KissMeData/352910/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205200	767523960	9550	9550	9550	9550	2713
3	20231012	205100	767523960	9550	9550	9550	9550	0
4	20231012	205000	767523960	9550	9550	9550	9550	0
5	20231012	204900	767523960	9550	9550	9550	9550	0
6	20231012	204800	767523960	9550	9550	9550	9550	0
7	20231012	204700	767523960	9550	9550	9550	9550	0
8	20231012	204600	767523960	9550	9550	9550	9550	0
9	20231012	204500	767523960	9550	9550	9550	9550	0
10	20231012	204400	767523960	9550	9550	9550	9550	0
11	20231012	204300	767523960	9550	9550	9550	9550	0
12	20231012	204200	767523960	9550	9550	9550	9550	0
13	20231012	204100	767523960	9550	9550	9550	9550	0
14	20231012	204000	767523960	9550	9550	9550	9550	0
15	20231012	203900	767523960	9550	9550	9550	9550	0
16	20231012	203800	767523960	9550	9550	9550	9550	0
17	20231012	203700	767523960	9550	9550	9550	9550	0
18	20231012	203600	767523960	9550	9550	9550	9550	0
19	20231012	203500	767523960	9550	9550	9550	9550	0
20	20231012	203400	767523960	9550	9550	9550	9550	0
21	20231012	203300	767523960	9550	9550	9550	9550	0
22	20231012	203200	767523960	9550	9550	9550	9550	0
23	20231012	203100	767523960	9550	9550	9550	9550	0
24	20231012	203000	767523960	9550	9550	9550	9550	0
25	20231012	202900	767523960	9550	9550	9550	9550	0
26	20231012	202800	767523960	9550	9550	9550	9550	0
27	20231012	202700	767523960	9550	9550	9550	9550	0
28	20231012	202600	767523960	9550	9550	9550	9550	0
29	20231012	202500	767523960	9550	9550	9550	9550	0
30	20231012	202400	767523960	9550	9550	9550	9550	0
31	20231012	202300	767523960	9550	9550	9550	9550	0
32	20231012	202200	767523960	9550	9550	9550	9550	2713
33	20231012	202100	767523960	9550	9550	9550	9550	0
34	20231012	202000	767523960	9550	9550	9550	9550	0
35	20231012	201900	767523960	9550	9550	9550	9550	0
36	20231012	201800	767523960	9550	9550	9550	9550	0
37	20231012	201700	767523960	9550	9550	9550	9550	0
38	20231012	201600	767523960	9550	9550	9550	9550	0
39	20231012	201500	767523960	9550	9550	9550	9550	0
40	20231012	201400	767523960	9550	9550	9550	9550	0
41	20231012	201300	767523960	9550	9550	9550	9550	0
42	20231012	201200	767523960	9550	9550	9550	9550	0
43	20231012	201100	767523960	9550	9550	9550	9550	0
44	20231012	201000	767523960	9550	9550	9550	9550	0
45	20231012	200900	767523960	9550	9550	9550	9550	0
46	20231012	200800	767523960	9550	9550	9550	9550	0
47	20231012	200700	767523960	9550	9550	9550	9550	0
48	20231012	200600	767523960	9550	9550	9550	9550	0
49	20231012	200500	767523960	9550	9550	9550	9550	0
50	20231012	200400	767523960	9550	9550	9550	9550	0
51	20231012	200300	767523960	9550	9550	9550	9550	0
52	20231012	200200	767523960	9550	9550	9550	9550	0
53	20231012	200100	767523960	9550	9550	9550	9550	0
54	20231012	200000	767523960	9550	9550	9550	9550	0
55	20231012	195900	767523960	9550	9550	9550	9550	0
56	20231012	195800	767523960	9550	9550	9550	9550	0
57	20231012	195700	767523960	9550	9550	9550	9550	0
58	20231012	195600	767523960	9550	9550	9550	9550	0
59	20231012	195500	767523960	9550	9550	9550	9550	0
60	20231012	195400	767523960	9550	9550	9550	9550	0
61	20231012	195300	767523960	9550	9550	9550	9550	0
62	20231012	195200	767523960	9550	9550	9550	9550	2713
63	20231012	195100	767523960	9550	9550	9550	9550	0
64	20231012	195000	767523960	9550	9550	9550	9550	0
65	20231012	194900	767523960	9550	9550	9550	9550	0
66	20231012	194800	767523960	9550	9550	9550	9550	0
67	20231012	194700	767523960	9550	9550	9550	9550	0
68	20231012	194600	767523960	9550	9550	9550	9550	0
69	20231012	194500	767523960	9550	9550	9550	9550	0
70	20231012	194400	767523960	9550	9550	9550	9550	0
71	20231012	194300	767523960	9550	9550	9550	9550	0
72	20231012	194200	767523960	9550	9550	9550	9550	0
73	20231012	194100	767523960	9550	9550	9550	9550	0
74	20231012	194000	767523960	9550	9550	9550	9550	0
75	20231012	193900	767523960	9550	9550	9550	9550	0
76	20231012	193800	767523960	9550	9550	9550	9550	0
77	20231012	193700	767523960	9550	9550	9550	9550	0
78	20231012	193600	767523960	9550	9550	9550	9550	0
79	20231012	193500	767523960	9550	9550	9550	9550	0
80	20231012	193400	767523960	9550	9550	9550	9550	0
81	20231012	193300	767523960	9550	9550	9550	9550	0
82	20231012	193200	767523960	9550	9550	9550	9550	0
83	20231012	193100	767523960	9550	9550	9550	9550	0
84	20231012	193000	767523960	9550	9550	9550	9550	0
85	20231012	192900	767523960	9550	9550	9550	9550	0
86	20231012	192800	767523960	9550	9550	9550	9550	0
87	20231012	192700	767523960	9550	9550	9550	9550	0
88	20231012	192600	767523960	9550	9550	9550	9550	0
89	20231012	192500	767523960	9550	9550	9550	9550	0
90	20231012	192400	767523960	9550	9550	9550	9550	0
91	20231012	192300	767523960	9550	9550	9550	9550	0
92	20231012	192200	767523960	9550	9550	9550	9550	2713
93	20231012	192100	767523960	9550	9550	9550	9550	0
94	20231012	192000	767523960	9550	9550	9550	9550	0
95	20231012	191900	767523960	9550	9550	9550	9550	0
96	20231012	191800	767523960	9550	9550	9550	9550	0
97	20231012	191700	767523960	9550	9550	9550	9550	0
98	20231012	191600	767523960	9550	9550	9550	9550	0
99	20231012	191500	767523960	9550	9550	9550	9550	0
100	20231012	191400	767523960	9550	9550	9550	9550	0
101	20231012	191300	767523960	9550	9550	9550	9550	0
102	20231012	191200	767523960	9550	9550	9550	9550	0
103	20231012	191100	767523960	9550	9550	9550	9550	0
104	20231012	191000	767523960	9550	9550	9550	9550	0
105	20231012	190900	767523960	9550	9550	9550	9550	0
106	20231012	190800	767523960	9550	9550	9550	9550	0
107	20231012	190700	767523960	9550	9550	9550	9550	0
108	20231012	190600	767523960	9550	9550	9550	9550	0
109	20231012	190500	767523960	9550	9550	9550	9550	0
110	20231012	190400	767523960	9550	9550	9550	9550	0
111	20231012	190300	767523960	9550	9550	9550	9550	0
112	20231012	190200	767523960	9550	9550	9550	9550	0
113	20231012	190100	767523960	9550	9550	9550	9550	0
114	20231012	190000	767523960	9550	9550	9550	9550	0
115	20231012	185900	767523960	9550	9550	9550	9550	0
116	20231012	185800	767523960	9550	9550	9550	9550	0
117	20231012	185700	767523960	9550	9550	9550	9550	0
118	20231012	185600	767523960	9550	9550	9550	9550	0
119	20231012	185500	767523960	9550	9550	9550	9550	0
120	20231012	185400	767523960	9550	9550	9550	9550	0
121	20231012	185300	767523960	9550	9550	9550	9550	0
122	20231012	185200	767523960	9550	9550	9550	9550	2713
123	20231012	185100	767523960	9550	9550	9550	9550	0
124	20231012	185000	767523960	9550	9550	9550	9550	0
125	20231012	184900	767523960	9550	9550	9550	9550	0
126	20231012	184800	767523960	9550	9550	9550	9550	0
127	20231012	184700	767523960	9550	9550	9550	9550	0
128	20231012	184600	767523960	9550	9550	9550	9550	0
129	20231012	184500	767523960	9550	9550	9550	9550	0
130	20231012	184400	767523960	9550	9550	9550	9550	0
131	20231012	184300	767523960	9550	9550	9550	9550	0
132	20231012	184200	767523960	9550	9550	9550	9550	0
133	20231012	184100	767523960	9550	9550	9550	9550	0
134	20231012	184000	767523960	9550	9550	9550	9550	0
135	20231012	183900	767523960	9550	9550	9550	9550	0
136	20231012	183800	767523960	9550	9550	9550	9550	0
137	20231012	183700	767523960	9550	9550	9550	9550	0
138	20231012	183600	767523960	9550	9550	9550	9550	0
139	20231012	183500	767523960	9550	9550	9550	9550	0
140	20231012	183400	767523960	9550	9550	9550	9550	0
141	20231012	183300	767523960	9550	9550	9550	9550	0
142	20231012	183200	767523960	9550	9550	9550	9550	0
143	20231012	183100	767523960	9550	9550	9550	9550	0
144	20231012	183000	767523960	9550	9550	9550	9550	0
145	20231012	182900	767523960	9550	9550	9550	9550	0
146	20231012	182800	767523960	9550	9550	9550	9550	0
147	20231012	182700	767523960	9550	9550	9550	9550	0
148	20231012	182600	767523960	9550	9550	9550	9550	0
149	20231012	182500	767523960	9550	9550	9550	9550	0
150	20231012	182400	767523960	9550	9550	9550	9550	0
151	20231012	182300	767523960	9550	9550	9550	9550	0
152	20231012	182200	767523960	9550	9550	9550	9550	2713
153	20231012	182100	767523960	9550	9550	9550	9550	0
154	20231012	182000	767523960	9550	9550	9550	9550	0
155	20231012	181900	767523960	9550	9550	9550	9550	0
156	20231012	181800	767523960	9550	9550	9550	9550	0
157	20231012	181700	767523960	9550	9550	9550	9550	0
158	20231012	181600	767523960	9550	9550	9550	9550	0
159	20231012	181500	767523960	9550	9550	9550	9550	0
160	20231012	181400	767523960	9550	9550	9550	9550	0
161	20231012	181300	767523960	9550	9550	9550	9550	0
162	20231012	181200	767523960	9550	9550	9550	9550	0
163	20231012	181100	767523960	9550	9550	9550	9550	0
164	20231012	181000	767523960	9550	9550	9550	9550	0
165	20231012	180900	767523960	9550	9550	9550	9550	0
166	20231012	180800	767523960	9550	9550	9550	9550	0
167	20231012	180700	767523960	9550	9550	9550	9550	0
168	20231012	180600	767523960	9550	9550	9550	9550	0
169	20231012	180500	767523960	9550	9550	9550	9550	0
170	20231012	180400	767523960	9550	9550	9550	9550	0
171	20231012	180300	767523960	9550	9550	9550	9550	0
172	20231012	180200	767523960	9550	9550	9550	9550	0
173	20231012	180100	767523960	9550	9550	9550	9550	0
174	20231012	180000	767523960	9550	9550	9550	9550	0
175	20231012	175900	767523960	9550	9550	9550	9550	0
176	20231012	175800	767523960	9550	9550	9550	9550	0
177	20231012	175700	767523960	9550	9550	9550	9550	0
178	20231012	175600	767523960	9550	9550	9550	9550	0
179	20231012	175500	767523960	9550	9550	9550	9550	0
180	20231012	175400	767523960	9550	9550	9550	9550	0
181	20231012	175300	767523960	9550	9550	9550	9550	0
182	20231012	175200	767523960	9550	9550	9550	9550	2713
183	20231012	175100	767523960	9550	9550	9550	9550	0
184	20231012	175000	767523960	9550	9550	9550	9550	0
185	20231012	174900	767523960	9550	9550	9550	9550	0
186	20231012	174800	767523960	9550	9550	9550	9550	0
187	20231012	174700	767523960	9550	9550	9550	9550	0
188	20231012	174600	767523960	9550	9550	9550	9550	0
189	20231012	174500	767523960	9550	9550	9550	9550	0
190	20231012	174400	767523960	9550	9550	9550	9550	0
191	20231012	174300	767523960	9550	9550	9550	9550	0
192	20231012	174200	767523960	9550	9550	9550	9550	0
193	20231012	174100	767523960	9550	9550	9550	9550	0
194	20231012	174000	767523960	9550	9550	9550	9550	0
195	20231012	173900	767523960	9550	9550	9550	9550	0
196	20231012	173800	767523960	9550	9550	9550	9550	0
197	20231012	173700	767523960	9550	9550	9550	9550	0
198	20231012	173600	767523960	9550	9550	9550	9550	0
199	20231012	173500	767523960	9550	9550	9550	9550	0
200	20231012	173400	767523960	9550	9550	9550	9550	0
201	20231012	173300	767523960	9550	9550	9550	9550	0
202	20231012	173200	767523960	9550	9550	9550	9550	0
203	20231012	173100	767523960	9550	9550	9550	9550	0
204	20231012	173000	767523960	9550	9550	9550	9550	0
205	20231012	172900	767523960	9550	9550	9550	9550	0
206	20231012	172800	767523960	9550	9550	9550	9550	0
207	20231012	172700	767523960	9550	9550	9550	9550	0
208	20231012	172600	767523960	9550	9550	9550	9550	0
209	20231012	172500	767523960	9550	9550	9550	9550	0
210	20231012	172400	767523960	9550	9550	9550	9550	0
211	20231012	172300	767523960	9550	9550	9550	9550	0
212	20231012	172200	767523960	9550	9550	9550	9550	2713
213	20231012	172100	767523960	9550	9550	9550	9550	0
214	20231012	172000	767523960	9550	9550	9550	9550	0
215	20231012	171900	767523960	9550	9550	9550	9550	0
216	20231012	171800	767523960	9550	9550	9550	9550	0
217	20231012	171700	767523960	9550	9550	9550	9550	0
218	20231012	171600	767523960	9550	9550	9550	9550	0
219	20231012	171500	767523960	9550	9550	9550	9550	0
220	20231012	171400	767523960	9550	9550	9550	9550	0
221	20231012	171300	767523960	9550	9550	9550	9550	0
222	20231012	171200	767523960	9550	9550	9550	9550	0
223	20231012	171100	767523960	9550	9550	9550	9550	0
224	20231012	171000	767523960	9550	9550	9550	9550	0
225	20231012	170900	767523960	9550	9550	9550	9550	0
226	20231012	170800	767523960	9550	9550	9550	9550	0
227	20231012	170700	767523960	9550	9550	9550	9550	0
228	20231012	170600	767523960	9550	9550	9550	9550	0
229	20231012	170500	767523960	9550	9550	9550	9550	0
230	20231012	170400	767523960	9550	9550	9550	9550	0
231	20231012	170300	767523960	9550	9550	9550	9550	0
232	20231012	170200	767523960	9550	9550	9550	9550	0
233	20231012	170100	767523960	9550	9550	9550	9550	0
234	20231012	170000	767523960	9550	9550	9550	9550	0
235	20231012	165900	767523960	9550	9550	9550	9550	0
236	20231012	165800	767523960	9550	9550	9550	9550	0
237	20231012	165700	767523960	9550	9550	9550	9550	0
238	20231012	165600	767523960	9550	9550	9550	9550	0
239	20231012	165500	767523960	9550	9550	9550	9550	0
240	20231012	165400	767523960	9550	9550	9550	9550	0
241	20231012	165300	767523960	9550	9550	9550	9550	0
242	20231012	165200	767523960	9550	9550	9550	9550	2713
243	20231012	165100	767523960	9550	9550	9550	9550	0
244	20231012	165000	767523960	9550	9550	9550	9550	0
245	20231012	164900	767523960	9550	9550	9550	9550	0
246	20231012	164800	767523960	9550	9550	9550	9550	0
247	20231012	164700	767523960	9550	9550	9550	9550	0
248	20231012	164600	767523960	9550	9550	9550	9550	0
249	20231012	164500	767523960	9550	9550	9550	9550	0
250	20231012	164400	767523960	9550	9550	9550	9550	0
251	20231012	164300	767523960	9550	9550	9550	9550	0
252	20231012	164200	767523960	9550	9550	9550	9550	0
253	20231012	164100	767523960	9550	9550	9550	9550	0
254	20231012	164000	767523960	9550	9550	9550	9550	0
255	20231012	163900	767523960	9550	9550	9550	9550	0
256	20231012	163800	767523960	9550	9550	9550	9550	0
257	20231012	163700	767523960	9550	9550	9550	9550	0
258	20231012	163600	767523960	9550	9550	9550	9550	0
259	20231012	163500	767523960	9550	9550	9550	9550	0
260	20231012	163400	767523960	9550	9550	9550	9550	0
261	20231012	163300	767523960	9550	9550	9550	9550	0
262	20231012	163200	767523960	9550	9550	9550	9550	0
263	20231012	163100	767523960	9550	9550	9550	9550	0
264	20231012	163000	767523960	9550	9550	9550	9550	0
265	20231012	162900	767523960	9550	9550	9550	9550	0
266	20231012	162800	767523960	9550	9550	9550	9550	0
267	20231012	162700	767523960	9550	9550	9550	9550	0
268	20231012	162600	767523960	9550	9550	9550	9550	0
269	20231012	162500	767523960	9550	9550	9550	9550	0
270	20231012	162400	767523960	9550	9550	9550	9550	0
271	20231012	162300	767523960	9550	9550	9550	9550	0
272	20231012	162200	767523960	9550	9550	9550	9550	2713
273	20231012	162100	767523960	9550	9550	9550	9550	0
274	20231012	162000	767523960	9550	9550	9550	9550	0
275	20231012	161900	767523960	9550	9550	9550	9550	0
276	20231012	161800	767523960	9550	9550	9550	9550	0
277	20231012	161700	767523960	9550	9550	9550	9550	0
278	20231012	161600	767523960	9550	9550	9550	9550	0
279	20231012	161500	767523960	9550	9550	9550	9550	0
280	20231012	161400	767523960	9550	9550	9550	9550	0
281	20231012	161300	767523960	9550	9550	9550	9550	0
282	20231012	161200	767523960	9550	9550	9550	9550	0
283	20231012	161100	767523960	9550	9550	9550	9550	0
284	20231012	161000	767523960	9550	9550	9550	9550	0
285	20231012	160900	767523960	9550	9550	9550	9550	0
286	20231012	160800	767523960	9550	9550	9550	9550	0
287	20231012	160700	767523960	9550	9550	9550	9550	0
288	20231012	160600	767523960	9550	9550	9550	9550	0
289	20231012	160500	767523960	9550	9550	9550	9550	0
290	20231012	160400	767523960	9550	9550	9550	9550	0
291	20231012	160300	767523960	9550	9550	9550	9550	0
292	20231012	160200	767523960	9550	9550	9550	9550	0
293	20231012	160100	767523960	9550	9550	9550	9550	0
294	20231012	160000	767523960	9550	9550	9550	9550	0
295	20231012	155900	767523960	9550	9550	9550	9550	0
296	20231012	155800	767523960	9550	9550	9550	9550	0
297	20231012	155700	767523960	9550	9550	9550	9550	0
298	20231012	155600	767523960	9550	9550	9550	9550	0
299	20231012	155500	767523960	9550	9550	9550	9550	0
300	20231012	155400	767523960	9550	9550	9550	9550	0
301	20231012	155300	767523960	9550	9550	9550	9550	0
302	20231012	155200	767523960	9550	9550	9550	9550	2713
303	20231012	155100	767523960	9550	9550	9550	9550	0
304	20231012	155000	767523960	9550	9550	9550	9550	0
305	20231012	154900	767523960	9550	9550	9550	9550	0
306	20231012	154800	767523960	9550	9550	9550	9550	0
307	20231012	154700	767523960	9550	9550	9550	9550	0
308	20231012	154600	767523960	9550	9550	9550	9550	0
309	20231012	154500	767523960	9550	9550	9550	9550	0
310	20231012	154400	767523960	9550	9550	9550	9550	0
311	20231012	154300	767523960	9550	9550	9550	9550	0
312	20231012	154200	767523960	9550	9550	9550	9550	0
313	20231012	154100	767523960	9550	9550	9550	9550	0
314	20231012	154000	767523960	9550	9550	9550	9550	0
315	20231012	153900	767523960	9550	9550	9550	9550	0
316	20231012	153800	767523960	9550	9550	9550	9550	0
317	20231012	153700	767523960	9550	9550	9550	9550	0
318	20231012	153600	767523960	9550	9550	9550	9550	0
319	20231012	153500	767523960	9550	9550	9550	9550	0
320	20231012	153400	767523960	9550	9550	9550	9550	0
321	20231012	153300	767523960	9550	9550	9550	9550	0
322	20231012	153200	767523960	9550	9550	9550	9550	0
323	20231012	153100	767523960	9550	9550	9550	9550	0
324	20231012	153000	767523960	9550	9550	9550	9550	2713
325	20231012	152900	741614810	9550	9550	9550	9550	0
326	20231012	152800	741614810	9550	9550	9550	9550	0
327	20231012	152700	741614810	9550	9550	9550	9550	0
328	20231012	152600	741614810	9550	9550	9550	9550	0
329	20231012	152500	741614810	9550	9550	9550	9550	0
330	20231012	152400	741614810	9550	9550	9550	9550	0
331	20231012	152300	741614810	9550	9550	9550	9550	0
332	20231012	152200	741614810	9550	9550	9550	9550	0
333	20231012	152100	741614810	9550	9550	9550	9550	0
334	20231012	152000	741614810	9550	9550	9550	9550	0
335	20231012	151900	741614810	9550	9550	9580	9550	723
336	20231012	151800	734707820	9580	9550	9580	9550	253
337	20231012	151700	732291610	9560	9580	9580	9560	778
338	20231012	151600	724845850	9610	9610	9610	9610	1
339	20231012	151500	724836240	9580	9580	9580	9580	242
340	20231012	151400	722517880	9580	9580	9580	9580	1
341	20231012	151300	722508300	9620	9580	9620	9580	31
342	20231012	151200	722211250	9570	9610	9610	9570	20
343	20231012	151100	722019450	9620	9560	9620	9560	162
344	20231012	151000	720470130	9560	9560	9560	9560	350
345	20231012	150900	717124130	9570	9580	9580	9570	672
346	20231012	150800	710691890	9570	9600	9600	9570	1192
347	20231012	150700	699273860	9600	9600	9600	9600	12
348	20231012	150600	699158660	9630	9610	9630	9600	603
349	20231012	150500	693369650	9610	9630	9630	9610	55
350	20231012	150400	692841000	9610	9620	9620	9610	84
351	20231012	150300	692033710	9630	9630	9630	9630	0
352	20231012	150200	692033710	9630	9610	9630	9610	8
353	20231012	150100	691956770	9610	9610	9610	9610	59
354	20231012	150000	691389780	9610	9610	9610	9610	0
355	20231012	145900	691389780	9610	9610	9610	9610	50
356	20231012	145800	690909280	9620	9620	9620	9620	45
357	20231012	145700	690476380	9620	9620	9620	9620	7
358	20231012	145600	690409040	9620	9620	9620	9620	85
359	20231012	145500	689591340	9620	9620	9620	9620	0
360	20231012	145400	689591340	9620	9610	9620	9610	3
361	20231012	145300	689562500	9620	9630	9630	9620	20
362	20231012	145200	689370000	9630	9630	9630	9630	2
363	20231012	145100	689350740	9610	9610	9610	9610	0
364	20231012	145000	689350740	9610	9610	9610	9610	200
365	20231012	144900	687428740	9610	9610	9610	9610	0
366	20231012	144800	687428740	9610	9610	9610	9610	1
367	20231012	144700	687419130	9610	9610	9610	9610	71
368	20231012	144600	686736820	9630	9630	9630	9630	15
369	20231012	144500	686592370	9630	9630	9630	9630	10
370	20231012	144400	686496070	9630	9630	9630	9630	10
371	20231012	144300	686399770	9630	9630	9630	9630	10
372	20231012	144200	686303470	9630	9630	9630	9630	10
373	20231012	144100	686207170	9640	9640	9640	9640	415
374	20231012	144000	682206570	9640	9640	9640	9640	0
375	20231012	143900	682206570	9640	9640	9640	9640	10
376	20231012	143800	682110170	9620	9620	9620	9620	1
377	20231012	143700	682100550	9600	9600	9600	9600	0
378	20231012	143600	682100550	9600	9600	9600	9600	1074
379	20231012	143500	671790150	9600	9600	9600	9590	579
380	20231012	143400	666231970	9600	9600	9600	9600	0
381	20231012	143300	666231970	9600	9620	9620	9590	1548
382	20231012	143200	651364280	9630	9630	9630	9630	32
383	20231012	143100	651056120	9630	9630	9630	9630	120
384	20231012	143000	649900520	9640	9640	9640	9640	0
385	20231012	142900	649900520	9640	9650	9650	9640	229
386	20231012	142800	647691710	9660	9660	9660	9660	64
387	20231012	142700	647073470	9660	9660	9660	9660	1
388	20231012	142600	647063810	9660	9660	9660	9660	0
389	20231012	142500	647063810	9660	9660	9660	9660	55
390	20231012	142400	646532510	9660	9660	9660	9660	0
391	20231012	142300	646532510	9660	9660	9660	9660	80
392	20231012	142200	645759710	9660	9660	9660	9660	27
393	20231012	142100	645498890	9660	9660	9660	9660	73
394	20231012	142000	644793710	9670	9660	9670	9660	7
395	20231012	141900	644726070	9650	9650	9650	9650	0
396	20231012	141800	644726070	9650	9660	9660	9650	316
397	20231012	141700	641676660	9650	9650	9650	9650	0
398	20231012	141600	641676660	9650	9650	9650	9650	74
399	20231012	141500	640962560	9680	9670	9680	9670	10
400	20231012	141400	640865780	9680	9680	9680	9680	103
401	20231012	141300	639868740	9680	9680	9680	9680	0
402	20231012	141200	639868740	9680	9680	9680	9680	2
403	20231012	141100	639849380	9650	9650	9650	9650	0
404	20231012	141000	639849380	9650	9650	9650	9650	50
405	20231012	140900	639366880	9650	9660	9660	9650	213
406	20231012	140800	637310420	9660	9660	9660	9660	11
407	20231012	140700	637204160	9650	9650	9650	9650	1
408	20231012	140600	637194510	9650	9650	9650	9650	1
409	20231012	140500	637184860	9650	9650	9650	9650	32
410	20231012	140400	636876060	9650	9660	9660	9650	16
411	20231012	140300	636721510	9660	9660	9660	9660	35
412	20231012	140200	636383410	9670	9670	9670	9670	2
413	20231012	140100	636364070	9660	9660	9660	9660	0
414	20231012	140000	636364070	9660	9660	9660	9660	100
415	20231012	135900	635398070	9670	9670	9670	9670	0
416	20231012	135800	635398070	9670	9670	9670	9670	0
417	20231012	135700	635398070	9670	9670	9670	9670	10
418	20231012	135600	635301370	9690	9690	9690	9690	0
419	20231012	135500	635301370	9690	9690	9690	9690	0
420	20231012	135400	635301370	9690	9690	9690	9690	0
421	20231012	135300	635301370	9690	9690	9690	9690	0
422	20231012	135200	635301370	9690	9690	9690	9690	0
423	20231012	135100	635301370	9690	9690	9690	9690	0
424	20231012	135000	635301370	9690	9690	9690	9690	85
425	20231012	134900	634477720	9690	9690	9690	9690	0
426	20231012	134800	634477720	9690	9690	9690	9690	0
427	20231012	134700	634477720	9690	9690	9690	9690	0
428	20231012	134600	634477720	9690	9690	9690	9690	0
429	20231012	134500	634477720	9690	9690	9690	9690	0
430	20231012	134400	634477720	9690	9690	9690	9690	1
431	20231012	134300	634468030	9690	9690	9690	9690	0
432	20231012	134200	634468030	9690	9690	9690	9690	1
433	20231012	134100	634458340	9690	9690	9690	9690	0
434	20231012	134000	634458340	9690	9640	9690	9640	2
435	20231012	133900	634439010	9640	9650	9650	9640	19
436	20231012	133800	634255750	9650	9650	9650	9650	0
437	20231012	133700	634255750	9650	9650	9650	9650	200
438	20231012	133600	632325750	9650	9650	9650	9650	0
439	20231012	133500	632325750	9650	9650	9650	9650	0
440	20231012	133400	632325750	9650	9650	9650	9650	100
441	20231012	133300	631360750	9650	9650	9650	9650	0
442	20231012	133200	631360750	9650	9660	9660	9650	1454
443	20231012	133100	617318320	9660	9660	9660	9660	0
444	20231012	133000	617318320	9660	9660	9660	9660	0
445	20231012	132900	617318320	9660	9660	9660	9660	0
446	20231012	132800	617318320	9660	9660	9660	9660	1
447	20231012	132700	617308660	9660	9660	9660	9660	0
448	20231012	132600	617308660	9660	9660	9660	9660	1
449	20231012	132500	617299000	9690	9690	9690	9690	0
450	20231012	132400	617299000	9690	9690	9690	9690	100
451	20231012	132300	616330000	9690	9670	9690	9670	951
452	20231012	132200	607129760	9670	9650	9670	9650	56
453	20231012	132100	606589320	9650	9650	9650	9650	202
454	20231012	132000	604640020	9670	9670	9670	9670	1
455	20231012	131900	604630350	9670	9670	9670	9670	2
456	20231012	131800	604611010	9650	9650	9650	9650	0
457	20231012	131700	604611010	9650	9650	9650	9650	0
458	20231012	131600	604611010	9650	9650	9650	9650	0
459	20231012	131500	604611010	9650	9650	9650	9650	100
460	20231012	131400	603646010	9650	9650	9650	9650	1060
461	20231012	131300	593417010	9680	9680	9680	9680	0
462	20231012	131200	593417010	9680	9680	9680	9680	1
463	20231012	131100	593407330	9690	9690	9690	9690	0
464	20231012	131000	593407330	9690	9690	9690	9690	0
465	20231012	130900	593407330	9690	9680	9690	9680	7
466	20231012	130800	593339550	9680	9680	9680	9680	67
467	20231012	130700	592690990	9680	9680	9680	9680	0
468	20231012	130600	592690990	9680	9670	9680	9650	603
469	20231012	130500	586870590	9680	9680	9680	9680	121
470	20231012	130400	585699310	9680	9680	9680	9680	6
471	20231012	130300	585641230	9680	9680	9680	9680	0
472	20231012	130200	585641230	9680	9680	9680	9680	84
473	20231012	130100	584828110	9690	9690	9690	9690	0
474	20231012	130000	584828110	9690	9690	9690	9690	0
475	20231012	125900	584828110	9690	9690	9690	9690	1
476	20231012	125800	584818420	9690	9690	9690	9690	0
477	20231012	125700	584818420	9690	9690	9690	9690	0
478	20231012	125600	584818420	9690	9690	9690	9690	0
479	20231012	125500	584818420	9690	9690	9690	9690	0
480	20231012	125400	584818420	9690	9690	9690	9690	1
481	20231012	125300	584808730	9690	9690	9690	9690	12
482	20231012	125200	584692450	9690	9660	9690	9660	8
483	20231012	125100	584615110	9660	9660	9660	9650	40
484	20231012	125000	584229010	9660	9660	9660	9660	0
485	20231012	124900	584229010	9660	9660	9660	9660	0
486	20231012	124800	584229010	9660	9660	9660	9660	80
487	20231012	124700	583456210	9660	9660	9660	9660	0
488	20231012	124600	583456210	9660	9660	9660	9660	0
489	20231012	124500	583456210	9660	9660	9660	9660	122
490	20231012	124400	582277690	9660	9660	9660	9660	10
491	20231012	124300	582181090	9660	9660	9660	9660	2
492	20231012	124200	582161770	9640	9640	9640	9640	435
493	20231012	124100	577968370	9650	9650	9650	9650	0
494	20231012	124000	577968370	9650	9650	9650	9650	0
495	20231012	123900	577968370	9650	9650	9650	9650	275
496	20231012	123800	575314620	9660	9660	9660	9660	6
497	20231012	123700	575256660	9660	9660	9660	9660	0
498	20231012	123600	575256660	9660	9660	9660	9660	0
499	20231012	123500	575256660	9660	9660	9660	9660	0
500	20231012	123400	575256660	9660	9660	9660	9660	0
501	20231012	123300	575256660	9660	9660	9660	9660	36
502	20231012	123200	574908900	9650	9650	9650	9650	0
503	20231012	123100	574908900	9650	9650	9650	9650	0
504	20231012	123000	574908900	9650	9650	9650	9650	67
505	20231012	122900	574262350	9650	9670	9670	9650	1171
506	20231012	122800	562960730	9660	9660	9660	9660	1
507	20231012	122700	562951070	9650	9650	9650	9650	0
508	20231012	122600	562951070	9650	9660	9660	9650	108
509	20231012	122500	561908640	9720	9720	9720	9720	2
510	20231012	122400	561889200	9660	9670	9670	9660	450
511	20231012	122300	557542160	9660	9660	9660	9660	55
512	20231012	122200	557010860	9670	9680	9680	9670	38
513	20231012	122100	556643390	9670	9700	9700	9670	1486
514	20231012	122000	542261860	9730	9730	9730	9730	0
515	20231012	121900	542261860	9730	9730	9730	9730	0
516	20231012	121800	542261860	9730	9730	9730	9730	0
517	20231012	121700	542261860	9730	9730	9730	9730	0
518	20231012	121600	542261860	9730	9730	9730	9730	387
519	20231012	121500	538496350	9710	9710	9710	9710	0
520	20231012	121400	538496350	9710	9710	9710	9710	6
521	20231012	121300	538438090	9710	9700	9710	9700	21
522	20231012	121200	538234380	9700	9700	9700	9700	0
523	20231012	121100	538234380	9700	9700	9700	9700	0
524	20231012	121000	538234380	9700	9700	9700	9700	0
525	20231012	120900	538234380	9700	9700	9700	9700	0
526	20231012	120800	538234380	9700	9710	9710	9700	6
527	20231012	120700	538176170	9680	9680	9680	9680	0
528	20231012	120600	538176170	9680	9680	9680	9680	0
529	20231012	120500	538176170	9680	9680	9680	9680	0
530	20231012	120400	538176170	9680	9680	9680	9680	57
531	20231012	120300	537624410	9680	9690	9690	9680	40
532	20231012	120200	537237140	9690	9690	9690	9690	365
533	20231012	120100	533700290	9690	9690	9690	9690	0
534	20231012	120000	533700290	9690	9690	9690	9690	0
535	20231012	115900	533700290	9690	9690	9690	9690	30
536	20231012	115800	533409590	9690	9700	9700	9690	200
537	20231012	115700	531470850	9700	9700	9700	9700	0
538	20231012	115600	531470850	9700	9700	9700	9700	0
539	20231012	115500	531470850	9700	9750	9750	9700	307
540	20231012	115400	528491180	9750	9750	9750	9750	0
541	20231012	115300	528491180	9750	9750	9750	9750	0
542	20231012	115200	528491180	9750	9720	9750	9720	58
543	20231012	115100	527926430	9740	9740	9740	9740	0
544	20231012	115000	527926430	9740	9740	9740	9740	0
545	20231012	114900	527926430	9740	9740	9740	9740	1
546	20231012	114800	527916690	9740	9740	9740	9740	3
547	20231012	114700	527887470	9740	9740	9740	9740	1
548	20231012	114600	527877730	9700	9710	9710	9700	632
549	20231012	114500	521743020	9740	9740	9740	9740	1
550	20231012	114400	521733280	9760	9760	9760	9760	0
551	20231012	114300	521733280	9760	9760	9760	9760	0
552	20231012	114200	521733280	9760	9760	9760	9760	15
553	20231012	114100	521586880	9710	9710	9710	9710	85
554	20231012	114000	520761530	9710	9710	9710	9710	0
555	20231012	113900	520761530	9710	9730	9730	9710	414
556	20231012	113800	516734240	9720	9720	9720	9720	0
557	20231012	113700	516734240	9720	9740	9740	9720	148
558	20231012	113600	515293320	9760	9760	9760	9760	368
559	20231012	113500	511701640	9750	9750	9750	9750	0
560	20231012	113400	511701640	9750	9760	9760	9750	119
561	20231012	113300	510541200	9760	9760	9760	9760	0
562	20231012	113200	510541200	9760	9760	9760	9760	170
563	20231012	113100	508882000	9760	9740	9760	9740	657
564	20231012	113000	502473060	9740	9720	9740	9720	201
565	20231012	112900	500515340	9730	9730	9730	9730	10
566	20231012	112800	500418040	9730	9730	9730	9730	0
567	20231012	112700	500418040	9730	9730	9730	9730	406
568	20231012	112600	496467660	9710	9710	9710	9710	0
569	20231012	112500	496467660	9710	9700	9710	9700	12
570	20231012	112400	496351150	9700	9700	9700	9700	0
571	20231012	112300	496351150	9700	9700	9700	9700	50
572	20231012	112200	495866150	9720	9720	9720	9720	0
573	20231012	112100	495866150	9720	9720	9720	9720	0
574	20231012	112000	495866150	9720	9720	9720	9720	0
575	20231012	111900	495866150	9720	9720	9720	9720	1
576	20231012	111800	495856430	9730	9730	9730	9730	1
577	20231012	111700	495846700	9730	9680	9730	9680	138
578	20231012	111600	494510710	9680	9690	9690	9680	65
579	20231012	111500	493881340	9690	9690	9690	9690	0
580	20231012	111400	493881340	9690	9690	9690	9690	0
581	20231012	111300	493881340	9690	9690	9690	9690	50
582	20231012	111200	493396840	9680	9690	9690	9680	431
583	20231012	111100	489222740	9740	9740	9740	9740	0
584	20231012	111000	489222740	9740	9710	9740	9710	10
585	20231012	110900	489125400	9690	9690	9690	9690	10
586	20231012	110800	489028500	9690	9710	9710	9690	1028
587	20231012	110700	479059130	9710	9710	9710	9710	50
588	20231012	110600	478573630	9710	9710	9710	9710	29
589	20231012	110500	478292040	9710	9710	9710	9710	16
590	20231012	110400	478136680	9710	9710	9710	9710	120
591	20231012	110300	476971480	9750	9750	9750	9750	0
592	20231012	110200	476971480	9750	9750	9750	9750	0
593	20231012	110100	476971480	9750	9710	9750	9710	136
594	20231012	110000	475650450	9710	9720	9720	9710	50
595	20231012	105900	475164940	9730	9730	9730	9730	0
596	20231012	105800	475164940	9730	9730	9730	9730	1
597	20231012	105700	475155210	9760	9760	9760	9760	0
598	20231012	105600	475155210	9760	9760	9760	9760	0
599	20231012	105500	475155210	9760	9760	9760	9760	0
600	20231012	105400	475155210	9760	9760	9760	9760	0
601	20231012	105300	475155210	9760	9760	9760	9760	0
602	20231012	105200	475155210	9760	9760	9760	9760	0
603	20231012	105100	475155210	9760	9760	9760	9760	0
604	20231012	105000	475155210	9760	9760	9760	9760	0
605	20231012	104900	475155210	9760	9760	9760	9760	0
606	20231012	104800	475155210	9760	9760	9760	9760	100
607	20231012	104700	474179210	9760	9760	9760	9760	0
608	20231012	104600	474179210	9760	9750	9760	9750	25
609	20231012	104500	473935420	9690	9700	9700	9690	162
610	20231012	104400	472365540	9750	9750	9750	9750	0
611	20231012	104300	472365540	9750	9750	9750	9750	100
612	20231012	104200	471390540	9760	9760	9760	9760	0
613	20231012	104100	471390540	9760	9760	9760	9760	0
614	20231012	104000	471390540	9760	9750	9760	9750	124
615	20231012	103900	470180890	9750	9750	9750	9750	0
616	20231012	103800	470180890	9750	9750	9750	9750	0
617	20231012	103700	470180890	9750	9750	9750	9750	0
618	20231012	103600	470180890	9750	9740	9750	9690	1708
619	20231012	103500	453601190	9760	9750	9760	9750	2
620	20231012	103400	453581680	9760	9750	9760	9740	121
621	20231012	103300	452402770	9760	9760	9760	9760	6
622	20231012	103200	452344210	9770	9770	9770	9770	60
623	20231012	103100	451758010	9760	9760	9770	9760	143
624	20231012	103000	450361310	9760	9760	9760	9760	40
625	20231012	102900	449970910	9760	9750	9760	9750	346
626	20231012	102800	446595030	9750	9740	9750	9740	145
627	20231012	102700	445181830	9730	9700	9730	9700	793
628	20231012	102600	437480020	9700	9690	9700	9690	158
629	20231012	102500	435947430	9690	9690	9690	9690	54
630	20231012	102400	435424170	9690	9690	9690	9690	50
631	20231012	102300	434939670	9700	9700	9700	9700	0
632	20231012	102200	434939670	9700	9700	9700	9700	51
633	20231012	102100	434444970	9690	9690	9690	9690	49
634	20231012	102000	433970160	9720	9720	9720	9690	207
635	20231012	101900	431961140	9730	9730	9730	9730	150
636	20231012	101800	430501640	9740	9740	9740	9740	120
637	20231012	101700	429332840	9730	9730	9730	9730	0
638	20231012	101600	429332840	9730	9720	9730	9720	116
639	20231012	101500	428204820	9710	9720	9720	9710	5
640	20231012	101400	428156250	9720	9710	9720	9710	5
641	20231012	101300	428107690	9670	9700	9700	9670	74
642	20231012	101200	427391100	9710	9710	9710	9710	5
643	20231012	101100	427342550	9720	9720	9720	9720	31
644	20231012	101000	427041230	9720	9720	9720	9720	12
645	20231012	100900	426924590	9680	9720	9720	9680	11
646	20231012	100800	426818070	9730	9720	9730	9720	2
647	20231012	100700	426798620	9730	9720	9730	9660	17
648	20231012	100600	426633660	9660	9730	9740	9660	21
649	20231012	100500	426429380	9730	9650	9730	9650	131
650	20231012	100400	425156070	9650	9660	9660	9650	368
651	20231012	100300	421601890	9660	9690	9690	9660	849
652	20231012	100200	413384980	9700	9700	9700	9700	82
653	20231012	100100	412589580	9690	9690	9690	9690	141
654	20231012	100000	411223290	9700	9700	9700	9700	2
655	20231012	095900	411203890	9690	9690	9690	9690	548
656	20231012	095800	405893770	9690	9700	9700	9690	124
657	20231012	095700	404690980	9700	9700	9700	9700	0
658	20231012	095600	404690980	9700	9710	9740	9700	322
659	20231012	095500	401564840	9750	9750	9750	9750	0
660	20231012	095400	401564840	9750	9750	9750	9750	10
661	20231012	095300	401467340	9700	9700	9700	9700	12
662	20231012	095200	401350940	9700	9700	9700	9700	81
663	20231012	095100	400565240	9760	9760	9760	9760	0
664	20231012	095000	400565240	9760	9760	9760	9760	1
665	20231012	094900	400555480	9690	9720	9720	9690	456
666	20231012	094800	396129240	9710	9710	9710	9710	5
667	20231012	094700	396080690	9700	9710	9740	9690	100
668	20231012	094600	395110560	9700	9730	9730	9700	4133
669	20231012	094500	355010960	9730	9790	9790	9730	428
670	20231012	094400	350842120	9790	9770	9790	9740	668
671	20231012	094300	344324490	9770	9790	9790	9770	299
672	20231012	094200	341397340	9800	9800	9800	9800	5
673	20231012	094100	341348340	9800	9800	9800	9800	1
674	20231012	094000	341338540	9790	9820	9820	9790	50
675	20231012	093900	340848500	9830	9830	9840	9830	197
676	20231012	093800	338911190	9840	9870	9870	9840	2208
677	20231012	093700	317156650	9870	9860	9870	9860	599
678	20231012	093600	311245060	9870	9830	9870	9830	900
679	20231012	093500	302379320	9800	9820	9820	9800	233
680	20231012	093400	300094180	9820	9800	9820	9800	191
681	20231012	093300	298222180	9800	9810	9840	9800	2093
682	20231012	093200	277630640	9810	9800	9810	9800	7
683	20231012	093100	277562030	9790	9790	9790	9790	8
684	20231012	093000	277483710	9790	9780	9790	9780	150
685	20231012	092900	276015430	9760	9750	9790	9750	327
686	20231012	092800	272824920	9750	9790	9790	9750	278
687	20231012	092700	270108260	9790	9800	9800	9790	70
688	20231012	092600	269422810	9800	9840	9840	9800	938
689	20231012	092500	260229740	9840	9820	9840	9810	141
690	20231012	092400	258845520	9820	9840	9840	9820	120
691	20231012	092300	257665520	9840	9840	9840	9820	567
692	20231012	092200	252094700	9850	9870	9870	9840	393
693	20231012	092100	248222450	9870	9760	9870	9750	7302
694	20231012	092000	176618920	9750	9710	9750	9710	398
695	20231012	091900	172742740	9700	9750	9750	9700	2802
696	20231012	091800	145538190	9750	9750	9750	9750	73
697	20231012	091700	144826440	9750	9740	9760	9740	236
698	20231012	091600	142523120	9750	9740	9760	9710	884
699	20231012	091500	133916080	9730	9730	9740	9730	180
700	20231012	091400	132164630	9720	9720	9720	9710	77
701	20231012	091300	131416210	9700	9710	9710	9700	47
702	20231012	091200	130960150	9730	9760	9770	9710	1666
703	20231012	091100	114720140	9770	9750	9770	9750	318
704	20231012	091000	111616070	9750	9730	9750	9730	1991
705	20231012	090900	92218430	9720	9690	9720	9690	513
706	20231012	090800	87241240	9670	9710	9730	9670	811
707	20231012	090700	79364010	9710	9680	9730	9660	2323
708	20231012	090600	56829720	9680	9650	9680	9640	1257
709	20231012	090500	44676930	9630	9630	9650	9630	84
710	20231012	090400	43867270	9630	9620	9630	9620	201
711	20231012	090300	41933150	9620	9660	9660	9620	442
712	20231012	090200	37676520	9660	9680	9680	9620	1245
713	20231012	090100	25634290	9690	9580	9700	9570	1027
714	20231012	090000	15701400	9560	9560	9560	9560	1397