	125300	302766290	8660	8660	8660	8660	0
491	20231012	125200	302766290	8660	8660	8660	8660	0
492	20231012	125100	302766290	8660	8660	8660	8660	0
493	20231012	125000	302766290	8660	8660	8660	8660	0
494	20231012	124900	302766290	8660	8660	8660	8660	0
495	20231012	124800	302766290	8660	8660	8660	8660	1
496	20231012	124700	302757630	8630	8630	8630	8630	55
497	20231012	124600	302282980	8660	8670	8670	8660	3
498	20231012	124500	302256980	8670	8670	8670	8670	0
499	20231012	124400	302256980	8670	8670	8670	8670	48
500	20231012	124300	301840820	8670	8610	8670	8610	3
501	20231012	124200	301814930	8670	8620	8670	8620	6
502	20231012	124100	301763160	8610	8610	8610	8610	0
503	20231012	124000	301763160	8610	8690	8690	8610	139
504	20231012	123900	300562600	8680	8680	8680	8680	0
505	20231012	123800	300562600	8680	8680	8680	8680	65
506	20231012	123700	299998400	8680	8680	8680	8680	21
507	20231012	123600	299816120	8620	8620	8620	8620	0
508	20231012	123500	299816120	8620	8620	8620	8620	0
509	20231012	123400	299816120	8620	8620	8620	8620	0
510	20231012	123300	299816120	8620	8630	8630	8620	4
511	20231012	123200	299781610	8620	8640	8640	8620	105
512	20231012	123100	298874470	8640	8640	8640	8640	0
513	20231012	123000	298874470	8640	8640	8640	8640	1
514	20231012	122900	298865830	8690	8690	8690	8690	0
515	20231012	122800	298865830	8690	8690	8690	8690	0
516	20231012	122700	298865830	8690	8690	8690	8690	0
517	20231012	122600	298865830	8690	8690	8690	8690	100
518	20231012	122500	297996830	8690	8690	8690	8690	0
519	20231012	122400	297996830	8690	8690	8690	8690	0
520	20231012	122300	297996830	8690	8690	8690	8690	0
521	20231012	122200	297996830	8690	8690	8690	8690	0
522	20231012	122100	297996830	8690	8690	8690	8690	0
523	20231012	122000	297996830	8690	8630	8690	8630	12
524	20231012	121900	297893150	8630	8680	8680	8630	959
525	20231012	121800	289602270	8680	8680	8680	8680	0
526	20231012	121700	289602270	8680	8680	8680	8680	0
527	20231012	121600	289602270	8680	8680	8680	8680	47
528	20231012	121500	289194310	8680	8690	8690	8680	18
529	20231012	121400	289038050	8700	8700	8700	8700	400
530	20231012	121300	285558050	8700	8700	8700	8700	20
531	20231012	121200	285384050	8700	8700	8700	8700	0
532	20231012	121100	285384050	8700	8700	8700	8700	0
533	20231012	121000	285384050	8700	8700	8700	8700	10
534	20231012	120900	285297050	8700	8700	8700	8700	0
535	20231012	120800	285297050	8700	8700	8700	8700	0
536	20231012	120700	285297050	8700	8700	8700	8700	1
537	20231012	120600	285288350	8640	8640	8640	8640	0
538	20231012	120500	285288350	8640	8670	8670	8640	349
539	20231012	120400	282268440	8660	8660	8660	8660	0
540	20231012	120300	282268440	8660	8660	8660	8660	0
541	20231012	120200	282268440	8660	8660	8660	8660	0
542	20231012	120100	282268440	8660	8700	8700	8660	3
543	20231012	120000	282242420	8660	8660	8660	8660	0
544	20231012	115900	282242420	8660	8660	8660	8660	0
545	20231012	115800	282242420	8660	8660	8660	8660	12
546	20231012	115700	282138500	8660	8660	8660	8660	1
547	20231012	115600	282129840	8660	8660	8660	8660	0
548	20231012	115500	282129840	8660	8660	8660	8660	0
549	20231012	115400	282129840	8660	8660	8660	8660	0
550	20231012	115300	282129840	8660	8660	8660	8660	414
551	20231012	115200	278544600	8660	8660	8660	8660	0
552	20231012	115100	278544600	8660	8660	8660	8660	1
553	20231012	115000	278535940	8660	8680	8680	8660	109
554	20231012	114900	277590960	8670	8670	8670	8670	0
555	20231012	114800	277590960	8670	8670	8670	8670	1
556	20231012	114700	277582290	8710	8710	8710	8710	600
557	20231012	114600	272356290	8700	8710	8710	8700	104
558	20231012	114500	271451450	8700	8700	8700	8700	45
559	20231012	114400	271059950	8670	8700	8700	8670	7
560	20231012	114300	270999140	8700	8700	8700	8700	0
561	20231012	114200	270999140	8700	8700	8700	8700	10
562	20231012	114100	270912140	8700	8680	8700	8680	3
563	20231012	114000	270886080	8680	8680	8680	8680	154
564	20231012	113900	269549360	8680	8680	8680	8680	1
565	20231012	113800	269540680	8680	8680	8680	8680	0
566	20231012	113700	269540680	8680	8680	8680	8680	300
567	20231012	113600	266936680	8710	8710	8710	8710	0
568	20231012	113500	266936680	8710	8710	8710	8710	665
569	20231012	113400	261144530	8710	8700	8720	8700	85
570	20231012	113300	260404180	8700	8700	8700	8700	10
571	20231012	113200	260317180	8700	8700	8700	8700	29
572	20231012	113100	260064880	8700	8710	8710	8700	100
573	20231012	113000	259194870	8730	8730	8730	8730	54
574	20231012	112900	258723450	8730	8730	8730	8730	926
575	20231012	112800	250639470	8720	8720	8720	8720	6
576	20231012	112700	250587150	8700	8700	8700	8700	0
577	20231012	112600	250587150	8700	8700	8700	8700	100
578	20231012	112500	249717150	8700	8700	8700	8700	2
579	20231012	112400	249699750	8700	8700	8700	8700	0
580	20231012	112300	249699750	8700	8730	8730	8700	35
581	20231012	112200	249394500	8730	8770	8780	8730	914
582	20231012	112100	241386610	8770	8760	8770	8760	704
583	20231012	112000	235216550	8770	8750	8770	8680	385
584	20231012	111900	231847520	8760	8680	8770	8680	2451
585	20231012	111800	210458990	8680	8660	8680	8660	234
586	20231012	111700	208430870	8680	8680	8680	8680	0
587	20231012	111600	208430870	8680	8680	8680	8680	0
588	20231012	111500	208430870	8680	8680	8680	8680	0
589	20231012	111400	208430870	8680	8670	8680	8670	46
590	20231012	111300	208031790	8670	8670	8670	8670	3
591	20231012	111200	208005780	8670	8670	8670	8670	0
592	20231012	111100	208005780	8670	8670	8670	8670	0
593	20231012	111000	208005780	8670	8670	8670	8670	0
594	20231012	110900	208005780	8670	8670	8670	8670	0
595	20231012	110800	208005780	8670	8670	8670	8670	1
596	20231012	110700	207997110	8670	8670	8670	8670	1
597	20231012	110600	207988440	8670	8670	8670	8670	30
598	20231012	110500	207728340	8600	8600	8600	8600	0
599	20231012	110400	207728340	8600	8630	8630	8600	50
600	20231012	110300	207296920	8650	8650	8650	8650	0
601	20231012	110200	207296920	8650	8660	8660	8650	111
602	20231012	110100	206335740	8660	8630	8660	8630	2
603	20231012	110000	206318450	8660	8660	8660	8660	0
604	20231012	105900	206318450	8660	8660	8660	8660	0
605	20231012	105800	206318450	8660	8660	8660	8660	40
606	20231012	105700	205972050	8650	8650	8650	8650	0
607	20231012	105600	205972050	8650	8650	8650	8650	0
608	20231012	105500	205972050	8650	8650	8650	8650	0
609	20231012	105400	205972050	8650	8650	8650	8650	0
610	20231012	105300	205972050	8650	8630	8650	8630	113
611	20231012	105200	204996630	8630	8630	8630	8630	0
612	20231012	105100	204996630	8630	8630	8630	8630	100
613	20231012	105000	204133630	8640	8640	8640	8640	0
614	20231012	104900	204133630	8640	8640	8640	8640	0
615	20231012	104800	204133630	8640	8640	8640	8640	72
616	20231012	104700	203511550	8640	8640	8640	8640	0
617	20231012	104600	203511550	8640	8640	8640	8640	0
618	20231012	104500	203511550	8640	8640	8640	8640	20
619	20231012	104400	203338750	8640	8640	8640	8640	1
620	20231012	104300	203330110	8590	8590	8590	8590	0
621	20231012	104200	203330110	8590	8590	8590	8590	0
622	20231012	104100	203330110	8590	8590	8590	8590	0
623	20231012	104000	203330110	8590	8590	8590	8590	0
624	20231012	103900	203330110	8590	8590	8590	8590	0
625	20231012	103800	203330110	8590	8600	8600	8580	869
626	20231012	103700	195867320	8620	8650	8650	8620	54
627	20231012	103600	195401610	8630	8630	8630	8630	0
628	20231012	103500	195401610	8630	8630	8630	8630	0
629	20231012	103400	195401610	8630	8630	8630	8630	10
630	20231012	103300	195315310	8650	8650	8650	8650	2
631	20231012	103200	195298010	8650	8650	8650	8650	13
632	20231012	103100	195185560	8650	8660	8660	8650	20
633	20231012	103000	195012510	8670	8650	8670	8650	235
634	20231012	102900	192977650	8660	8660	8660	8660	51
635	20231012	102800	192535990	8660	8650	8660	8650	115
636	20231012	102700	191540570	8650	8650	8650	8650	0
637	20231012	102600	191540570	8650	8650	8650	8650	0
638	20231012	102500	191540570	8650	8650	8650	8650	1
639	20231012	102400	191531920	8650	8640	8650	8580	277
640	20231012	102300	189142190	8640	8640	8640	8640	0
641	20231012	102200	189142190	8640	8630	8640	8630	6
642	20231012	102100	189090400	8620	8620	8620	8620	0
643	20231012	102000	189090400	8620	8620	8620	8620	0
644	20231012	101900	189090400	8620	8620	8620	8620	0
645	20231012	101800	189090400	8620	8620	8620	8620	11
646	20231012	101700	188995580	8580	8580	8580	8580	0
647	20231012	101600	188995580	8580	8580	8580	8580	0
648	20231012	101500	188995580	8580	8580	8580	8580	0
649	20231012	101400	188995580	8580	8580	8580	8580	0
650	20231012	101300	188995580	8580	8580	8580	8580	0
651	20231012	101200	188995580	8580	8580	8580	8580	3
652	20231012	101100	188969840	8570	8570	8570	8570	10
653	20231012	101000	188884140	8560	8560	8560	8560	0
654	20231012	100900	188884140	8560	8560	8560	8560	0
655	20231012	100800	188884140	8560	8570	8570	8560	489
656	20231012	100700	184697300	8560	8560	8560	8560	0
657	20231012	100600	184697300	8560	8560	8560	8560	0
658	20231012	100500	184697300	8560	8560	8560	8560	24
659	20231012	100400	184491860	8620	8620	8620	8620	0
660	20231012	100300	184491860	8620	8620	8620	8620	0
661	20231012	100200	184491860	8620	8560	8620	8500	26
662	20231012	100100	184269720	8620	8600	8620	8600	19
663	20231012	100000	184106100	8660	8620	8660	8620	806
664	20231012	095900	177143440	8620	8620	8620	8620	80
665	20231012	095800	176453840	8600	8590	8600	8590	8
666	20231012	095700	176385050	8540	8540	8540	8540	74
667	20231012	095600	175753090	8540	8540	8540	8540	119
668	20231012	095500	174736830	8540	8550	8550	8540	128
669	20231012	095400	173643530	8540	8540	8540	8540	0
670	20231012	095300	173643530	8540	8540	8540	8540	0
671	20231012	095200	173643530	8540	8540	8540	8540	93
672	20231012	095100	172849310	8590	8590	8590	8590	0
673	20231012	095000	172849310	8590	8540	8590	8540	62
674	20231012	094900	172319730	8560	8530	8560	8530	283
675	20231012	094800	169899910	8530	8520	8530	8360	3170
676	20231012	094700	143123100	8560	8560	8560	8560	407
677	20231012	094600	139639180	8500	8570	8570	8500	501
678	20231012	094500	135372220	8650	8650	8650	8650	0
679	20231012	094400	135372220	8650	8650	8650	8650	0
680	20231012	094300	135372220	8650	8650	8650	8650	0
681	20231012	094200	135372220	8650	8620	8650	8620	171
682	20231012	094100	133898140	8610	8620	8620	8520	1390
683	20231012	094000	122003810	8660	8630	8660	8630	15
684	20231012	093900	121874110	8660	8660	8660	8660	0
685	20231012	093800	121874110	8660	8670	8670	8600	12
686	20231012	093700	121770170	8670	8630	8670	8550	498
687	20231012	093600	117484520	8650	8650	8670	8650	48
688	20231012	093500	117069300	8660	8670	8670	8660	50
689	20231012	093400	116635900	8670	8670	8670	8670	23
690	20231012	093300	116436490	8670	8670	8670	8670	4
691	20231012	093200	116401810	8670	8630	8670	8630	32
692	20231012	093100	116124810	8630	8670	8670	8630	57
693	20231012	093000	115632860	8670	8650	8670	8630	46
694	20231012	092900	115235810	8670	8670	8670	8670	0
695	20231012	092800	115235810	8670	8630	8670	8630	118
696	20231012	092700	114217200	8670	8640	8670	8630	122
697	20231012	092600	113164230	8670	8640	8670	8640	138
698	20231012	092500	111971880	8680	8670	8680	8640	84
699	20231012	092400	111245810	8680	8650	8680	8650	11
700	20231012	092300	111150360	8690	8660	8690	8660	6
701	20231012	092200	111098370	8660	8660	8660	8660	10
702	20231012	092100	111011770	8680	8680	8680	8680	53
703	20231012	092000	110551730	8690	8690	8690	8690	11
704	20231012	091900	110456140	8690	8650	8690	8650	281
705	20231012	091800	108023770	8690	8700	8700	8660	516
706	20231012	091700	103540590	8710	8690	8710	8690	83
707	20231012	091600	102817700	8690	8690	8710	8690	46
708	20231012	091500	102417940	8710	8720	8760	8690	95
709	20231012	091400	101587590	8770	8720	8780	8720	1495
710	20231012	091300	88486400	8720	8660	8740	8660	550
711	20231012	091200	83696720	8660	8680	8680	8660	75
712	20231012	091100	83045740	8670	8670	8670	8670	5
713	20231012	091000	83002390	8650	8660	8660	8650	241
714	20231012	090900	80917620	8660	8700	8700	8650	72
715	20231012	090800	80294040	8700	8710	8710	8600	207
716	20231012	090700	78496940	8710	8630	8780	8630	1602
717	20231012	090600	64529050	8630	8560	8640	8560	1452
718	20231012	090500	52042500	8560	8560	8560	8560	105
719	20231012	090400	51143700	8560	8480	8560	8440	2884
720	20231012	090300	26563180	8490	8490	8490	8490	70
721	20231012	090200	25968880	8530	8530	8540	8530	75
722	20231012	090100	25328620	8530	8540	8550	8500	870
723	20231012	090000	17896420	8540	8430	8560	8430	2099