KissMeData/289220/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203200	541677850	9390	9390	9390	9390	2109
3	20231020	203100	541677850	9390	9390	9390	9390	0
4	20231020	203000	541677850	9390	9390	9390	9390	0
5	20231020	202900	541677850	9390	9390	9390	9390	0
6	20231020	202800	541677850	9390	9390	9390	9390	0
7	20231020	202700	541677850	9390	9390	9390	9390	0
8	20231020	202600	541677850	9390	9390	9390	9390	0
9	20231020	202500	541677850	9390	9390	9390	9390	0
10	20231020	202400	541677850	9390	9390	9390	9390	0
11	20231020	202300	541677850	9390	9390	9390	9390	0
12	20231020	202200	541677850	9390	9390	9390	9390	0
13	20231020	202100	541677850	9390	9390	9390	9390	0
14	20231020	202000	541677850	9390	9390	9390	9390	0
15	20231020	201900	541677850	9390	9390	9390	9390	0
16	20231020	201800	541677850	9390	9390	9390	9390	0
17	20231020	201700	541677850	9390	9390	9390	9390	0
18	20231020	201600	541677850	9390	9390	9390	9390	0
19	20231020	201500	541677850	9390	9390	9390	9390	0
20	20231020	201400	541677850	9390	9390	9390	9390	0
21	20231020	201300	541677850	9390	9390	9390	9390	0
22	20231020	201200	541677850	9390	9390	9390	9390	0
23	20231020	201100	541677850	9390	9390	9390	9390	0
24	20231020	201000	541677850	9390	9390	9390	9390	0
25	20231020	200900	541677850	9390	9390	9390	9390	0
26	20231020	200800	541677850	9390	9390	9390	9390	0
27	20231020	200700	541677850	9390	9390	9390	9390	0
28	20231020	200600	541677850	9390	9390	9390	9390	0
29	20231020	200500	541677850	9390	9390	9390	9390	0
30	20231020	200400	541677850	9390	9390	9390	9390	0
31	20231020	200300	541677850	9390	9390	9390	9390	0
32	20231020	200200	541677850	9390	9390	9390	9390	2109
33	20231020	200100	541677850	9390	9390	9390	9390	0
34	20231020	200000	541677850	9390	9390	9390	9390	0
35	20231020	195900	541677850	9390	9390	9390	9390	0
36	20231020	195800	541677850	9390	9390	9390	9390	0
37	20231020	195700	541677850	9390	9390	9390	9390	0
38	20231020	195600	541677850	9390	9390	9390	9390	0
39	20231020	195500	541677850	9390	9390	9390	9390	0
40	20231020	195400	541677850	9390	9390	9390	9390	0
41	20231020	195300	541677850	9390	9390	9390	9390	0
42	20231020	195200	541677850	9390	9390	9390	9390	0
43	20231020	195100	541677850	9390	9390	9390	9390	0
44	20231020	195000	541677850	9390	9390	9390	9390	0
45	20231020	194900	541677850	9390	9390	9390	9390	0
46	20231020	194800	541677850	9390	9390	9390	9390	0
47	20231020	194700	541677850	9390	9390	9390	9390	0
48	20231020	194600	541677850	9390	9390	9390	9390	0
49	20231020	194500	541677850	9390	9390	9390	9390	0
50	20231020	194400	541677850	9390	9390	9390	9390	0
51	20231020	194300	541677850	9390	9390	9390	9390	0
52	20231020	194200	541677850	9390	9390	9390	9390	0
53	20231020	194100	541677850	9390	9390	9390	9390	0
54	20231020	194000	541677850	9390	9390	9390	9390	0
55	20231020	193900	541677850	9390	9390	9390	9390	0
56	20231020	193800	541677850	9390	9390	9390	9390	0
57	20231020	193700	541677850	9390	9390	9390	9390	0
58	20231020	193600	541677850	9390	9390	9390	9390	0
59	20231020	193500	541677850	9390	9390	9390	9390	0
60	20231020	193400	541677850	9390	9390	9390	9390	0
61	20231020	193300	541677850	9390	9390	9390	9390	0
62	20231020	193200	541677850	9390	9390	9390	9390	2109
63	20231020	193100	541677850	9390	9390	9390	9390	0
64	20231020	193000	541677850	9390	9390	9390	9390	0
65	20231020	192900	541677850	9390	9390	9390	9390	0
66	20231020	192800	541677850	9390	9390	9390	9390	0
67	20231020	192700	541677850	9390	9390	9390	9390	0
68	20231020	192600	541677850	9390	9390	9390	9390	0
69	20231020	192500	541677850	9390	9390	9390	9390	0
70	20231020	192400	541677850	9390	9390	9390	9390	0
71	20231020	192300	541677850	9390	9390	9390	9390	0
72	20231020	192200	541677850	9390	9390	9390	9390	0
73	20231020	192100	541677850	9390	9390	9390	9390	0
74	20231020	192000	541677850	9390	9390	9390	9390	0
75	20231020	191900	541677850	9390	9390	9390	9390	0
76	20231020	191800	541677850	9390	9390	9390	9390	0
77	20231020	191700	541677850	9390	9390	9390	9390	0
78	20231020	191600	541677850	9390	9390	9390	9390	0
79	20231020	191500	541677850	9390	9390	9390	9390	0
80	20231020	191400	541677850	9390	9390	9390	9390	0
81	20231020	191300	541677850	9390	9390	9390	9390	0
82	20231020	191200	541677850	9390	9390	9390	9390	0
83	20231020	191100	541677850	9390	9390	9390	9390	0
84	20231020	191000	541677850	9390	9390	9390	9390	0
85	20231020	190900	541677850	9390	9390	9390	9390	0
86	20231020	190800	541677850	9390	9390	9390	9390	0
87	20231020	190700	541677850	9390	9390	9390	9390	0
88	20231020	190600	541677850	9390	9390	9390	9390	0
89	20231020	190500	541677850	9390	9390	9390	9390	0
90	20231020	190400	541677850	9390	9390	9390	9390	0
91	20231020	190300	541677850	9390	9390	9390	9390	0
92	20231020	190200	541677850	9390	9390	9390	9390	2109
93	20231020	190100	541677850	9390	9390	9390	9390	0
94	20231020	190000	541677850	9390	9390	9390	9390	0
95	20231020	185900	541677850	9390	9390	9390	9390	0
96	20231020	185800	541677850	9390	9390	9390	9390	0
97	20231020	185700	541677850	9390	9390	9390	9390	0
98	20231020	185600	541677850	9390	9390	9390	9390	0
99	20231020	185500	541677850	9390	9390	9390	9390	0
100	20231020	185400	541677850	9390	9390	9390	9390	0
101	20231020	185300	541677850	9390	9390	9390	9390	0
102	20231020	185200	541677850	9390	9390	9390	9390	0
103	20231020	185100	541677850	9390	9390	9390	9390	0
104	20231020	185000	541677850	9390	9390	9390	9390	0
105	20231020	184900	541677850	9390	9390	9390	9390	0
106	20231020	184800	541677850	9390	9390	9390	9390	0
107	20231020	184700	541677850	9390	9390	9390	9390	0
108	20231020	184600	541677850	9390	9390	9390	9390	0
109	20231020	184500	541677850	9390	9390	9390	9390	0
110	20231020	184400	541677850	9390	9390	9390	9390	0
111	20231020	184300	541677850	9390	9390	9390	9390	0
112	20231020	184200	541677850	9390	9390	9390	9390	0
113	20231020	184100	541677850	9390	9390	9390	9390	0
114	20231020	184000	541677850	9390	9390	9390	9390	0
115	20231020	183900	541677850	9390	9390	9390	9390	0
116	20231020	183800	541677850	9390	9390	9390	9390	0
117	20231020	183700	541677850	9390	9390	9390	9390	0
118	20231020	183600	541677850	9390	9390	9390	9390	0
119	20231020	183500	541677850	9390	9390	9390	9390	0
120	20231020	183400	541677850	9390	9390	9390	9390	0
121	20231020	183300	541677850	9390	9390	9390	9390	0
122	20231020	183200	541677850	9390	9390	9390	9390	2109
123	20231020	183100	541677850	9390	9390	9390	9390	0
124	20231020	183000	541677850	9390	9390	9390	9390	0
125	20231020	182900	541677850	9390	9390	9390	9390	0
126	20231020	182800	541677850	9390	9390	9390	9390	0
127	20231020	182700	541677850	9390	9390	9390	9390	0
128	20231020	182600	541677850	9390	9390	9390	9390	0
129	20231020	182500	541677850	9390	9390	9390	9390	0
130	20231020	182400	541677850	9390	9390	9390	9390	0
131	20231020	182300	541677850	9390	9390	9390	9390	0
132	20231020	182200	541677850	9390	9390	9390	9390	0
133	20231020	182100	541677850	9390	9390	9390	9390	0
134	20231020	182000	541677850	9390	9390	9390	9390	0
135	20231020	181900	541677850	9390	9390	9390	9390	0
136	20231020	181800	541677850	9390	9390	9390	9390	0
137	20231020	181700	541677850	9390	9390	9390	9390	0
138	20231020	181600	541677850	9390	9390	9390	9390	0
139	20231020	181500	541677850	9390	9390	9390	9390	0
140	20231020	181400	541677850	9390	9390	9390	9390	0
141	20231020	181300	541677850	9390	9390	9390	9390	0
142	20231020	181200	541677850	9390	9390	9390	9390	0
143	20231020	181100	541677850	9390	9390	9390	9390	0
144	20231020	181000	541677850	9390	9390	9390	9390	0
145	20231020	180900	541677850	9390	9390	9390	9390	0
146	20231020	180800	541677850	9390	9390	9390	9390	0
147	20231020	180700	541677850	9390	9390	9390	9390	0
148	20231020	180600	541677850	9390	9390	9390	9390	0
149	20231020	180500	541677850	9390	9390	9390	9390	0
150	20231020	180400	541677850	9390	9390	9390	9390	0
151	20231020	180300	541677850	9390	9390	9390	9390	0
152	20231020	180200	541677850	9390	9390	9390	9390	2109
153	20231020	180100	541677850	9390	9390	9390	9390	0
154	20231020	180000	541677850	9390	9390	9390	9390	0
155	20231020	175900	541677850	9390	9390	9390	9390	0
156	20231020	175800	541677850	9390	9390	9390	9390	0
157	20231020	175700	541677850	9390	9390	9390	9390	0
158	20231020	175600	541677850	9390	9390	9390	9390	0
159	20231020	175500	541677850	9390	9390	9390	9390	0
160	20231020	175400	541677850	9390	9390	9390	9390	0
161	20231020	175300	541677850	9390	9390	9390	9390	0
162	20231020	175200	541677850	9390	9390	9390	9390	0
163	20231020	175100	541677850	9390	9390	9390	9390	0
164	20231020	175000	541677850	9390	9390	9390	9390	0
165	20231020	174900	541677850	9390	9390	9390	9390	0
166	20231020	174800	541677850	9390	9390	9390	9390	0
167	20231020	174700	541677850	9390	9390	9390	9390	0
168	20231020	174600	541677850	9390	9390	9390	9390	0
169	20231020	174500	541677850	9390	9390	9390	9390	0
170	20231020	174400	541677850	9390	9390	9390	9390	0
171	20231020	174300	541677850	9390	9390	9390	9390	0
172	20231020	174200	541677850	9390	9390	9390	9390	0
173	20231020	174100	541677850	9390	9390	9390	9390	0
174	20231020	174000	541677850	9390	9390	9390	9390	0
175	20231020	173900	541677850	9390	9390	9390	9390	0
176	20231020	173800	541677850	9390	9390	9390	9390	0
177	20231020	173700	541677850	9390	9390	9390	9390	0
178	20231020	173600	541677850	9390	9390	9390	9390	0
179	20231020	173500	541677850	9390	9390	9390	9390	0
180	20231020	173400	541677850	9390	9390	9390	9390	0
181	20231020	173300	541677850	9390	9390	9390	9390	0
182	20231020	173200	541677850	9390	9390	9390	9390	2109
183	20231020	173100	541677850	9390	9390	9390	9390	0
184	20231020	173000	541677850	9390	9390	9390	9390	0
185	20231020	172900	541677850	9390	9390	9390	9390	0
186	20231020	172800	541677850	9390	9390	9390	9390	0
187	20231020	172700	541677850	9390	9390	9390	9390	0
188	20231020	172600	541677850	9390	9390	9390	9390	0
189	20231020	172500	541677850	9390	9390	9390	9390	0
190	20231020	172400	541677850	9390	9390	9390	9390	0
191	20231020	172300	541677850	9390	9390	9390	9390	0
192	20231020	172200	541677850	9390	9390	9390	9390	0
193	20231020	172100	541677850	9390	9390	9390	9390	0
194	20231020	172000	541677850	9390	9390	9390	9390	0
195	20231020	171900	541677850	9390	9390	9390	9390	0
196	20231020	171800	541677850	9390	9390	9390	9390	0
197	20231020	171700	541677850	9390	9390	9390	9390	0
198	20231020	171600	541677850	9390	9390	9390	9390	0
199	20231020	171500	541677850	9390	9390	9390	9390	0
200	20231020	171400	541677850	9390	9390	9390	9390	0
201	20231020	171300	541677850	9390	9390	9390	9390	0
202	20231020	171200	541677850	9390	9390	9390	9390	0
203	20231020	171100	541677850	9390	9390	9390	9390	0
204	20231020	171000	541677850	9390	9390	9390	9390	0
205	20231020	170900	541677850	9390	9390	9390	9390	0
206	20231020	170800	541677850	9390	9390	9390	9390	0
207	20231020	170700	541677850	9390	9390	9390	9390	0
208	20231020	170600	541677850	9390	9390	9390	9390	0
209	20231020	170500	541677850	9390	9390	9390	9390	0
210	20231020	170400	541677850	9390	9390	9390	9390	0
211	20231020	170300	541677850	9390	9390	9390	9390	0
212	20231020	170200	541677850	9390	9390	9390	9390	2109
213	20231020	170100	541677850	9390	9390	9390	9390	0
214	20231020	170000	541677850	9390	9390	9390	9390	0
215	20231020	165900	541677850	9390	9390	9390	9390	0
216	20231020	165800	541677850	9390	9390	9390	9390	0
217	20231020	165700	541677850	9390	9390	9390	9390	0
218	20231020	165600	541677850	9390	9390	9390	9390	0
219	20231020	165500	541677850	9390	9390	9390	9390	0
220	20231020	165400	541677850	9390	9390	9390	9390	0
221	20231020	165300	541677850	9390	9390	9390	9390	0
222	20231020	165200	541677850	9390	9390	9390	9390	0
223	20231020	165100	541677850	9390	9390	9390	9390	0
224	20231020	165000	541677850	9390	9390	9390	9390	0
225	20231020	164900	541677850	9390	9390	9390	9390	0
226	20231020	164800	541677850	9390	9390	9390	9390	0
227	20231020	164700	541677850	9390	9390	9390	9390	0
228	20231020	164600	541677850	9390	9390	9390	9390	0
229	20231020	164500	541677850	9390	9390	9390	9390	0
230	20231020	164400	541677850	9390	9390	9390	9390	0
231	20231020	164300	541677850	9390	9390	9390	9390	0
232	20231020	164200	541677850	9390	9390	9390	9390	0
233	20231020	164100	541677850	9390	9390	9390	9390	0
234	20231020	164000	541677850	9390	9390	9390	9390	0
235	20231020	163900	541677850	9390	9390	9390	9390	0
236	20231020	163800	541677850	9390	9390	9390	9390	0
237	20231020	163700	541677850	9390	9390	9390	9390	0
238	20231020	163600	541677850	9390	9390	9390	9390	0
239	20231020	163500	541677850	9390	9390	9390	9390	0
240	20231020	163400	541677850	9390	9390	9390	9390	0
241	20231020	163300	541677850	9390	9390	9390	9390	0
242	20231020	163200	541677850	9390	9390	9390	9390	2109
243	20231020	163100	541677850	9390	9390	9390	9390	0
244	20231020	163000	541677850	9390	9390	9390	9390	0
245	20231020	162900	541677850	9390	9390	9390	9390	0
246	20231020	162800	541677850	9390	9390	9390	9390	0
247	20231020	162700	541677850	9390	9390	9390	9390	0
248	20231020	162600	541677850	9390	9390	9390	9390	0
249	20231020	162500	541677850	9390	9390	9390	9390	0
250	20231020	162400	541677850	9390	9390	9390	9390	0
251	20231020	162300	541677850	9390	9390	9390	9390	0
252	20231020	162200	541677850	9390	9390	9390	9390	0
253	20231020	162100	541677850	9390	9390	9390	9390	0
254	20231020	162000	541677850	9390	9390	9390	9390	0
255	20231020	161900	541677850	9390	9390	9390	9390	0
256	20231020	161800	541677850	9390	9390	9390	9390	0
257	20231020	161700	541677850	9390	9390	9390	9390	0
258	20231020	161600	541677850	9390	9390	9390	9390	0
259	20231020	161500	541677850	9390	9390	9390	9390	0
260	20231020	161400	541677850	9390	9390	9390	9390	0
261	20231020	161300	541677850	9390	9390	9390	9390	0
262	20231020	161200	541677850	9390	9390	9390	9390	0
263	20231020	161100	541677850	9390	9390	9390	9390	0
264	20231020	161000	541677850	9390	9390	9390	9390	0
265	20231020	160900	541677850	9390	9390	9390	9390	0
266	20231020	160800	541677850	9390	9390	9390	9390	0
267	20231020	160700	541677850	9390	9390	9390	9390	0
268	20231020	160600	541677850	9390	9390	9390	9390	0
269	20231020	160500	541677850	9390	9390	9390	9390	0
270	20231020	160400	541677850	9390	9390	9390	9390	0
271	20231020	160300	541677850	9390	9390	9390	9390	0
272	20231020	160200	541677850	9390	9390	9390	9390	2109
273	20231020	160100	541677850	9390	9390	9390	9390	0
274	20231020	160000	541677850	9390	9390	9390	9390	0
275	20231020	155900	541677850	9390	9390	9390	9390	0
276	20231020	155800	541677850	9390	9390	9390	9390	0
277	20231020	155700	541677850	9390	9390	9390	9390	0
278	20231020	155600	541677850	9390	9390	9390	9390	0
279	20231020	155500	541677850	9390	9390	9390	9390	0
280	20231020	155400	541677850	9390	9390	9390	9390	0
281	20231020	155300	541677850	9390	9390	9390	9390	0
282	20231020	155200	541677850	9390	9390	9390	9390	0
283	20231020	155100	541677850	9390	9390	9390	9390	0
284	20231020	155000	541677850	9390	9390	9390	9390	0
285	20231020	154900	541677850	9390	9390	9390	9390	0
286	20231020	154800	541677850	9390	9390	9390	9390	0
287	20231020	154700	541677850	9390	9390	9390	9390	0
288	20231020	154600	541677850	9390	9390	9390	9390	0
289	20231020	154500	541677850	9390	9390	9390	9390	0
290	20231020	154400	541677850	9390	9390	9390	9390	0
291	20231020	154300	541677850	9390	9390	9390	9390	0
292	20231020	154200	541677850	9390	9390	9390	9390	0
293	20231020	154100	541677850	9390	9390	9390	9390	0
294	20231020	154000	541677850	9390	9390	9390	9390	0
295	20231020	153900	541677850	9390	9390	9390	9390	0
296	20231020	153800	541677850	9390	9390	9390	9390	0
297	20231020	153700	541677850	9390	9390	9390	9390	0
298	20231020	153600	541677850	9390	9390	9390	9390	0
299	20231020	153500	541677850	9390	9390	9390	9390	0
300	20231020	153400	541677850	9390	9390	9390	9390	0
301	20231020	153300	541677850	9390	9390	9390	9390	0
302	20231020	153200	541677850	9390	9390	9390	9390	2109
303	20231020	153100	541677850	9390	9390	9390	9390	0
304	20231020	153000	541677850	9390	9390	9390	9390	2109
305	20231020	152900	521874340	9300	9300	9300	9300	0
306	20231020	152800	521874340	9300	9300	9300	9300	0
307	20231020	152700	521874340	9300	9300	9300	9300	0
308	20231020	152600	521874340	9300	9300	9300	9300	0
309	20231020	152500	521874340	9300	9300	9300	9300	0
310	20231020	152400	521874340	9300	9300	9300	9300	0
311	20231020	152300	521874340	9300	9300	9300	9300	0
312	20231020	152200	521874340	9300	9300	9300	9300	0
313	20231020	152100	521874340	9300	9300	9300	9300	0
314	20231020	152000	521874340	9300	9300	9300	9300	0
315	20231020	151900	521874340	9300	9290	9300	9280	231
316	20231020	151800	519727460	9260	9280	9280	9260	55
317	20231020	151700	519217240	9260	9290	9290	9260	21
318	20231020	151600	519022750	9280	9270	9280	9270	187
319	20231020	151500	517288930	9270	9270	9310	9270	16
320	20231020	151400	517140510	9270	9270	9270	9250	16
321	20231020	151300	516992470	9240	9240	9240	9240	0
322	20231020	151200	516992470	9240	9240	9240	9240	5
323	20231020	151100	516946270	9240	9240	9240	9240	0
324	20231020	151000	516946270	9240	9240	9240	9240	37
325	20231020	150900	516604390	9240	9250	9250	9240	100
326	20231020	150800	515679400	9250	9250	9250	9250	0
327	20231020	150700	515679400	9250	9250	9250	9250	26
328	20231020	150600	515438900	9260	9260	9260	9250	147
329	20231020	150500	514077920	9270	9270	9270	9270	40
330	20231020	150400	513707120	9280	9280	9280	9280	13
331	20231020	150300	513586480	9290	9290	9290	9290	0
332	20231020	150200	513586480	9290	9300	9300	9290	121
333	20231020	150100	512462340	9290	9290	9290	9290	30
334	20231020	150000	512183640	9300	9310	9310	9300	122
335	20231020	145900	511048930	9310	9310	9310	9310	5
336	20231020	145800	511002380	9310	9310	9310	9310	0
337	20231020	145700	511002380	9310	9330	9330	9310	26
338	20231020	145600	510760300	9330	9330	9330	9330	12
339	20231020	145500	510648340	9330	9330	9330	9330	0
340	20231020	145400	510648340	9330	9300	9330	9290	136
341	20231020	145300	509383000	9300	9320	9320	9300	633
342	20231020	145200	503488720	9330	9330	9330	9330	34
343	20231020	145100	503171500	9340	9340	9340	9340	16
344	20231020	145000	503022060	9330	9350	9350	9330	452
345	20231020	144900	498803840	9350	9350	9350	9350	81
346	20231020	144800	498046490	9360	9360	9360	9360	5
347	20231020	144700	497999690	9350	9350	9350	9350	71
348	20231020	144600	497335840	9350	9350	9350	9350	21
349	20231020	144500	497139490	9360	9360	9360	9360	0
350	20231020	144400	497139490	9360	9360	9360	9360	0
351	20231020	144300	497139490	9360	9360	9360	9360	0
352	20231020	144200	497139490	9360	9360	9360	9360	605
353	20231020	144100	491476690	9370	9370	9370	9370	0
354	20231020	144000	491476690	9370	9370	9370	9370	53
355	20231020	143900	490980080	9370	9370	9370	9370	0
356	20231020	143800	490980080	9370	9370	9370	9370	38
357	20231020	143700	490624020	9350	9350	9350	9350	0
358	20231020	143600	490624020	9350	9370	9390	9350	391
359	20231020	143500	486964270	9370	9390	9390	9370	279
360	20231020	143400	484347080	9400	9400	9400	9400	2
361	20231020	143300	484328280	9400	9400	9400	9400	23
362	20231020	143200	484112080	9400	9400	9400	9400	0
363	20231020	143100	484112080	9400	9400	9400	9400	20
364	20231020	143000	483924080	9390	9390	9390	9390	18
365	20231020	142900	483755060	9390	9390	9390	9390	107
366	20231020	142800	482750330	9390	9390	9390	9390	0
367	20231020	142700	482750330	9390	9390	9390	9390	18
368	20231020	142600	482581310	9390	9390	9390	9390	65
369	20231020	142500	481970960	9390	9400	9400	9390	13
370	20231020	142400	481848880	9390	9400	9410	9390	235
371	20231020	142300	479640170	9410	9410	9410	9410	3
372	20231020	142200	479611940	9410	9410	9410	9410	2
373	20231020	142100	479593120	9400	9400	9400	9400	240
374	20231020	142000	477337120	9410	9410	9410	9410	0
375	20231020	141900	477337120	9410	9400	9410	9400	108
376	20231020	141800	476321900	9400	9400	9400	9400	26
377	20231020	141700	476077500	9400	9400	9400	9400	50
378	20231020	141600	475607500	9400	9400	9400	9400	0
379	20231020	141500	475607500	9400	9410	9410	9400	524
380	20231020	141400	470681850	9410	9410	9410	9410	89
381	20231020	141300	469844360	9430	9430	9430	9430	7
382	20231020	141200	469778350	9430	9430	9430	9430	26
383	20231020	141100	469533170	9430	9440	9440	9430	731
384	20231020	141000	462639020	9440	9440	9440	9440	0
385	20231020	140900	462639020	9440	9440	9440	9440	25
386	20231020	140800	462403020	9440	9430	9440	9430	688
387	20231020	140700	455914860	9430	9430	9430	9430	20
388	20231020	140600	455726260	9430	9430	9430	9430	54
389	20231020	140500	455217040	9430	9430	9430	9430	0
390	20231020	140400	455217040	9430	9430	9430	9430	10
391	20231020	140300	455122740	9430	9420	9430	9420	83
392	20231020	140200	454340850	9430	9420	9430	9420	23
393	20231020	140100	454124180	9420	9420	9420	9420	10
394	20231020	140000	454029980	9420	9420	9420	9420	10
395	20231020	135900	453935780	9420	9420	9420	9420	2
396	20231020	135800	453916940	9420	9420	9420	9420	0
397	20231020	135700	453916940	9420	9420	9420	9420	1
398	20231020	135600	453907520	9420	9420	9420	9420	658
399	20231020	135500	447709160	9400	9400	9400	9400	3
400	20231020	135400	447680960	9400	9400	9400	9400	7
401	20231020	135300	447615160	9400	9400	9400	9400	364
402	20231020	135200	444193560	9400	9400	9400	9400	0
403	20231020	135100	444193560	9400	9400	9400	9400	0
404	20231020	135000	444193560	9400	9400	9400	9400	3
405	20231020	134900	444165360	9400	9400	9400	9400	6
406	20231020	134800	444108960	9400	9400	9400	9400	5
407	20231020	134700	444061960	9400	9400	9400	9400	10
408	20231020	134600	443967960	9400	9400	9400	9400	0
409	20231020	134500	443967960	9400	9400	9400	9400	2
410	20231020	134400	443949160	9390	9390	9390	9390	0
411	20231020	134300	443949160	9390	9390	9390	9390	12
412	20231020	134200	443836480	9400	9400	9400	9400	15
413	20231020	134100	443695480	9400	9400	9400	9400	57
414	20231020	134000	443159680	9400	9420	9420	9400	94
415	20231020	133900	442274480	9420	9420	9420	9420	0
416	20231020	133800	442274480	9420	9410	9420	9410	41
417	20231020	133700	441888660	9420	9420	9420	9420	0
418	20231020	133600	441888660	9420	9410	9420	9410	34
419	20231020	133500	441568710	9420	9420	9430	9420	12
420	20231020	133400	441455620	9420	9390	9420	9390	928
421	20231020	133300	432731370	9390	9400	9400	9390	25
422	20231020	133200	432496570	9400	9400	9400	9400	0
423	20231020	133100	432496570	9400	9400	9400	9400	28
424	20231020	133000	432233370	9380	9380	9380	9380	427
425	20231020	132900	428228110	9380	9380	9380	9380	16
426	20231020	132800	428078030	9380	9380	9380	9380	13
427	20231020	132700	427956090	9380	9380	9380	9380	3
428	20231020	132600	427927950	9380	9380	9380	9380	29
429	20231020	132500	427655930	9380	9380	9380	9380	24
430	20231020	132400	427430810	9370	9380	9380	9370	55
431	20231020	132300	426915410	9380	9370	9380	9370	201
432	20231020	132200	425032030	9380	9390	9400	9380	114
433	20231020	132100	423962500	9390	9390	9390	9390	10
434	20231020	132000	423868600	9400	9400	9400	9400	0
435	20231020	131900	423868600	9400	9400	9400	9400	1
436	20231020	131800	423859200	9390	9390	9390	9390	10
437	20231020	131700	423765300	9400	9400	9400	9400	14
438	20231020	131600	423633700	9400	9380	9400	9380	617
439	20231020	131500	417846020	9380	9380	9380	9380	76
440	20231020	131400	417133140	9380	9380	9380	9380	2
441	20231020	131300	417114380	9380	9370	9380	9370	82
442	20231020	131200	416346020	9370	9370	9370	9370	31
443	20231020	131100	416055550	9380	9380	9380	9370	9
444	20231020	131000	415971150	9380	9380	9380	9380	5
445	20231020	130900	415924250	9370	9370	9370	9370	40
446	20231020	130800	415549450	9370	9370	9370	9370	20
447	20231020	130700	415362050	9380	9390	9390	9380	189
448	20231020	130600	413587490	9390	9390	9390	9370	66
449	20231020	130500	412968190	9390	9380	9390	9380	56
450	20231020	130400	412442850	9390	9390	9390	9390	0
451	20231020	130300	412442850	9390	9390	9390	9390	0
452	20231020	130200	412442850	9390	9390	9390	9390	0
453	20231020	130100	412442850	9390	9360	9390	9360	257
454	20231020	130000	410032770	9380	9380	9380	9380	0
455	20231020	125900	410032770	9380	9380	9380	9380	0
456	20231020	125800	410032770	9380	9370	9380	9370	93
457	20231020	125700	409161290	9360	9360	9360	9360	0
458	20231020	125600	409161290	9360	9360	9360	9360	73
459	20231020	125500	408478010	9360	9360	9360	9360	10
460	20231020	125400	408384410	9360	9360	9360	9360	5
461	20231020	125300	408337610	9360	9360	9360	9360	12
462	20231020	125200	408225290	9360	9360	9360	9360	96
463	20231020	125100	407326730	9360	9360	9360	9360	0
464	20231020	125000	407326730	9360	9360	9360	9360	4
465	20231020	124900	407289290	9360	9360	9360	9360	6
466	20231020	124800	407233130	9360	9360	9360	9360	0
467	20231020	124700	407233130	9360	9360	9360	9360	2
468	20231020	124600	407214410	9360	9360	9360	9360	15
469	20231020	124500	407074010	9360	9360	9360	9360	1
470	20231020	124400	407064650	9340	9340	9340	9340	10
471	20231020	124300	406971250	9360	9360	9360	9360	0
472	20231020	124200	406971250	9360	9360	9360	9360	3
473	20231020	124100	406943170	9350	9350	9350	9350	0
474	20231020	124000	406943170	9350	9360	9360	9350	9
475	20231020	123900	406859000	9360	9360	9360	9360	1
476	20231020	123800	406849640	9360	9360	9360	9360	2
477	20231020	123700	406830920	9360	9360	9360	9360	1
478	20231020	123600	406821560	9330	9330	9330	9330	0
479	20231020	123500	406821560	9330	9320	9330	9320	20
480	20231020	123400	406634990	9330	9330	9330	9330	20
481	20231020	123300	406448390	9330	9350	9350	9330	425
482	20231020	123200	402480590	9350	9360	9360	9350	72
483	20231020	123100	401807380	9350	9350	9350	9350	3
484	20231020	123000	401779330	9350	9350	9350	9350	1
485	20231020	122900	401769980	9360	9360	9360	9360	0
486	20231020	122800	401769980	9360	9350	9360	9350	61
487	20231020	122700	401199620	9350	9350	9350	9350	36
488	20231020	122600	400863020	9340	9340	9350	9340	47
489	20231020	122500	400424030	9350	9340	9350	9340	51
490	20231020	122400	399947680	9340	9340	9340	9340	0
491	20231020	122300	399947680	9340	9330	9340	9330	20
492	20231020	122200	399760980	9330	9330	9330	9330	52
493	20231020	122100	399275820	9340	9340	9340	9340	0
494	20231020	122000	399275820	9340	9340	9340	9340	46
495	20231020	121900	398846180	9340	9340	9340	9340	14
496	20231020	121800	398715420	9340	9340	9340	9340	9
497	20231020	121700	398631360	9340	9340	9340	9340	50
498	20231020	121600	398164360	9350	9350	9350	9340	53
499	20231020	121500	397669310	9350	9350	9350	9350	7
500	20231020	121400	397603860	9340	9340	9340	9340	0
501	20231020	121300	397603860	9340	9350	9350	9340	48
502	20231020	121200	397155330	9350	9360	9360	9350	7
503	20231020	121100	397089830	9360	9350	9360	9350	24
504	20231020	121000	396865410	9360	9360	9360	9360	0
505	20231020	120900	396865410	9360	9360	9360	9360	0
506	20231020	120800	396865410	9360	9360	9360	9360	11
507	20231020	120700	396762450	9370	9370	9370	9370	0
508	20231020	120600	396762450	9370	9370	9370	9370	0
509	20231020	120500	396762450	9370	9370	9370	9370	0
510	20231020	120400	396762450	9370	9370	9370	9370	6
511	20231020	120300	396706230	9370	9370	9370	9370	2
512	20231020	120200	396687490	9290	9290	9290	9290	12
513	20231020	120100	396576010	9380	9380	9380	9380	0
514	20231020	120000	396576010	9380	9380	9380	9380	0
515	20231020	115900	396576010	9380	9310	9390	9310	1081
516	20231020	115800	386467140	9310	9270	9310	9270	752
517	20231020	115700	379479380	9270	9270	9270	9270	1
518	20231020	115600	379470110	9250	9250	9250	9250	5
519	20231020	115500	379423860	9250	9250	9250	9250	314
520	20231020	115400	376519360	9250	9250	9250	9250	0
521	20231020	115300	376519360	9250	9250	9250	9250	0
522	20231020	115200	376519360	9250	9220	9250	9220	163
523	20231020	115100	375016470	9230	9220	9230	9220	41
524	20231020	115000	374638440	9220	9220	9220	9220	0
525	20231020	114900	374638440	9220	9220	9220	9220	164
526	20231020	114800	373126360	9250	9250	9250	9250	0
527	20231020	114700	373126360	9250	9250	9250	9250	0
528	20231020	114600	373126360	9250	9250	9250	9250	0
529	20231020	114500	373126360	9250	9250	9250	9250	0
530	20231020	114400	373126360	9250	9230	9250	9220	92
531	20231020	114300	372277230	9230	9230	9230	9230	0
532	20231020	114200	372277230	9230	9250	9250	9230	18
533	20231020	114100	372110990	9230	9230	9230	9230	7
534	20231020	114000	372046380	9230	9230	9230	9230	0
535	20231020	113900	372046380	9230	9260	9260	9230	52
536	20231020	113800	371566340	9270	9270	9270	9270	0
537	20231020	113700	371566340	9270	9270	9270	9270	1
538	20231020	113600	371557070	9280	9280	9280	9280	0
539	20231020	113500	371557070	9280	9270	9280	9270	11
540	20231020	113400	371455090	9280	9280	9280	9280	0
541	20231020	113300	371455090	9280	9280	9280	9280	1
542	20231020	113200	371445810	9280	9280	9280	9280	31
543	20231020	113100	371158130	9280	9230	9280	9230	11
544	20231020	113000	371056550	9230	9230	9230	9230	51
545	20231020	112900	370585820	9300	9300	9300	9300	0
546	20231020	112800	370585820	9300	9300	9300	9300	0
547	20231020	112700	370585820	9300	9300	9300	9300	0
548	20231020	112600	370585820	9300	9300	9300	9300	15
549	20231020	112500	370446320	9300	9240	9300	9220	212
550	20231020	112400	368490080	9230	9230	9230	9230	16
551	20231020	112300	368342400	9300	9300	9300	9230	85
552	20231020	112200	367555660	9300	9300	9300	9300	10
553	20231020	112100	367462660	9310	9310	9310	9310	1
554	20231020	112000	367453350	9300	9300	9300	9300	2
555	20231020	111900	367434750	9310	9310	9310	9310	10
556	20231020	111800	367341650	9310	9300	9310	9270	187
557	20231020	111700	365605510	9310	9310	9310	9310	5
558	20231020	111600	365558960	9320	9320	9320	9320	1
559	20231020	111500	365549640	9310	9310	9310	9300	1100
560	20231020	111400	355318640	9330	9310	9330	9310	37
561	20231020	111300	354974150	9330	9320	9350	9320	448
562	20231020	111200	350795050	9320	9320	9320	9300	911
563	20231020	111100	342318530	9320	9300	9320	9300	302
564	20231020	111000	339509890	9320	9320	9320	9300	229
565	20231020	110900	337379610	9300	9320	9320	9300	305
566	20231020	110800	334543010	9300	9320	9320	9300	33
567	20231020	110700	334236050	9300	9300	9300	9300	62
568	20231020	110600	333659450	9300	9320	9320	9300	474
569	20231020	110500	329251230	9300	9320	9320	9300	3
570	20231020	110400	329223290	9320	9320	9320	9320	12
571	20231020	110300	329111450	9320	9310	9320	9310	48
572	20231020	110200	328664540	9310	9310	9310	9310	44
573	20231020	110100	328254900	9310	9330	9330	9310	35
574	20231020	110000	327928950	9330	9340	9340	9330	2
575	20231020	105900	327910280	9310	9340	9340	9310	106
576	20231020	105800	326922860	9360	9360	9360	9360	1
577	20231020	105700	326913500	9320	9320	9320	9320	32
578	20231020	105600	326615260	9320	9320	9320	9320	110
579	20231020	105500	325590060	9320	9400	9400	9320	126
580	20231020	105400	324405740	9400	9290	9400	9280	2102
581	20231020	105300	304706860	9290	9290	9290	9290	1
582	20231020	105200	304697570	9290	9260	9300	9260	3081
583	20231020	105100	276126940	9260	9260	9260	9260	5
584	20231020	105000	276080640	9260	9260	9260	9260	3
585	20231020	104900	276052860	9260	9260	9260	9260	22
586	20231020	104800	275849140	9260	9260	9260	9260	0
587	20231020	104700	275849140	9260	9260	9260	9260	1
588	20231020	104600	275839880	9260	9260	9260	9260	3
589	20231020	104500	275812100	9260	9260	9260	9260	0
590	20231020	104400	275812100	9260	9260	9260	9260	0
591	20231020	104300	275812100	9260	9260	9260	9260	0
592	20231020	104200	275812100	9260	9260	9260	9260	0
593	20231020	104100	275812100	9260	9260	9260	9260	0
594	20231020	104000	275812100	9260	9230	9260	9230	872
595	20231020	103900	267746360	9210	9150	9210	9150	1160
596	20231020	103800	257085680	9150	9150	9150	9150	17
597	20231020	103700	256930130	9150	9150	9150	9130	14
598	20231020	103600	256802050	9150	9150	9150	9150	35
599	20231020	103500	256481800	9120	9140	9140	9120	2586
600	20231020	103400	232874940	9140	9150	9150	9140	244
601	20231020	103300	230644640	9150	9160	9160	9150	332
602	20231020	103200	227606790	9160	9160	9160	9160	1
603	20231020	103100	227597630	9160	9170	9170	9160	53
604	20231020	103000	227112140	9160	9160	9160	9160	16
605	20231020	102900	226965580	9160	9150	9170	9150	96
606	20231020	102800	226086460	9160	9160	9160	9160	117
607	20231020	102700	225014740	9160	9160	9160	9160	5
608	20231020	102600	224968940	9160	9160	9160	9160	3
609	20231020	102500	224941460	9160	9160	9160	9160	41
610	20231020	102400	224565900	9160	9150	9160	9150	72
611	20231020	102300	223907080	9150	9150	9150	9150	1
612	20231020	102200	223897930	9160	9150	9160	9150	34
613	20231020	102100	223586790	9150	9150	9150	9150	270
614	20231020	102000	221116290	9160	9150	9160	9150	141
615	20231020	101900	219826080	9150	9150	9160	9150	75
616	20231020	101800	219139730	9160	9150	9160	9150	425
617	20231020	101700	215250950	9150	9160	9160	9150	79
618	20231020	101600	214527520	9150	9160	9160	9150	242
619	20231020	101500	212311610	9170	9170	9170	9170	556
620	20231020	101400	207213090	9180	9180	9180	9180	25
621	20231020	101300	206983590	9210	9210	9210	9210	2
622	20231020	101200	206965170	9180	9180	9180	9180	0
623	20231020	101100	206965170	9180	9200	9200	9180	303
624	20231020	101000	204182290	9200	9210	9210	9200	173
625	20231020	100900	202590660	9250	9250	9250	9210	13
626	20231020	100800	202470490	9250	9250	9250	9250	2
627	20231020	100700	202451990	9200	9250	9250	9200	204
628	20231020	100600	200574990	9250	9200	9250	9200	21
629	20231020	100500	200381240	9200	9200	9200	9200	0
630	20231020	100400	200381240	9200	9200	9200	9200	38
631	20231020	100300	200031640	9190	9190	9190	9190	0
632	20231020	100200	200031640	9190	9190	9190	9190	24
633	20231020	100100	199811080	9180	9180	9180	9180	4
634	20231020	100000	199774360	9180	9180	9180	9180	203
635	20231020	095900	197910820	9180	9190	9190	9180	99
636	20231020	095800	197001310	9190	9200	9200	9190	167
637	20231020	095700	195465700	9200	9220	9220	9200	1814
638	20231020	095600	178759880	9250	9220	9250	9220	246
639	20231020	095500	176491550	9220	9220	9220	9220	23
640	20231020	095400	176279490	9250	9250	9250	9250	216
641	20231020	095300	174281490	9250	9250	9250	9250	12
642	20231020	095200	174170490	9250	9250	9250	9250	10
643	20231020	095100	174077990	9260	9260	9260	9260	60
644	20231020	095000	173522390	9260	9250	9260	9220	1050
645	20231020	094900	163837820	9250	9230	9250	9230	145
646	20231020	094800	162499430	9270	9270	9270	9230	1035
647	20231020	094700	152936530	9240	9240	9240	9240	1
648	20231020	094600	152927290	9240	9240	9240	9240	0
649	20231020	094500	152927290	9240	9240	9240	9240	319
650	20231020	094400	149979730	9240	9240	9240	9240	85
651	20231020	094300	149194330	9240	9230	9240	9230	246
652	20231020	094200	146922100	9230	9240	9240	9230	28
653	20231020	094100	146663440	9240	9240	9240	9240	93
654	20231020	094000	145804120	9240	9260	9260	9240	776
655	20231020	093900	138626270	9260	9270	9270	9260	270
656	20231020	093800	136123820	9280	9280	9280	9280	55
657	20231020	093700	135613420	9280	9280	9280	9280	22
658	20231020	093600	135409260	9280	9280	9280	9280	20
659	20231020	093500	135223660	9280	9280	9280	9280	27
660	20231020	093400	134973100	9280	9280	9280	9280	8
661	20231020	093300	134898860	9280	9280	9280	9270	9
662	20231020	093200	134815360	9290	9300	9300	9290	68
663	20231020	093100	134183310	9300	9300	9300	9300	55
664	20231020	093000	133671810	9300	9300	9300	9290	46
665	20231020	092900	133244020	9300	9300	9300	9300	12
666	20231020	092800	133132420	9300	9300	9300	9240	63
667	20231020	092700	132548810	9290	9270	9290	9270	932
668	20231020	092600	123900300	9270	9240	9270	9240	1047
669	20231020	092500	114217830	9240	9240	9240	9240	31
670	20231020	092400	113931390	9200	9220	9250	9200	408
671	20231020	092300	110169390	9200	9220	9220	9190	1392
672	20231020	092200	97361250	9220	9220	9220	9200	230
673	20231020	092100	95241650	9200	9220	9220	9190	93
674	20231020	092000	94385840	9220	9190	9220	9170	250
675	20231020	091900	92089880	9220	9220	9220	9190	520
676	20231020	091800	87301600	9220	9230	9230	9220	229
677	20231020	091700	85189160	9230	9250	9280	9220	315
678	20231020	091600	82281950	9250	9250	9250	9250	112
679	20231020	091500	81245950	9250	9240	9280	9240	95
680	20231020	091400	80367220	9250	9250	9250	9250	81
681	20231020	091300	79617970	9230	9230	9230	9230	82
682	20231020	091200	78861110	9210	9230	9230	9210	455
683	20231020	091100	74666100	9230	9240	9240	9230	296
684	20231020	091000	71931580	9240	9280	9280	9240	1457
685	20231020	090900	58468820	9250	9280	9280	9230	2514
686	20231020	090800	35201620	9280	9320	9320	9280	745
687	20231020	090700	28272430	9330	9390	9390	9330	490
688	20231020	090600	23696340	9390	9350	9390	9350	27
689	20231020	090500	23443810	9360	9370	9370	9360	144
690	20231020	090400	22095840	9390	9390	9390	9390	15
691	20231020	090300	21954990	9390	9390	9390	9390	137
692	20231020	090200	20668560	9400	9400	9400	9400	0
693	20231020	090100	20668560	9400	9350	9400	9350	670
694	20231020	090000	14403140	9360	9330	9360	9330	1543