KissMeData/438700/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210500	1061875250	9140	9140	9140	9140	2683
3	20231010	210400	1061875250	9140	9140	9140	9140	0
4	20231010	210300	1061875250	9140	9140	9140	9140	0
5	20231010	210200	1061875250	9140	9140	9140	9140	0
6	20231010	210100	1061875250	9140	9140	9140	9140	0
7	20231010	210000	1061875250	9140	9140	9140	9140	0
8	20231010	205900	1061875250	9140	9140	9140	9140	0
9	20231010	205800	1061875250	9140	9140	9140	9140	0
10	20231010	205700	1061875250	9140	9140	9140	9140	0
11	20231010	205600	1061875250	9140	9140	9140	9140	0
12	20231010	205500	1061875250	9140	9140	9140	9140	0
13	20231010	205400	1061875250	9140	9140	9140	9140	0
14	20231010	205300	1061875250	9140	9140	9140	9140	0
15	20231010	205200	1061875250	9140	9140	9140	9140	0
16	20231010	205100	1061875250	9140	9140	9140	9140	0
17	20231010	205000	1061875250	9140	9140	9140	9140	0
18	20231010	204900	1061875250	9140	9140	9140	9140	0
19	20231010	204800	1061875250	9140	9140	9140	9140	0
20	20231010	204700	1061875250	9140	9140	9140	9140	0
21	20231010	204600	1061875250	9140	9140	9140	9140	0
22	20231010	204500	1061875250	9140	9140	9140	9140	0
23	20231010	204400	1061875250	9140	9140	9140	9140	0
24	20231010	204300	1061875250	9140	9140	9140	9140	0
25	20231010	204200	1061875250	9140	9140	9140	9140	0
26	20231010	204100	1061875250	9140	9140	9140	9140	0
27	20231010	204000	1061875250	9140	9140	9140	9140	0
28	20231010	203900	1061875250	9140	9140	9140	9140	0
29	20231010	203800	1061875250	9140	9140	9140	9140	0
30	20231010	203700	1061875250	9140	9140	9140	9140	0
31	20231010	203600	1061875250	9140	9140	9140	9140	0
32	20231010	203500	1061875250	9140	9140	9140	9140	2683
33	20231010	203400	1061875250	9140	9140	9140	9140	0
34	20231010	203300	1061875250	9140	9140	9140	9140	0
35	20231010	203200	1061875250	9140	9140	9140	9140	0
36	20231010	203100	1061875250	9140	9140	9140	9140	0
37	20231010	203000	1061875250	9140	9140	9140	9140	0
38	20231010	202900	1061875250	9140	9140	9140	9140	0
39	20231010	202800	1061875250	9140	9140	9140	9140	0
40	20231010	202700	1061875250	9140	9140	9140	9140	0
41	20231010	202600	1061875250	9140	9140	9140	9140	0
42	20231010	202500	1061875250	9140	9140	9140	9140	0
43	20231010	202400	1061875250	9140	9140	9140	9140	0
44	20231010	202300	1061875250	9140	9140	9140	9140	0
45	20231010	202200	1061875250	9140	9140	9140	9140	0
46	20231010	202100	1061875250	9140	9140	9140	9140	0
47	20231010	202000	1061875250	9140	9140	9140	9140	0
48	20231010	201900	1061875250	9140	9140	9140	9140	0
49	20231010	201800	1061875250	9140	9140	9140	9140	0
50	20231010	201700	1061875250	9140	9140	9140	9140	0
51	20231010	201600	1061875250	9140	9140	9140	9140	0
52	20231010	201500	1061875250	9140	9140	9140	9140	0
53	20231010	201400	1061875250	9140	9140	9140	9140	0
54	20231010	201300	1061875250	9140	9140	9140	9140	0
55	20231010	201200	1061875250	9140	9140	9140	9140	0
56	20231010	201100	1061875250	9140	9140	9140	9140	0
57	20231010	201000	1061875250	9140	9140	9140	9140	0
58	20231010	200900	1061875250	9140	9140	9140	9140	0
59	20231010	200800	1061875250	9140	9140	9140	9140	0
60	20231010	200700	1061875250	9140	9140	9140	9140	0
61	20231010	200600	1061875250	9140	9140	9140	9140	0
62	20231010	200500	1061875250	9140	9140	9140	9140	2683
63	20231010	200400	1061875250	9140	9140	9140	9140	0
64	20231010	200300	1061875250	9140	9140	9140	9140	0
65	20231010	200200	1061875250	9140	9140	9140	9140	0
66	20231010	200100	1061875250	9140	9140	9140	9140	0
67	20231010	200000	1061875250	9140	9140	9140	9140	0
68	20231010	195900	1061875250	9140	9140	9140	9140	0
69	20231010	195800	1061875250	9140	9140	9140	9140	0
70	20231010	195700	1061875250	9140	9140	9140	9140	0
71	20231010	195600	1061875250	9140	9140	9140	9140	0
72	20231010	195500	1061875250	9140	9140	9140	9140	0
73	20231010	195400	1061875250	9140	9140	9140	9140	0
74	20231010	195300	1061875250	9140	9140	9140	9140	0
75	20231010	195200	1061875250	9140	9140	9140	9140	0
76	20231010	195100	1061875250	9140	9140	9140	9140	0
77	20231010	195000	1061875250	9140	9140	9140	9140	0
78	20231010	194900	1061875250	9140	9140	9140	9140	0
79	20231010	194800	1061875250	9140	9140	9140	9140	0
80	20231010	194700	1061875250	9140	9140	9140	9140	0
81	20231010	194600	1061875250	9140	9140	9140	9140	0
82	20231010	194500	1061875250	9140	9140	9140	9140	0
83	20231010	194400	1061875250	9140	9140	9140	9140	0
84	20231010	194300	1061875250	9140	9140	9140	9140	0
85	20231010	194200	1061875250	9140	9140	9140	9140	0
86	20231010	194100	1061875250	9140	9140	9140	9140	0
87	20231010	194000	1061875250	9140	9140	9140	9140	0
88	20231010	193900	1061875250	9140	9140	9140	9140	0
89	20231010	193800	1061875250	9140	9140	9140	9140	0
90	20231010	193700	1061875250	9140	9140	9140	9140	0
91	20231010	193600	1061875250	9140	9140	9140	9140	0
92	20231010	193500	1061875250	9140	9140	9140	9140	2683
93	20231010	193400	1061875250	9140	9140	9140	9140	0
94	20231010	193300	1061875250	9140	9140	9140	9140	0
95	20231010	193200	1061875250	9140	9140	9140	9140	0
96	20231010	193100	1061875250	9140	9140	9140	9140	0
97	20231010	193000	1061875250	9140	9140	9140	9140	0
98	20231010	192900	1061875250	9140	9140	9140	9140	0
99	20231010	192800	1061875250	9140	9140	9140	9140	0
100	20231010	192700	1061875250	9140	9140	9140	9140	0
101	20231010	192600	1061875250	9140	9140	9140	9140	0
102	20231010	192500	1061875250	9140	9140	9140	9140	0
103	20231010	192400	1061875250	9140	9140	9140	9140	0
104	20231010	192300	1061875250	9140	9140	9140	9140	0
105	20231010	192200	1061875250	9140	9140	9140	9140	0
106	20231010	192100	1061875250	9140	9140	9140	9140	0
107	20231010	192000	1061875250	9140	9140	9140	9140	0
108	20231010	191900	1061875250	9140	9140	9140	9140	0
109	20231010	191800	1061875250	9140	9140	9140	9140	0
110	20231010	191700	1061875250	9140	9140	9140	9140	0
111	20231010	191600	1061875250	9140	9140	9140	9140	0
112	20231010	191500	1061875250	9140	9140	9140	9140	0
113	20231010	191400	1061875250	9140	9140	9140	9140	0
114	20231010	191300	1061875250	9140	9140	9140	9140	0
115	20231010	191200	1061875250	9140	9140	9140	9140	0
116	20231010	191100	1061875250	9140	9140	9140	9140	0
117	20231010	191000	1061875250	9140	9140	9140	9140	0
118	20231010	190900	1061875250	9140	9140	9140	9140	0
119	20231010	190800	1061875250	9140	9140	9140	9140	0
120	20231010	190700	1061875250	9140	9140	9140	9140	0
121	20231010	190600	1061875250	9140	9140	9140	9140	0
122	20231010	190500	1061875250	9140	9140	9140	9140	2683
123	20231010	190400	1061875250	9140	9140	9140	9140	0
124	20231010	190300	1061875250	9140	9140	9140	9140	0
125	20231010	190200	1061875250	9140	9140	9140	9140	0
126	20231010	190100	1061875250	9140	9140	9140	9140	0
127	20231010	190000	1061875250	9140	9140	9140	9140	0
128	20231010	185900	1061875250	9140	9140	9140	9140	0
129	20231010	185800	1061875250	9140	9140	9140	9140	0
130	20231010	185700	1061875250	9140	9140	9140	9140	0
131	20231010	185600	1061875250	9140	9140	9140	9140	0
132	20231010	185500	1061875250	9140	9140	9140	9140	0
133	20231010	185400	1061875250	9140	9140	9140	9140	0
134	20231010	185300	1061875250	9140	9140	9140	9140	0
135	20231010	185200	1061875250	9140	9140	9140	9140	0
136	20231010	185100	1061875250	9140	9140	9140	9140	0
137	20231010	185000	1061875250	9140	9140	9140	9140	0
138	20231010	184900	1061875250	9140	9140	9140	9140	0
139	20231010	184800	1061875250	9140	9140	9140	9140	0
140	20231010	184700	1061875250	9140	9140	9140	9140	0
141	20231010	184600	1061875250	9140	9140	9140	9140	0
142	20231010	184500	1061875250	9140	9140	9140	9140	0
143	20231010	184400	1061875250	9140	9140	9140	9140	0
144	20231010	184300	1061875250	9140	9140	9140	9140	0
145	20231010	184200	1061875250	9140	9140	9140	9140	0
146	20231010	184100	1061875250	9140	9140	9140	9140	0
147	20231010	184000	1061875250	9140	9140	9140	9140	0
148	20231010	183900	1061875250	9140	9140	9140	9140	0
149	20231010	183800	1061875250	9140	9140	9140	9140	0
150	20231010	183700	1061875250	9140	9140	9140	9140	0
151	20231010	183600	1061875250	9140	9140	9140	9140	0
152	20231010	183500	1061875250	9140	9140	9140	9140	2683
153	20231010	183400	1061875250	9140	9140	9140	9140	0
154	20231010	183300	1061875250	9140	9140	9140	9140	0
155	20231010	183200	1061875250	9140	9140	9140	9140	0
156	20231010	183100	1061875250	9140	9140	9140	9140	0
157	20231010	183000	1061875250	9140	9140	9140	9140	0
158	20231010	182900	1061875250	9140	9140	9140	9140	0
159	20231010	182800	1061875250	9140	9140	9140	9140	0
160	20231010	182700	1061875250	9140	9140	9140	9140	0
161	20231010	182600	1061875250	9140	9140	9140	9140	0
162	20231010	182500	1061875250	9140	9140	9140	9140	0
163	20231010	182400	1061875250	9140	9140	9140	9140	0
164	20231010	182300	1061875250	9140	9140	9140	9140	0
165	20231010	182200	1061875250	9140	9140	9140	9140	0
166	20231010	182100	1061875250	9140	9140	9140	9140	0
167	20231010	182000	1061875250	9140	9140	9140	9140	0
168	20231010	181900	1061875250	9140	9140	9140	9140	0
169	20231010	181800	1061875250	9140	9140	9140	9140	0
170	20231010	181700	1061875250	9140	9140	9140	9140	0
171	20231010	181600	1061875250	9140	9140	9140	9140	0
172	20231010	181500	1061875250	9140	9140	9140	9140	0
173	20231010	181400	1061875250	9140	9140	9140	9140	0
174	20231010	181300	1061875250	9140	9140	9140	9140	0
175	20231010	181200	1061875250	9140	9140	9140	9140	0
176	20231010	181100	1061875250	9140	9140	9140	9140	0
177	20231010	181000	1061875250	9140	9140	9140	9140	0
178	20231010	180900	1061875250	9140	9140	9140	9140	0
179	20231010	180800	1061875250	9140	9140	9140	9140	0
180	20231010	180700	1061875250	9140	9140	9140	9140	0
181	20231010	180600	1061875250	9140	9140	9140	9140	0
182	20231010	180500	1061875250	9140	9140	9140	9140	2683
183	20231010	180400	1061875250	9140	9140	9140	9140	0
184	20231010	180300	1061875250	9140	9140	9140	9140	0
185	20231010	180200	1061875250	9140	9140	9140	9140	0
186	20231010	180100	1061875250	9140	9140	9140	9140	0
187	20231010	180000	1061875250	9140	9140	9140	9140	0
188	20231010	175900	1061875250	9140	9140	9140	9140	0
189	20231010	175800	1061875250	9140	9140	9140	9140	0
190	20231010	175700	1061875250	9140	9140	9140	9140	0
191	20231010	175600	1061875250	9140	9140	9140	9140	0
192	20231010	175500	1061875250	9140	9140	9140	9140	0
193	20231010	175400	1061875250	9140	9140	9140	9140	0
194	20231010	175300	1061875250	9140	9140	9140	9140	0
195	20231010	175200	1061875250	9140	9140	9140	9140	0
196	20231010	175100	1061875250	9140	9140	9140	9140	0
197	20231010	175000	1061875250	9140	9140	9140	9140	0
198	20231010	174900	1061875250	9140	9140	9140	9140	0
199	20231010	174800	1061875250	9140	9140	9140	9140	0
200	20231010	174700	1061875250	9140	9140	9140	9140	0
201	20231010	174600	1061875250	9140	9140	9140	9140	0
202	20231010	174500	1061875250	9140	9140	9140	9140	0
203	20231010	174400	1061875250	9140	9140	9140	9140	0
204	20231010	174300	1061875250	9140	9140	9140	9140	0
205	20231010	174200	1061875250	9140	9140	9140	9140	0
206	20231010	174100	1061875250	9140	9140	9140	9140	0
207	20231010	174000	1061875250	9140	9140	9140	9140	0
208	20231010	173900	1061875250	9140	9140	9140	9140	0
209	20231010	173800	1061875250	9140	9140	9140	9140	0
210	20231010	173700	1061875250	9140	9140	9140	9140	0
211	20231010	173600	1061875250	9140	9140	9140	9140	0
212	20231010	173500	1061875250	9140	9140	9140	9140	2683
213	20231010	173400	1061875250	9140	9140	9140	9140	0
214	20231010	173300	1061875250	9140	9140	9140	9140	0
215	20231010	173200	1061875250	9140	9140	9140	9140	0
216	20231010	173100	1061875250	9140	9140	9140	9140	0
217	20231010	173000	1061875250	9140	9140	9140	9140	0
218	20231010	172900	1061875250	9140	9140	9140	9140	0
219	20231010	172800	1061875250	9140	9140	9140	9140	0
220	20231010	172700	1061875250	9140	9140	9140	9140	0
221	20231010	172600	1061875250	9140	9140	9140	9140	0
222	20231010	172500	1061875250	9140	9140	9140	9140	0
223	20231010	172400	1061875250	9140	9140	9140	9140	0
224	20231010	172300	1061875250	9140	9140	9140	9140	0
225	20231010	172200	1061875250	9140	9140	9140	9140	0
226	20231010	172100	1061875250	9140	9140	9140	9140	0
227	20231010	172000	1061875250	9140	9140	9140	9140	0
228	20231010	171900	1061875250	9140	9140	9140	9140	0
229	20231010	171800	1061875250	9140	9140	9140	9140	0
230	20231010	171700	1061875250	9140	9140	9140	9140	0
231	20231010	171600	1061875250	9140	9140	9140	9140	0
232	20231010	171500	1061875250	9140	9140	9140	9140	0
233	20231010	171400	1061875250	9140	9140	9140	9140	0
234	20231010	171300	1061875250	9140	9140	9140	9140	0
235	20231010	171200	1061875250	9140	9140	9140	9140	0
236	20231010	171100	1061875250	9140	9140	9140	9140	0
237	20231010	171000	1061875250	9140	9140	9140	9140	0
238	20231010	170900	1061875250	9140	9140	9140	9140	0
239	20231010	170800	1061875250	9140	9140	9140	9140	0
240	20231010	170700	1061875250	9140	9140	9140	9140	0
241	20231010	170600	1061875250	9140	9140	9140	9140	0
242	20231010	170500	1061875250	9140	9140	9140	9140	2683
243	20231010	170400	1061875250	9140	9140	9140	9140	0
244	20231010	170300	1061875250	9140	9140	9140	9140	0
245	20231010	170200	1061875250	9140	9140	9140	9140	0
246	20231010	170100	1061875250	9140	9140	9140	9140	0
247	20231010	170000	1061875250	9140	9140	9140	9140	0
248	20231010	165900	1061875250	9140	9140	9140	9140	0
249	20231010	165800	1061875250	9140	9140	9140	9140	0
250	20231010	165700	1061875250	9140	9140	9140	9140	0
251	20231010	165600	1061875250	9140	9140	9140	9140	0
252	20231010	165500	1061875250	9140	9140	9140	9140	0
253	20231010	165400	1061875250	9140	9140	9140	9140	0
254	20231010	165300	1061875250	9140	9140	9140	9140	0
255	20231010	165200	1061875250	9140	9140	9140	9140	0
256	20231010	165100	1061875250	9140	9140	9140	9140	0
257	20231010	165000	1061875250	9140	9140	9140	9140	0
258	20231010	164900	1061875250	9140	9140	9140	9140	0
259	20231010	164800	1061875250	9140	9140	9140	9140	0
260	20231010	164700	1061875250	9140	9140	9140	9140	0
261	20231010	164600	1061875250	9140	9140	9140	9140	0
262	20231010	164500	1061875250	9140	9140	9140	9140	0
263	20231010	164400	1061875250	9140	9140	9140	9140	0
264	20231010	164300	1061875250	9140	9140	9140	9140	0
265	20231010	164200	1061875250	9140	9140	9140	9140	0
266	20231010	164100	1061875250	9140	9140	9140	9140	0
267	20231010	164000	1061875250	9140	9140	9140	9140	0
268	20231010	163900	1061875250	9140	9140	9140	9140	0
269	20231010	163800	1061875250	9140	9140	9140	9140	0
270	20231010	163700	1061875250	9140	9140	9140	9140	0
271	20231010	163600	1061875250	9140	9140	9140	9140	0
272	20231010	163500	1061875250	9140	9140	9140	9140	2683
273	20231010	163400	1061875250	9140	9140	9140	9140	0
274	20231010	163300	1061875250	9140	9140	9140	9140	0
275	20231010	163200	1061875250	9140	9140	9140	9140	0
276	20231010	163100	1061875250	9140	9140	9140	9140	0
277	20231010	163000	1061875250	9140	9140	9140	9140	0
278	20231010	162900	1061875250	9140	9140	9140	9140	0
279	20231010	162800	1061875250	9140	9140	9140	9140	0
280	20231010	162700	1061875250	9140	9140	9140	9140	0
281	20231010	162600	1061875250	9140	9140	9140	9140	0
282	20231010	162500	1061875250	9140	9140	9140	9140	0
283	20231010	162400	1061875250	9140	9140	9140	9140	0
284	20231010	162300	1061875250	9140	9140	9140	9140	0
285	20231010	162200	1061875250	9140	9140	9140	9140	0
286	20231010	162100	1061875250	9140	9140	9140	9140	0
287	20231010	162000	1061875250	9140	9140	9140	9140	0
288	20231010	161900	1061875250	9140	9140	9140	9140	0
289	20231010	161800	1061875250	9140	9140	9140	9140	0
290	20231010	161700	1061875250	9140	9140	9140	9140	0
291	20231010	161600	1061875250	9140	9140	9140	9140	0
292	20231010	161500	1061875250	9140	9140	9140	9140	0
293	20231010	161400	1061875250	9140	9140	9140	9140	0
294	20231010	161300	1061875250	9140	9140	9140	9140	0
295	20231010	161200	1061875250	9140	9140	9140	9140	0
296	20231010	161100	1061875250	9140	9140	9140	9140	0
297	20231010	161000	1061875250	9140	9140	9140	9140	0
298	20231010	160900	1061875250	9140	9140	9140	9140	0
299	20231010	160800	1061875250	9140	9140	9140	9140	0
300	20231010	160700	1061875250	9140	9140	9140	9140	0
301	20231010	160600	1061875250	9140	9140	9140	9140	0
302	20231010	160500	1061875250	9140	9140	9140	9140	2683
303	20231010	160400	1061875250	9140	9140	9140	9140	0
304	20231010	160300	1061875250	9140	9140	9140	9140	0
305	20231010	160200	1061875250	9140	9140	9140	9140	0
306	20231010	160100	1061875250	9140	9140	9140	9140	0
307	20231010	160000	1061875250	9140	9140	9140	9140	0
308	20231010	155900	1061875250	9140	9140	9140	9140	0
309	20231010	155800	1061875250	9140	9140	9140	9140	0
310	20231010	155700	1061875250	9140	9140	9140	9140	0
311	20231010	155600	1061875250	9140	9140	9140	9140	0
312	20231010	155500	1061875250	9140	9140	9140	9140	0
313	20231010	155400	1061875250	9140	9140	9140	9140	0
314	20231010	155300	1061875250	9140	9140	9140	9140	0
315	20231010	155200	1061875250	9140	9140	9140	9140	0
316	20231010	155100	1061875250	9140	9140	9140	9140	0
317	20231010	155000	1061875250	9140	9140	9140	9140	0
318	20231010	154900	1061875250	9140	9140	9140	9140	0
319	20231010	154800	1061875250	9140	9140	9140	9140	0
320	20231010	154700	1061875250	9140	9140	9140	9140	0
321	20231010	154600	1061875250	9140	9140	9140	9140	0
322	20231010	154500	1061875250	9140	9140	9140	9140	0
323	20231010	154400	1061875250	9140	9140	9140	9140	0
324	20231010	154300	1061875250	9140	9140	9140	9140	0
325	20231010	154200	1061875250	9140	9140	9140	9140	0
326	20231010	154100	1061875250	9140	9140	9140	9140	0
327	20231010	154000	1061875250	9140	9140	9140	9140	0
328	20231010	153900	1061875250	9140	9140	9140	9140	0
329	20231010	153800	1061875250	9140	9140	9140	9140	0
330	20231010	153700	1061875250	9140	9140	9140	9140	0
331	20231010	153600	1061875250	9140	9140	9140	9140	0
332	20231010	153500	1061875250	9140	9140	9140	9140	2683
333	20231010	153400	1061875250	9140	9140	9140	9140	0
334	20231010	153300	1061875250	9140	9140	9140	9140	0
335	20231010	153200	1061875250	9140	9140	9140	9140	0
336	20231010	153100	1061875250	9140	9140	9140	9140	0
337	20231010	153000	1061875250	9140	9140	9140	9140	2683
338	20231010	152900	1037352630	9180	9180	9180	9180	0
339	20231010	152800	1037352630	9180	9180	9180	9180	0
340	20231010	152700	1037352630	9180	9180	9180	9180	0
341	20231010	152600	1037352630	9180	9180	9180	9180	0
342	20231010	152500	1037352630	9180	9180	9180	9180	0
343	20231010	152400	1037352630	9180	9180	9180	9180	0
344	20231010	152300	1037352630	9180	9180	9180	9180	0
345	20231010	152200	1037352630	9180	9180	9180	9180	0
346	20231010	152100	1037352630	9180	9180	9180	9180	0
347	20231010	152000	1037352630	9180	9180	9180	9180	0
348	20231010	151900	1037352630	9180	9180	9180	9180	100
349	20231010	151800	1036434630	9220	9190	9220	9180	311
350	20231010	151700	1033573610	9210	9180	9210	9180	55
351	20231010	151600	1033067090	9180	9210	9210	9180	1140
352	20231010	151500	1022600210	9210	9210	9210	9210	34
353	20231010	151400	1022287070	9190	9200	9200	9190	46
354	20231010	151300	1021863880	9200	9180	9200	9170	703
355	20231010	151200	1015406270	9200	9200	9200	9200	0
356	20231010	151100	1015406270	9200	9170	9200	9170	111
357	20231010	151000	1014387040	9170	9190	9190	9170	120
358	20231010	150900	1013286320	9190	9200	9200	9190	141
359	20231010	150800	1011989220	9200	9200	9210	9200	26
360	20231010	150700	1011749780	9200	9200	9200	9200	0
361	20231010	150600	1011749780	9200	9200	9200	9200	0
362	20231010	150500	1011749780	9200	9200	9200	9200	9
363	20231010	150400	1011666980	9200	9200	9200	9200	252
364	20231010	150300	1009348580	9210	9210	9210	9210	193
365	20231010	150200	1007571050	9210	9210	9210	9210	0
366	20231010	150100	1007571050	9210	9210	9220	9210	276
367	20231010	150000	1005028090	9210	9240	9240	9210	56
368	20231010	145900	1004511450	9240	9240	9240	9240	19
369	20231010	145800	1004335890	9240	9240	9240	9240	14
370	20231010	145700	1004206530	9240	9240	9240	9240	19
371	20231010	145600	1004030970	9240	9240	9240	9240	15
372	20231010	145500	1003892370	9240	9240	9240	9240	21
373	20231010	145400	1003698330	9230	9230	9230	9230	16
374	20231010	145300	1003550650	9230	9220	9230	9220	318
375	20231010	145200	1000615690	9220	9240	9240	9220	558
376	20231010	145100	995465480	9240	9240	9240	9240	405
377	20231010	145000	991723280	9240	9240	9240	9240	17
378	20231010	144900	991566200	9230	9250	9250	9230	107
379	20231010	144800	990577550	9280	9220	9280	9220	16
380	20231010	144700	990429790	9220	9230	9230	9210	1219
381	20231010	144600	979181740	9230	9230	9230	9230	24
382	20231010	144500	978960220	9230	9260	9260	9230	54
383	20231010	144400	978460780	9250	9250	9250	9250	40
384	20231010	144300	978090780	9270	9270	9270	9270	53
385	20231010	144200	977599470	9270	9270	9270	9270	33
386	20231010	144100	977293560	9230	9230	9230	9230	0
387	20231010	144000	977293560	9230	9240	9240	9230	82
388	20231010	143900	976536250	9210	9210	9210	9210	0
389	20231010	143800	976536250	9210	9300	9300	9200	832
390	20231010	143700	968850940	9280	9280	9280	9280	17
391	20231010	143600	968693180	9270	9250	9270	9250	465
392	20231010	143500	964385640	9240	9250	9250	9240	341
393	20231010	143400	961233790	9250	9240	9250	9240	192
394	20231010	143300	959459610	9210	9210	9210	9210	0
395	20231010	143200	959459610	9210	9210	9210	9200	237
396	20231010	143100	957278840	9200	9200	9240	9200	1215
397	20231010	143000	946078080	9160	9150	9160	9150	2910
398	20231010	142900	919425190	9150	9170	9170	9150	3606
399	20231010	142800	886392860	9180	9190	9190	9180	659
400	20231010	142700	880342640	9190	9190	9190	9190	107
401	20231010	142600	879359310	9200	9200	9200	9200	270
402	20231010	142500	876875310	9200	9200	9200	9200	50
403	20231010	142400	876415310	9200	9210	9210	9200	386
404	20231010	142300	872861250	9210	9210	9210	9210	47
405	20231010	142200	872428380	9200	9210	9210	9200	1256
406	20231010	142100	860860630	9210	9190	9210	9190	460
407	20231010	142000	856628130	9170	9180	9180	9170	1987
408	20231010	141900	838387680	9160	9190	9190	9160	476
409	20231010	141800	834017900	9180	9210	9210	9180	1259
410	20231010	141700	822440820	9190	9220	9230	9190	1933
411	20231010	141600	804653890	9230	9230	9230	9220	258
412	20231010	141500	802274490	9240	9250	9250	9240	15
413	20231010	141400	802135880	9260	9260	9260	9260	9
414	20231010	141300	802052540	9250	9260	9260	9240	426
415	20231010	141200	798111330	9270	9270	9270	9270	48
416	20231010	141100	797666370	9270	9270	9270	9270	4
417	20231010	141000	797629290	9260	9280	9280	9260	250
418	20231010	140900	795310200	9280	9300	9300	9280	21
419	20231010	140800	795115300	9300	9300	9300	9300	1
420	20231010	140700	795106000	9270	9270	9280	9270	96
421	20231010	140600	794215980	9280	9290	9290	9280	459
422	20231010	140500	789955960	9270	9300	9300	9270	196
423	20231010	140400	788137050	9300	9300	9300	9300	107
424	20231010	140300	787141950	9300	9300	9300	9300	284
425	20231010	140200	784500750	9290	9290	9290	9290	20
426	20231010	140100	784314950	9270	9280	9280	9270	85
427	20231010	140000	783526350	9290	9310	9310	9290	80
428	20231010	135900	782782680	9320	9330	9330	9320	227
429	20231010	135800	780666050	9320	9310	9320	9310	252
430	20231010	135700	778318920	9300	9300	9310	9300	121
431	20231010	135600	777193510	9300	9300	9300	9300	132
432	20231010	135500	775965910	9300	9290	9300	9290	13
433	20231010	135400	775845050	9300	9300	9300	9300	10
434	20231010	135300	775752050	9300	9300	9300	9300	270
435	20231010	135200	773241050	9300	9300	9300	9300	10
436	20231010	135100	773148050	9310	9310	9310	9310	1
437	20231010	135000	773138740	9280	9300	9300	9280	100
438	20231010	134900	772210010	9310	9310	9310	9300	1225
439	20231010	134800	760816880	9310	9310	9310	9300	171
440	20231010	134700	759226120	9300	9300	9300	9300	0
441	20231010	134600	759226120	9300	9300	9310	9300	596
442	20231010	134500	753683310	9310	9310	9310	9310	278
443	20231010	134400	751095130	9360	9340	9360	9340	417
444	20231010	134300	747199210	9340	9340	9340	9340	8
445	20231010	134200	747124490	9350	9310	9350	9310	190
446	20231010	134100	745353990	9350	9330	9360	9330	98
447	20231010	134000	744438190	9300	9310	9310	9300	61
448	20231010	133900	743870880	9310	9310	9310	9310	10
449	20231010	133800	743777780	9310	9310	9310	9310	1
450	20231010	133700	743768470	9310	9320	9320	9310	258
451	20231010	133600	741366330	9320	9330	9330	9320	367
452	20231010	133500	737944260	9360	9360	9360	9360	11
453	20231010	133400	737841300	9360	9360	9360	9360	0
454	20231010	133300	737841300	9360	9360	9360	9360	50
455	20231010	133200	737373300	9330	9330	9330	9330	9
456	20231010	133100	737289330	9330	9330	9330	9330	0
457	20231010	133000	737289330	9330	9330	9330	9330	0
458	20231010	132900	737289330	9330	9330	9330	9330	0
459	20231010	132800	737289330	9330	9320	9330	9320	615
460	20231010	132700	731551580	9320	9320	9320	9320	82
461	20231010	132600	730787340	9320	9310	9320	9310	118
462	20231010	132500	729688020	9320	9330	9330	9320	49
463	20231010	132400	729231150	9330	9330	9330	9330	96
464	20231010	132300	728335470	9300	9330	9330	9300	3258
465	20231010	132200	698016680	9320	9360	9370	9320	387
466	20231010	132100	694401690	9370	9360	9370	9360	41
467	20231010	132000	694017920	9370	9370	9380	9370	80
468	20231010	131900	693268140	9350	9350	9350	9350	22
469	20231010	131800	693062440	9350	9350	9390	9350	1167
470	20231010	131700	682107020	9340	9350	9370	9340	201
471	20231010	131600	680229290	9390	9370	9390	9370	22
472	20231010	131500	680022920	9340	9340	9340	9340	15
473	20231010	131400	679882820	9340	9350	9350	9340	226
474	20231010	131300	677771490	9340	9340	9340	9340	0
475	20231010	131200	677771490	9340	9340	9340	9340	0
476	20231010	131100	677771490	9340	9340	9340	9340	1
477	20231010	131000	677762150	9340	9340	9340	9340	20
478	20231010	130900	677575350	9340	9410	9410	9340	2
479	20231010	130800	677556600	9350	9400	9460	9350	719
480	20231010	130700	670804030	9400	9400	9400	9400	45
481	20231010	130600	670381030	9350	9330	9350	9330	871
482	20231010	130500	662238180	9340	9340	9340	9340	2123
483	20231010	130400	642409360	9340	9390	9390	9340	866
484	20231010	130300	634306900	9390	9390	9390	9390	21
485	20231010	130200	634109710	9390	9390	9390	9390	0
486	20231010	130100	634109710	9390	9410	9410	9390	230
487	20231010	130000	631947610	9410	9420	9420	9400	1250
488	20231010	125900	620196410	9430	9430	9430	9420	41
489	20231010	125800	619809950	9440	9430	9440	9430	26
490	20231010	125700	619564520	9420	9450	9450	9420	276
491	20231010	125600	616963780	9440	9450	9450	9440	50
492	20231010	125500	616491400	9440	9440	9440	9440	1
493	20231010	125400	616481960	9420	9420	9420	9420	0
494	20231010	125300	616481960	9420	9430	9430	9420	150
495	20231010	125200	615068810	9420	9440	9440	9420	50
496	20231010	125100	614597210	9420	9420	9420	9420	12
497	20231010	125000	614484170	9410	9430	9430	9410	396
498	20231010	124900	610754210	9430	9430	9430	9430	1
499	20231010	124800	610744780	9420	9420	9420	9420	13
500	20231010	124700	610622320	9390	9480	9480	9390	2131
501	20231010	124600	590497380	9490	9510	9510	9490	65
502	20231010	124500	589879950	9520	9510	9520	9500	393
503	20231010	124400	586143900	9520	9520	9520	9510	43
504	20231010	124300	585734590	9510	9520	9530	9510	32
505	20231010	124200	585429740	9540	9540	9540	9540	35
506	20231010	124100	585095840	9540	9560	9560	9540	14
507	20231010	124000	584962240	9560	9560	9560	9560	24
508	20231010	123900	584732800	9560	9550	9560	9550	22
509	20231010	123800	584522600	9560	9500	9560	9490	24
510	20231010	123700	584293810	9560	9510	9560	9510	772
511	20231010	123600	576951490	9510	9530	9530	9500	141
512	20231010	123500	575611450	9530	9540	9540	9530	16
513	20231010	123400	575458830	9530	9530	9530	9530	12
514	20231010	123300	575344470	9540	9540	9540	9540	14
515	20231010	123200	575210910	9540	9540	9540	9540	13
516	20231010	123100	575086890	9540	9540	9540	9540	15
517	20231010	123000	574943790	9530	9530	9530	9530	12
518	20231010	122900	574829430	9530	9530	9530	9530	14
519	20231010	122800	574696010	9540	9480	9540	9480	18
520	20231010	122700	574524650	9500	9490	9500	9480	312
521	20231010	122600	571565650	9510	9530	9530	9510	11
522	20231010	122500	571460840	9530	9510	9530	9510	23
523	20231010	122400	571241850	9510	9510	9510	9510	0
524	20231010	122300	571241850	9510	9490	9510	9480	13
525	20231010	122200	571118300	9480	9480	9480	9480	0
526	20231010	122100	571118300	9480	9480	9480	9480	0
527	20231010	122000	571118300	9480	9480	9480	9480	70
528	20231010	121900	570454700	9470	9470	9470	9470	0
529	20231010	121800	570454700	9470	9480	9480	9470	263
530	20231010	121700	567962310	9500	9500	9500	9500	46
531	20231010	121600	567525310	9480	9510	9510	9480	1705
532	20231010	121500	551341490	9510	9510	9510	9510	0
533	20231010	121400	551341490	9510	9510	9510	9510	0
534	20231010	121300	551341490	9510	9510	9510	9510	17
535	20231010	121200	551179820	9510	9510	9510	9500	555
536	20231010	121100	545901820	9500	9520	9520	9500	434
537	20231010	121000	541774160	9520	9520	9520	9520	18
538	20231010	120900	541602800	9520	9520	9520	9520	0
539	20231010	120800	541602800	9520	9530	9530	9520	482
540	20231010	120700	537011160	9520	9530	9530	9520	148
541	20231010	120600	535602080	9530	9560	9560	9530	1424
542	20231010	120500	522009040	9560	9560	9560	9560	202
543	20231010	120400	520077920	9570	9570	9570	9570	50
544	20231010	120300	519599420	9590	9590	9590	9590	0
545	20231010	120200	519599420	9590	9590	9590	9590	50
546	20231010	120100	519119920	9600	9590	9600	9590	50
547	20231010	120000	518639940	9570	9570	9570	9570	0
548	20231010	115900	518639940	9570	9570	9570	9570	0
549	20231010	115800	518639940	9570	9570	9570	9570	0
550	20231010	115700	518639940	9570	9570	9570	9570	3
551	20231010	115600	518611230	9570	9570	9570	9570	0
552	20231010	115500	518611230	9570	9570	9570	9570	30
553	20231010	115400	518324130	9600	9600	9600	9600	1
554	20231010	115300	518314530	9570	9570	9570	9570	0
555	20231010	115200	518314530	9570	9570	9570	9570	3
556	20231010	115100	518285820	9570	9570	9570	9570	2
557	20231010	115000	518266680	9570	9600	9600	9570	2
558	20231010	114900	518247510	9610	9610	9610	9610	0
559	20231010	114800	518247510	9610	9610	9610	9610	0
560	20231010	114700	518247510	9610	9610	9610	9610	0
561	20231010	114600	518247510	9610	9610	9610	9610	0
562	20231010	114500	518247510	9610	9610	9610	9610	0
563	20231010	114400	518247510	9610	9610	9610	9610	0
564	20231010	114300	518247510	9610	9610	9610	9610	0
565	20231010	114200	518247510	9610	9610	9610	9610	0
566	20231010	114100	518247510	9610	9610	9610	9610	0
567	20231010	114000	518247510	9610	9610	9610	9610	0
568	20231010	113900	518247510	9610	9610	9610	9610	0
569	20231010	113800	518247510	9610	9610	9610	9610	0
570	20231010	113700	518247510	9610	9610	9610	9610	1
571	20231010	113600	518237900	9580	9580	9580	9580	280
572	20231010	113500	515555500	9580	9580	9580	9580	16
573	20231010	113400	515402220	9560	9560	9560	9560	0
574	20231010	113300	515402220	9560	9570	9570	9550	823
575	20231010	113200	507535630	9580	9580	9580	9570	794
576	20231010	113100	499929640	9590	9590	9590	9590	0
577	20231010	113000	499929640	9590	9600	9600	9590	1033
578	20231010	112900	490016390	9610	9620	9620	9610	127
579	20231010	112800	488795660	9680	9680	9680	9680	20
580	20231010	112700	488602060	9680	9680	9680	9680	20
581	20231010	112600	488408460	9700	9630	9700	9630	160
582	20231010	112500	486857150	9630	9630	9630	9630	0
583	20231010	112400	486857150	9630	9630	9630	9620	299
584	20231010	112300	483980530	9630	9630	9630	9630	0
585	20231010	112200	483980530	9630	9660	9660	9630	679
586	20231010	112100	477429910	9660	9660	9660	9660	0
587	20231010	112000	477429910	9660	9660	9660	9660	33
588	20231010	111900	477111130	9660	9660	9660	9660	18
589	20231010	111800	476937250	9670	9670	9670	9670	235
590	20231010	111700	474664800	9660	9660	9660	9660	0
591	20231010	111600	474664800	9660	9660	9660	9660	0
592	20231010	111500	474664800	9660	9660	9660	9660	0
593	20231010	111400	474664800	9660	9660	9660	9660	0
594	20231010	111300	474664800	9660	9670	9670	9660	37
595	20231010	111200	474307370	9710	9710	9710	9710	0
596	20231010	111100	474307370	9710	9710	9710	9710	0
597	20231010	111000	474307370	9710	9710	9710	9710	0
598	20231010	110900	474307370	9710	9680	9710	9650	366
599	20231010	110800	470763780	9690	9690	9690	9690	167
600	20231010	110700	469145550	9730	9730	9730	9730	90
601	20231010	110600	468269850	9740	9740	9740	9740	200
602	20231010	110500	466321850	9750	9750	9750	9750	0
603	20231010	110400	466321850	9750	9750	9750	9750	0
604	20231010	110300	466321850	9750	9750	9750	9750	6
605	20231010	110200	466263350	9680	9680	9680	9680	0
606	20231010	110100	466263350	9680	9680	9680	9680	100
607	20231010	110000	465295350	9680	9680	9680	9680	0
608	20231010	105900	465295350	9680	9680	9680	9680	101
609	20231010	105800	464317670	9690	9690	9690	9690	1
610	20231010	105700	464307980	9680	9680	9680	9680	1300
611	20231010	105600	451723980	9680	9690	9690	9680	22
612	20231010	105500	451510850	9690	9690	9690	9690	153
613	20231010	105400	450028280	9690	9700	9700	9690	237
614	20231010	105300	447729740	9700	9700	9700	9700	1201
615	20231010	105200	436080040	9700	9700	9700	9700	0
616	20231010	105100	436080040	9700	9750	9750	9700	16
617	20231010	105000	435924290	9750	9750	9750	9750	0
618	20231010	104900	435924290	9750	9770	9780	9750	488
619	20231010	104800	431166240	9780	9780	9780	9770	16
620	20231010	104700	431009770	9780	9770	9780	9770	100
621	20231010	104600	430031800	9760	9720	9780	9720	327
622	20231010	104500	426840450	9780	9700	9780	9700	202
623	20231010	104400	424868940	9700	9700	9700	9700	0
624	20231010	104300	424868940	9700	9700	9700	9700	170
625	20231010	104200	423219940	9730	9760	9760	9720	60
626	20231010	104100	422636190	9720	9720	9720	9720	497
627	20231010	104000	417805350	9750	9750	9750	9750	0
628	20231010	103900	417805350	9750	9750	9750	9750	5
629	20231010	103800	417756600	9750	9710	9750	9710	1035
630	20231010	103700	407685440	9760	9750	9760	9750	2
631	20231010	103600	407665930	9760	9680	9760	9680	157
632	20231010	103500	406141880	9680	9680	9680	9680	20
633	20231010	103400	405948280	9680	9680	9680	9680	0
634	20231010	103300	405948280	9680	9680	9680	9680	5
635	20231010	103200	405899880	9680	9680	9680	9680	12
636	20231010	103100	405783720	9680	9680	9680	9680	10
637	20231010	103000	405686920	9680	9680	9680	9680	0
638	20231010	102900	405686920	9680	9680	9680	9680	1
639	20231010	102800	405677240	9680	9690	9690	9680	98
640	20231010	102700	404727730	9680	9680	9680	9680	3
641	20231010	102600	404698690	9680	9680	9680	9680	28
642	20231010	102500	404427650	9680	9680	9680	9680	85
643	20231010	102400	403604850	9680	9680	9680	9680	5
644	20231010	102300	403556450	9680	9710	9710	9680	499
645	20231010	102200	398720470	9710	9730	9730	9710	50
646	20231010	102100	398234270	9720	9730	9730	9720	197
647	20231010	102000	396317490	9730	9730	9730	9730	14
648	20231010	101900	396181270	9730	9730	9730	9730	6
649	20231010	101800	396122890	9730	9730	9730	9730	97
650	20231010	101700	395179080	9730	9750	9760	9730	1082
651	20231010	101600	384633710	9750	9760	9760	9750	25
652	20231010	101500	384389920	9810	9750	9810	9750	77
653	20231010	101400	383636950	9750	9750	9760	9750	10
654	20231010	101300	383539430	9750	9760	9770	9750	306
655	20231010	101200	380553000	9770	9760	9800	9760	305
656	20231010	101100	377566780	9810	9800	9810	9760	940
657	20231010	101000	368353800	9800	9780	9800	9770	1083
658	20231010	100900	357746590	9780	9760	9780	9760	1778
659	20231010	100800	340362920	9760	9730	9760	9730	1114
660	20231010	100700	329503000	9730	9700	9730	9700	115
661	20231010	100600	328384080	9700	9700	9700	9700	50
662	20231010	100500	327899080	9700	9700	9700	9700	207
663	20231010	100400	325891180	9690	9690	9690	9690	134
664	20231010	100300	324592720	9700	9730	9730	9700	152
665	20231010	100200	323118260	9700	9700	9700	9700	300
666	20231010	100100	320208260	9700	9700	9700	9700	641
667	20231010	100000	313990560	9690	9720	9720	9690	1664
668	20231010	095900	297843490	9740	9740	9740	9740	0
669	20231010	095800	297843490	9740	9740	9740	9740	0
670	20231010	095700	297843490	9740	9740	9740	9740	0
671	20231010	095600	297843490	9740	9740	9740	9740	0
672	20231010	095500	297843490	9740	9740	9740	9740	0
673	20231010	095400	297843490	9740	9740	9740	9720	556
674	20231010	095300	292438070	9760	9760	9760	9760	0
675	20231010	095200	292438070	9760	9740	9760	9740	16
676	20231010	095100	292282200	9760	9760	9760	9740	209
677	20231010	095000	290246300	9760	9740	9760	9740	2
678	20231010	094900	290226800	9740	9760	9780	9740	423
679	20231010	094800	286102110	9780	9750	9780	9750	777
680	20231010	094700	278515050	9760	9740	9760	9740	1395
681	20231010	094600	264911460	9750	9720	9750	9720	2211
682	20231010	094500	243358680	9700	9700	9700	9700	100
683	20231010	094400	242388680	9700	9700	9700	9700	107
684	20231010	094300	241350780	9680	9680	9680	9680	301
685	20231010	094200	238437100	9730	9710	9750	9710	3398
686	20231010	094100	205365740	9710	9690	9710	9690	345
687	20231010	094000	202017610	9640	9660	9680	9640	212
688	20231010	093900	199970870	9660	9680	9680	9660	5
689	20231010	093800	199922510	9680	9690	9690	9680	185
690	20231010	093700	198129930	9690	9690	9690	9690	3
691	20231010	093600	198100860	9690	9710	9710	9690	7
692	20231010	093500	198032950	9710	9720	9720	9710	210
693	20231010	093400	195993290	9720	9700	9720	9700	761
694	20231010	093300	188604550	9700	9650	9700	9610	1018
695	20231010	093200	178755810	9640	9620	9640	9600	373
696	20231010	093100	175162860	9620	9590	9630	9590	369
697	20231010	093000	171609450	9590	9590	9590	9590	1
698	20231010	092900	171599860	9640	9630	9640	9630	54
699	20231010	092800	171079710	9650	9610	9650	9610	1128
700	20231010	092700	160207950	9610	9600	9610	9600	3
701	20231010	092600	160179130	9590	9590	9590	9590	2
702	20231010	092500	160159950	9590	9610	9610	9590	177
703	20231010	092400	158461880	9610	9610	9610	9610	72
704	20231010	092300	157769960	9590	9590	9590	9590	0
705	20231010	092200	157769960	9590	9630	9630	9590	51
706	20231010	092100	157278870	9590	9610	9640	9590	526
707	20231010	092000	152227320	9640	9640	9640	9630	312
708	20231010	091900	149219760	9640	9620	9640	9620	576
709	20231010	091800	143671230	9610	9580	9610	9580	829
710	20231010	091700	135715840	9580	9500	9580	9500	822
711	20231010	091600	127865810	9500	9500	9500	9500	1
712	20231010	091500	127856310	9530	9540	9540	9530	41
713	20231010	091400	127465180	9540	9540	9540	9540	123
714	20231010	091300	126291760	9510	9490	9510	9490	128
715	20231010	091200	125075500	9490	9470	9490	9470	100
716	20231010	091100	124127290	9490	9460	9490	9460	530
717	20231010	091000	119097620	9460	9460	9460	9410	1349
718	20231010	090900	106376850	9420	9460	9460	9420	1108
719	20231010	090800	95926490	9470	9530	9530	9470	361
720	20231010	090700	92497070	9530	9530	9560	9530	487
721	20231010	090600	87851970	9540	9510	9600	9510	896
722	20231010	090500	79312350	9560	9510	9560	9510	396
723	20231010	090400	75536000	9550	9550	9550	9520	750
724	20231010	090300	68377010	9510	9510	9550	9450	312
725	20231010	090200	65417340	9560	9490	9560	9490	417
726	20231010	090100	61437660	9440	9450	9450	9440	117
727	20231010	090000	60332310	9450	9410	9610	9410	6373