KissMeData/112290/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195800	383752080	9770	9770	9770	9770	1463
3	20231010	195700	383752080	9770	9770	9770	9770	0
4	20231010	195600	383752080	9770	9770	9770	9770	0
5	20231010	195500	383752080	9770	9770	9770	9770	0
6	20231010	195400	383752080	9770	9770	9770	9770	0
7	20231010	195300	383752080	9770	9770	9770	9770	0
8	20231010	195200	383752080	9770	9770	9770	9770	0
9	20231010	195100	383752080	9770	9770	9770	9770	0
10	20231010	195000	383752080	9770	9770	9770	9770	0
11	20231010	194900	383752080	9770	9770	9770	9770	0
12	20231010	194800	383752080	9770	9770	9770	9770	0
13	20231010	194700	383752080	9770	9770	9770	9770	0
14	20231010	194600	383752080	9770	9770	9770	9770	0
15	20231010	194500	383752080	9770	9770	9770	9770	0
16	20231010	194400	383752080	9770	9770	9770	9770	0
17	20231010	194300	383752080	9770	9770	9770	9770	0
18	20231010	194200	383752080	9770	9770	9770	9770	0
19	20231010	194100	383752080	9770	9770	9770	9770	0
20	20231010	194000	383752080	9770	9770	9770	9770	0
21	20231010	193900	383752080	9770	9770	9770	9770	0
22	20231010	193800	383752080	9770	9770	9770	9770	0
23	20231010	193700	383752080	9770	9770	9770	9770	0
24	20231010	193600	383752080	9770	9770	9770	9770	0
25	20231010	193500	383752080	9770	9770	9770	9770	0
26	20231010	193400	383752080	9770	9770	9770	9770	0
27	20231010	193300	383752080	9770	9770	9770	9770	0
28	20231010	193200	383752080	9770	9770	9770	9770	0
29	20231010	193100	383752080	9770	9770	9770	9770	0
30	20231010	193000	383752080	9770	9770	9770	9770	0
31	20231010	192900	383752080	9770	9770	9770	9770	0
32	20231010	192800	383752080	9770	9770	9770	9770	1463
33	20231010	192700	383752080	9770	9770	9770	9770	0
34	20231010	192600	383752080	9770	9770	9770	9770	0
35	20231010	192500	383752080	9770	9770	9770	9770	0
36	20231010	192400	383752080	9770	9770	9770	9770	0
37	20231010	192300	383752080	9770	9770	9770	9770	0
38	20231010	192200	383752080	9770	9770	9770	9770	0
39	20231010	192100	383752080	9770	9770	9770	9770	0
40	20231010	192000	383752080	9770	9770	9770	9770	0
41	20231010	191900	383752080	9770	9770	9770	9770	0
42	20231010	191800	383752080	9770	9770	9770	9770	0
43	20231010	191700	383752080	9770	9770	9770	9770	0
44	20231010	191600	383752080	9770	9770	9770	9770	0
45	20231010	191500	383752080	9770	9770	9770	9770	0
46	20231010	191400	383752080	9770	9770	9770	9770	0
47	20231010	191300	383752080	9770	9770	9770	9770	0
48	20231010	191200	383752080	9770	9770	9770	9770	0
49	20231010	191100	383752080	9770	9770	9770	9770	0
50	20231010	191000	383752080	9770	9770	9770	9770	0
51	20231010	190900	383752080	9770	9770	9770	9770	0
52	20231010	190800	383752080	9770	9770	9770	9770	0
53	20231010	190700	383752080	9770	9770	9770	9770	0
54	20231010	190600	383752080	9770	9770	9770	9770	0
55	20231010	190500	383752080	9770	9770	9770	9770	0
56	20231010	190400	383752080	9770	9770	9770	9770	0
57	20231010	190300	383752080	9770	9770	9770	9770	0
58	20231010	190200	383752080	9770	9770	9770	9770	0
59	20231010	190100	383752080	9770	9770	9770	9770	0
60	20231010	190000	383752080	9770	9770	9770	9770	0
61	20231010	185900	383752080	9770	9770	9770	9770	0
62	20231010	185800	383752080	9770	9770	9770	9770	1463
63	20231010	185700	383752080	9770	9770	9770	9770	0
64	20231010	185600	383752080	9770	9770	9770	9770	0
65	20231010	185500	383752080	9770	9770	9770	9770	0
66	20231010	185400	383752080	9770	9770	9770	9770	0
67	20231010	185300	383752080	9770	9770	9770	9770	0
68	20231010	185200	383752080	9770	9770	9770	9770	0
69	20231010	185100	383752080	9770	9770	9770	9770	0
70	20231010	185000	383752080	9770	9770	9770	9770	0
71	20231010	184900	383752080	9770	9770	9770	9770	0
72	20231010	184800	383752080	9770	9770	9770	9770	0
73	20231010	184700	383752080	9770	9770	9770	9770	0
74	20231010	184600	383752080	9770	9770	9770	9770	0
75	20231010	184500	383752080	9770	9770	9770	9770	0
76	20231010	184400	383752080	9770	9770	9770	9770	0
77	20231010	184300	383752080	9770	9770	9770	9770	0
78	20231010	184200	383752080	9770	9770	9770	9770	0
79	20231010	184100	383752080	9770	9770	9770	9770	0
80	20231010	184000	383752080	9770	9770	9770	9770	0
81	20231010	183900	383752080	9770	9770	9770	9770	0
82	20231010	183800	383752080	9770	9770	9770	9770	0
83	20231010	183700	383752080	9770	9770	9770	9770	0
84	20231010	183600	383752080	9770	9770	9770	9770	0
85	20231010	183500	383752080	9770	9770	9770	9770	0
86	20231010	183400	383752080	9770	9770	9770	9770	0
87	20231010	183300	383752080	9770	9770	9770	9770	0
88	20231010	183200	383752080	9770	9770	9770	9770	0
89	20231010	183100	383752080	9770	9770	9770	9770	0
90	20231010	183000	383752080	9770	9770	9770	9770	0
91	20231010	182900	383752080	9770	9770	9770	9770	0
92	20231010	182800	383752080	9770	9770	9770	9770	1463
93	20231010	182700	383752080	9770	9770	9770	9770	0
94	20231010	182600	383752080	9770	9770	9770	9770	0
95	20231010	182500	383752080	9770	9770	9770	9770	0
96	20231010	182400	383752080	9770	9770	9770	9770	0
97	20231010	182300	383752080	9770	9770	9770	9770	0
98	20231010	182200	383752080	9770	9770	9770	9770	0
99	20231010	182100	383752080	9770	9770	9770	9770	0
100	20231010	182000	383752080	9770	9770	9770	9770	0
101	20231010	181900	383752080	9770	9770	9770	9770	0
102	20231010	181800	383752080	9770	9770	9770	9770	0
103	20231010	181700	383752080	9770	9770	9770	9770	0
104	20231010	181600	383752080	9770	9770	9770	9770	0
105	20231010	181500	383752080	9770	9770	9770	9770	0
106	20231010	181400	383752080	9770	9770	9770	9770	0
107	20231010	181300	383752080	9770	9770	9770	9770	0
108	20231010	181200	383752080	9770	9770	9770	9770	0
109	20231010	181100	383752080	9770	9770	9770	9770	0
110	20231010	181000	383752080	9770	9770	9770	9770	0
111	20231010	180900	383752080	9770	9770	9770	9770	0
112	20231010	180800	383752080	9770	9770	9770	9770	0
113	20231010	180700	383752080	9770	9770	9770	9770	0
114	20231010	180600	383752080	9770	9770	9770	9770	0
115	20231010	180500	383752080	9770	9770	9770	9770	0
116	20231010	180400	383752080	9770	9770	9770	9770	0
117	20231010	180300	383752080	9770	9770	9770	9770	0
118	20231010	180200	383752080	9770	9770	9770	9770	0
119	20231010	180100	383752080	9770	9770	9770	9770	0
120	20231010	180000	383752080	9770	9770	9770	9770	0
121	20231010	175900	383752080	9770	9770	9770	9770	0
122	20231010	175800	383752080	9770	9770	9770	9770	1463
123	20231010	175700	383752080	9770	9770	9770	9770	0
124	20231010	175600	383752080	9770	9770	9770	9770	0
125	20231010	175500	383752080	9770	9770	9770	9770	0
126	20231010	175400	383752080	9770	9770	9770	9770	0
127	20231010	175300	383752080	9770	9770	9770	9770	0
128	20231010	175200	383752080	9770	9770	9770	9770	0
129	20231010	175100	383752080	9770	9770	9770	9770	0
130	20231010	175000	383752080	9770	9770	9770	9770	0
131	20231010	174900	383752080	9770	9770	9770	9770	0
132	20231010	174800	383752080	9770	9770	9770	9770	0
133	20231010	174700	383752080	9770	9770	9770	9770	0
134	20231010	174600	383752080	9770	9770	9770	9770	0
135	20231010	174500	383752080	9770	9770	9770	9770	0
136	20231010	174400	383752080	9770	9770	9770	9770	0
137	20231010	174300	383752080	9770	9770	9770	9770	0
138	20231010	174200	383752080	9770	9770	9770	9770	0
139	20231010	174100	383752080	9770	9770	9770	9770	0
140	20231010	174000	383752080	9770	9770	9770	9770	0
141	20231010	173900	383752080	9770	9770	9770	9770	0
142	20231010	173800	383752080	9770	9770	9770	9770	0
143	20231010	173700	383752080	9770	9770	9770	9770	0
144	20231010	173600	383752080	9770	9770	9770	9770	0
145	20231010	173500	383752080	9770	9770	9770	9770	0
146	20231010	173400	383752080	9770	9770	9770	9770	0
147	20231010	173300	383752080	9770	9770	9770	9770	0
148	20231010	173200	383752080	9770	9770	9770	9770	0
149	20231010	173100	383752080	9770	9770	9770	9770	0
150	20231010	173000	383752080	9770	9770	9770	9770	0
151	20231010	172900	383752080	9770	9770	9770	9770	0
152	20231010	172800	383752080	9770	9770	9770	9770	1463
153	20231010	172700	383752080	9770	9770	9770	9770	0
154	20231010	172600	383752080	9770	9770	9770	9770	0
155	20231010	172500	383752080	9770	9770	9770	9770	0
156	20231010	172400	383752080	9770	9770	9770	9770	0
157	20231010	172300	383752080	9770	9770	9770	9770	0
158	20231010	172200	383752080	9770	9770	9770	9770	0
159	20231010	172100	383752080	9770	9770	9770	9770	0
160	20231010	172000	383752080	9770	9770	9770	9770	0
161	20231010	171900	383752080	9770	9770	9770	9770	0
162	20231010	171800	383752080	9770	9770	9770	9770	0
163	20231010	171700	383752080	9770	9770	9770	9770	0
164	20231010	171600	383752080	9770	9770	9770	9770	0
165	20231010	171500	383752080	9770	9770	9770	9770	0
166	20231010	171400	383752080	9770	9770	9770	9770	0
167	20231010	171300	383752080	9770	9770	9770	9770	0
168	20231010	171200	383752080	9770	9770	9770	9770	0
169	20231010	171100	383752080	9770	9770	9770	9770	0
170	20231010	171000	383752080	9770	9770	9770	9770	0
171	20231010	170900	383752080	9770	9770	9770	9770	0
172	20231010	170800	383752080	9770	9770	9770	9770	0
173	20231010	170700	383752080	9770	9770	9770	9770	0
174	20231010	170600	383752080	9770	9770	9770	9770	0
175	20231010	170500	383752080	9770	9770	9770	9770	0
176	20231010	170400	383752080	9770	9770	9770	9770	0
177	20231010	170300	383752080	9770	9770	9770	9770	0
178	20231010	170200	383752080	9770	9770	9770	9770	0
179	20231010	170100	383752080	9770	9770	9770	9770	0
180	20231010	170000	383752080	9770	9770	9770	9770	0
181	20231010	165900	383752080	9770	9770	9770	9770	0
182	20231010	165800	383752080	9770	9770	9770	9770	1463
183	20231010	165700	383752080	9770	9770	9770	9770	0
184	20231010	165600	383752080	9770	9770	9770	9770	0
185	20231010	165500	383752080	9770	9770	9770	9770	0
186	20231010	165400	383752080	9770	9770	9770	9770	0
187	20231010	165300	383752080	9770	9770	9770	9770	0
188	20231010	165200	383752080	9770	9770	9770	9770	0
189	20231010	165100	383752080	9770	9770	9770	9770	0
190	20231010	165000	383752080	9770	9770	9770	9770	0
191	20231010	164900	383752080	9770	9770	9770	9770	0
192	20231010	164800	383752080	9770	9770	9770	9770	0
193	20231010	164700	383752080	9770	9770	9770	9770	0
194	20231010	164600	383752080	9770	9770	9770	9770	0
195	20231010	164500	383752080	9770	9770	9770	9770	0
196	20231010	164400	383752080	9770	9770	9770	9770	0
197	20231010	164300	383752080	9770	9770	9770	9770	0
198	20231010	164200	383752080	9770	9770	9770	9770	0
199	20231010	164100	383752080	9770	9770	9770	9770	0
200	20231010	164000	383752080	9770	9770	9770	9770	0
201	20231010	163900	383752080	9770	9770	9770	9770	0
202	20231010	163800	383752080	9770	9770	9770	9770	0
203	20231010	163700	383752080	9770	9770	9770	9770	0
204	20231010	163600	383752080	9770	9770	9770	9770	0
205	20231010	163500	383752080	9770	9770	9770	9770	0
206	20231010	163400	383752080	9770	9770	9770	9770	0
207	20231010	163300	383752080	9770	9770	9770	9770	0
208	20231010	163200	383752080	9770	9770	9770	9770	0
209	20231010	163100	383752080	9770	9770	9770	9770	0
210	20231010	163000	383752080	9770	9770	9770	9770	0
211	20231010	162900	383752080	9770	9770	9770	9770	0
212	20231010	162800	383752080	9770	9770	9770	9770	1463
213	20231010	162700	383752080	9770	9770	9770	9770	0
214	20231010	162600	383752080	9770	9770	9770	9770	0
215	20231010	162500	383752080	9770	9770	9770	9770	0
216	20231010	162400	383752080	9770	9770	9770	9770	0
217	20231010	162300	383752080	9770	9770	9770	9770	0
218	20231010	162200	383752080	9770	9770	9770	9770	0
219	20231010	162100	383752080	9770	9770	9770	9770	0
220	20231010	162000	383752080	9770	9770	9770	9770	0
221	20231010	161900	383752080	9770	9770	9770	9770	0
222	20231010	161800	383752080	9770	9770	9770	9770	0
223	20231010	161700	383752080	9770	9770	9770	9770	0
224	20231010	161600	383752080	9770	9770	9770	9770	0
225	20231010	161500	383752080	9770	9770	9770	9770	0
226	20231010	161400	383752080	9770	9770	9770	9770	0
227	20231010	161300	383752080	9770	9770	9770	9770	0
228	20231010	161200	383752080	9770	9770	9770	9770	0
229	20231010	161100	383752080	9770	9770	9770	9770	0
230	20231010	161000	383752080	9770	9770	9770	9770	0
231	20231010	160900	383752080	9770	9770	9770	9770	0
232	20231010	160800	383752080	9770	9770	9770	9770	0
233	20231010	160700	383752080	9770	9770	9770	9770	0
234	20231010	160600	383752080	9770	9770	9770	9770	0
235	20231010	160500	383752080	9770	9770	9770	9770	0
236	20231010	160400	383752080	9770	9770	9770	9770	0
237	20231010	160300	383752080	9770	9770	9770	9770	0
238	20231010	160200	383752080	9770	9770	9770	9770	0
239	20231010	160100	383752080	9770	9770	9770	9770	0
240	20231010	160000	383752080	9770	9770	9770	9770	0
241	20231010	155900	383752080	9770	9770	9770	9770	0
242	20231010	155800	383752080	9770	9770	9770	9770	1463
243	20231010	155700	383752080	9770	9770	9770	9770	0
244	20231010	155600	383752080	9770	9770	9770	9770	0
245	20231010	155500	383752080	9770	9770	9770	9770	0
246	20231010	155400	383752080	9770	9770	9770	9770	0
247	20231010	155300	383752080	9770	9770	9770	9770	0
248	20231010	155200	383752080	9770	9770	9770	9770	0
249	20231010	155100	383752080	9770	9770	9770	9770	0
250	20231010	155000	383752080	9770	9770	9770	9770	0
251	20231010	154900	383752080	9770	9770	9770	9770	0
252	20231010	154800	383752080	9770	9770	9770	9770	0
253	20231010	154700	383752080	9770	9770	9770	9770	0
254	20231010	154600	383752080	9770	9770	9770	9770	0
255	20231010	154500	383752080	9770	9770	9770	9770	0
256	20231010	154400	383752080	9770	9770	9770	9770	0
257	20231010	154300	383752080	9770	9770	9770	9770	0
258	20231010	154200	383752080	9770	9770	9770	9770	0
259	20231010	154100	383752080	9770	9770	9770	9770	0
260	20231010	154000	383752080	9770	9770	9770	9770	0
261	20231010	153900	383752080	9770	9770	9770	9770	0
262	20231010	153800	383752080	9770	9770	9770	9770	0
263	20231010	153700	383752080	9770	9770	9770	9770	0
264	20231010	153600	383752080	9770	9770	9770	9770	0
265	20231010	153500	383752080	9770	9770	9770	9770	0
266	20231010	153400	383752080	9770	9770	9770	9770	0
267	20231010	153300	383752080	9770	9770	9770	9770	0
268	20231010	153200	383752080	9770	9770	9770	9770	0
269	20231010	153100	383752080	9770	9770	9770	9770	0
270	20231010	153000	383752080	9770	9770	9770	9770	1463
271	20231010	152900	369458570	9870	9870	9870	9870	0
272	20231010	152800	369458570	9870	9870	9870	9870	0
273	20231010	152700	369458570	9870	9870	9870	9870	0
274	20231010	152600	369458570	9870	9870	9870	9870	0
275	20231010	152500	369458570	9870	9870	9870	9870	0
276	20231010	152400	369458570	9870	9870	9870	9870	0
277	20231010	152300	369458570	9870	9870	9870	9870	0
278	20231010	152200	369458570	9870	9870	9870	9870	0
279	20231010	152100	369458570	9870	9870	9870	9870	0
280	20231010	152000	369458570	9870	9870	9870	9870	0
281	20231010	151900	369458570	9870	9870	9870	9870	0
282	20231010	151800	369458570	9870	9870	9870	9870	1
283	20231010	151700	369448700	9780	9790	9870	9780	401
284	20231010	151600	365525200	9790	9790	9790	9790	9
285	20231010	151500	365437090	9790	9790	9790	9790	0
286	20231010	151400	365437090	9790	9820	9820	9790	326
287	20231010	151300	362242180	9810	9820	9820	9810	180
288	20231010	151200	360476270	9800	9800	9800	9800	0
289	20231010	151100	360476270	9800	9810	9810	9800	4
290	20231010	151000	360437060	9800	9850	9850	9800	1673
291	20231010	150900	344011920	9850	9850	9850	9850	0
292	20231010	150800	344011920	9850	9850	9850	9850	0
293	20231010	150700	344011920	9850	9850	9850	9850	0
294	20231010	150600	344011920	9850	9850	9850	9850	0
295	20231010	150500	344011920	9850	9850	9850	9850	3
296	20231010	150400	343982370	9850	9850	9850	9850	0
297	20231010	150300	343982370	9850	9850	9850	9850	0
298	20231010	150200	343982370	9850	9850	9850	9850	500
299	20231010	150100	339057370	9920	9920	9920	9920	0
300	20231010	150000	339057370	9920	9920	9920	9920	15
301	20231010	145900	338908570	9920	9920	9920	9920	2
302	20231010	145800	338888730	9850	9850	9850	9850	0
303	20231010	145700	338888730	9850	9850	9850	9850	3
304	20231010	145600	338859180	9850	9880	9880	9850	730
305	20231010	145500	331659250	9880	9890	9890	9880	34
306	20231010	145400	331323290	9890	9890	9890	9890	0
307	20231010	145300	331323290	9890	9890	9890	9890	97
308	20231010	145200	330363960	9890	9890	9890	9890	0
309	20231010	145100	330363960	9890	9890	9890	9890	0
310	20231010	145000	330363960	9890	9890	9890	9890	0
311	20231010	144900	330363960	9890	9890	9890	9890	0
312	20231010	144800	330363960	9890	9890	9890	9890	0
313	20231010	144700	330363960	9890	9890	9890	9890	0
314	20231010	144600	330363960	9890	9890	9890	9890	0
315	20231010	144500	330363960	9890	9890	9890	9890	0
316	20231010	144400	330363960	9890	9890	9890	9890	0
317	20231010	144300	330363960	9890	9890	9890	9890	11
318	20231010	144200	330255170	9890	9890	9890	9890	1
319	20231010	144100	330245280	9890	9890	9890	9890	40
320	20231010	144000	329849680	9890	9870	9890	9870	9
321	20231010	143900	329760830	9890	9890	9890	9890	171
322	20231010	143800	328069640	9890	9890	9890	9890	0
323	20231010	143700	328069640	9890	9890	9890	9890	50
324	20231010	143600	327575140	9890	9890	9890	9890	0
325	20231010	143500	327575140	9890	9870	9890	9870	27
326	20231010	143400	327308450	9890	9890	9890	9890	0
327	20231010	143300	327308450	9890	9890	9890	9890	5
328	20231010	143200	327259000	9870	9870	9870	9870	1
329	20231010	143100	327249130	9880	9880	9880	9880	0
330	20231010	143000	327249130	9880	9880	9880	9880	0
331	20231010	142900	327249130	9880	9880	9880	9880	0
332	20231010	142800	327249130	9880	9880	9880	9880	901
333	20231010	142700	318347250	9880	9880	9880	9880	0
334	20231010	142600	318347250	9880	9880	9880	9880	46
335	20231010	142500	317892770	9880	9880	9880	9880	0
336	20231010	142400	317892770	9880	9880	9880	9880	0
337	20231010	142300	317892770	9880	9880	9880	9880	0
338	20231010	142200	317892770	9880	9880	9880	9880	0
339	20231010	142100	317892770	9880	9880	9880	9880	5
340	20231010	142000	317843370	9880	9880	9880	9880	0
341	20231010	141900	317843370	9880	9890	9890	9880	210
342	20231010	141800	315767190	9900	9900	9900	9900	0
343	20231010	141700	315767190	9900	9900	9900	9900	10
344	20231010	141600	315668190	9900	9900	9900	9900	0
345	20231010	141500	315668190	9900	9900	9900	9900	0
346	20231010	141400	315668190	9900	9900	9900	9900	0
347	20231010	141300	315668190	9900	9900	9900	9900	0
348	20231010	141200	315668190	9900	9900	9900	9900	0
349	20231010	141100	315668190	9900	9900	9900	9900	0
350	20231010	141000	315668190	9900	9900	9900	9900	400
351	20231010	140900	311708190	9900	9890	9900	9890	61
352	20231010	140800	311104600	9900	9900	9900	9900	0
353	20231010	140700	311104600	9900	9900	9900	9900	268
354	20231010	140600	308451400	9900	9900	9900	9900	0
355	20231010	140500	308451400	9900	9900	9900	9900	0
356	20231010	140400	308451400	9900	9900	9900	9900	0
357	20231010	140300	308451400	9900	9900	9900	9900	100
358	20231010	140200	307461400	9900	9900	9900	9900	0
359	20231010	140100	307461400	9900	9900	9900	9900	0
360	20231010	140000	307461400	9900	9900	9900	9900	0
361	20231010	135900	307461400	9900	9900	9900	9900	0
362	20231010	135800	307461400	9900	9900	9900	9900	0
363	20231010	135700	307461400	9900	9900	9900	9900	14
364	20231010	135600	307322800	9900	9900	9900	9900	100
365	20231010	135500	306332800	9900	9900	9900	9900	0
366	20231010	135400	306332800	9900	9900	9900	9900	31
367	20231010	135300	306025900	9890	9920	9920	9890	181
368	20231010	135200	304233550	9920	9920	9920	9920	0
369	20231010	135100	304233550	9920	9920	9920	9920	55
370	20231010	135000	303687950	9920	9920	9920	9920	9
371	20231010	134900	303598670	9920	9920	9920	9920	0
372	20231010	134800	303598670	9920	9920	9920	9920	16
373	20231010	134700	303439950	9920	9920	9920	9920	60
374	20231010	134600	302844750	9910	9910	9910	9910	2
375	20231010	134500	302824930	9970	9970	9970	9970	2
376	20231010	134400	302804990	9910	9910	9910	9910	3
377	20231010	134300	302775260	9910	9910	9910	9910	0
378	20231010	134200	302775260	9910	9910	9910	9910	0
379	20231010	134100	302775260	9910	9910	9910	9910	0
380	20231010	134000	302775260	9910	9910	9910	9910	3
381	20231010	133900	302745530	9910	9910	9910	9910	0
382	20231010	133800	302745530	9910	9910	9910	9910	1
383	20231010	133700	302735620	9910	9910	9910	9910	0
384	20231010	133600	302735620	9910	9930	9930	9910	188
385	20231010	133500	300871480	9980	9980	9980	9980	0
386	20231010	133400	300871480	9980	9980	9980	9980	0
387	20231010	133300	300871480	9980	9980	9980	9980	0
388	20231010	133200	300871480	9980	9980	9980	9980	0
389	20231010	133100	300871480	9980	9980	9980	9980	0
390	20231010	133000	300871480	9980	9980	9980	9980	70
391	20231010	132900	300172880	9890	9890	9890	9890	54
392	20231010	132800	299638820	9860	9860	9860	9860	2
393	20231010	132700	299619100	9820	9860	9860	9820	400
394	20231010	132600	295681330	9880	9920	9920	9860	1806
395	20231010	132500	277810780	9920	9930	9930	9920	557
396	20231010	132400	272281820	9930	9930	9930	9930	0
397	20231010	132300	272281820	9930	9930	9930	9930	90
398	20231010	132200	271388120	9930	9930	9930	9930	0
399	20231010	132100	271388120	9930	9930	9930	9930	0
400	20231010	132000	271388120	9930	9930	9930	9930	0
401	20231010	131900	271388120	9930	9950	9950	9930	1000
402	20231010	131800	261450870	9960	9960	9960	9960	100
403	20231010	131700	260454870	9960	9960	9960	9960	0
404	20231010	131600	260454870	9960	9960	9960	9960	0
405	20231010	131500	260454870	9960	9960	9960	9960	400
406	20231010	131400	256470870	10000	10000	10000	10000	0
407	20231010	131300	256470870	10000	10000	10000	10000	0
408	20231010	131200	256470870	10000	10000	10000	10000	0
409	20231010	131100	256470870	10000	10000	10000	10000	0
410	20231010	131000	256470870	10000	10000	10000	10000	0
411	20231010	130900	256470870	10000	10000	10000	10000	0
412	20231010	130800	256470870	10000	10000	10000	10000	0
413	20231010	130700	256470870	10000	10000	10000	10000	14
414	20231010	130600	256330870	10000	10000	10000	10000	12
415	20231010	130500	256210870	9960	9960	9960	9960	0
416	20231010	130400	256210870	9960	9960	9960	9960	0
417	20231010	130300	256210870	9960	9960	9960	9960	75
418	20231010	130200	255463870	9950	9950	9950	9950	0
419	20231010	130100	255463870	9950	9950	9950	9950	11
420	20231010	130000	255354420	9950	9960	9960	9950	366
421	20231010	125900	251709830	9950	9950	9950	9950	0
422	20231010	125800	251709830	9950	9950	9950	9950	0
423	20231010	125700	251709830	9950	9950	9950	9950	99
424	20231010	125600	250724780	9950	9950	9950	9950	200
425	20231010	125500	248734780	9950	9990	9990	9950	1000
426	20231010	125400	238774780	10000	10000	10000	10000	64
427	20231010	125300	238134780	10000	10000	10000	10000	0
428	20231010	125200	238134780	10000	10000	10000	10000	0
429	20231010	125100	238134780	10000	10000	10000	10000	0
430	20231010	125000	238134780	10000	10000	10000	10000	200
431	20231010	124900	236134780	10020	10020	10020	10020	0
432	20231010	124800	236134780	10020	10020	10020	10020	0
433	20231010	124700	236134780	10020	10020	10020	10020	0
434	20231010	124600	236134780	10020	10020	10020	10020	0
435	20231010	124500	236134780	10020	10000	10020	10000	88
436	20231010	124400	235254760	10010	10000	10010	10000	91
437	20231010	124300	234344750	10000	10010	10010	10000	106
438	20231010	124200	233284430	10020	10030	10030	10020	114
439	20231010	124100	232142010	10030	10030	10030	10030	0
440	20231010	124000	232142010	10030	10050	10050	10030	25
441	20231010	123900	231891040	10050	10050	10050	10050	0
442	20231010	123800	231891040	10050	10050	10050	10050	0
443	20231010	123700	231891040	10050	10050	10050	10050	3
444	20231010	123600	231860890	10050	10050	10050	10050	52
445	20231010	123500	231338290	10070	10070	10070	10070	1
446	20231010	123400	231328220	10050	10050	10050	10050	0
447	20231010	123300	231328220	10050	10050	10050	10050	0
448	20231010	123200	231328220	10050	10050	10050	10050	0
449	20231010	123100	231328220	10050	10050	10050	10050	8
450	20231010	123000	231247820	10070	10070	10070	10070	0
451	20231010	122900	231247820	10070	10070	10070	10070	0
452	20231010	122800	231247820	10070	10070	10070	10070	2
453	20231010	122700	231227680	10060	10060	10060	10060	0
454	20231010	122600	231227680	10060	10060	10060	10060	1
455	20231010	122500	231217620	10060	10060	10060	10060	0
456	20231010	122400	231217620	10060	10060	10060	10060	0
457	20231010	122300	231217620	10060	10060	10060	10060	10
458	20231010	122200	231117020	10070	10100	10100	10070	2216
459	20231010	122100	208759870	10090	10090	10090	10090	0
460	20231010	122000	208759870	10090	10090	10090	10090	23
461	20231010	121900	208527800	10090	10090	10090	10090	0
462	20231010	121800	208527800	10090	10090	10090	10090	91
463	20231010	121700	207609610	10090	10090	10090	10090	0
464	20231010	121600	207609610	10090	10090	10090	10090	0
465	20231010	121500	207609610	10090	10090	10090	10090	1
466	20231010	121400	207599520	10090	10090	10090	10090	0
467	20231010	121300	207599520	10090	10090	10090	10090	0
468	20231010	121200	207599520	10090	10090	10090	10090	0
469	20231010	121100	207599520	10090	10090	10090	10090	0
470	20231010	121000	207599520	10090	10090	10090	10090	148
471	20231010	120900	206106200	10090	10090	10090	10090	637
472	20231010	120800	199678870	10090	10090	10090	10090	0
473	20231010	120700	199678870	10090	10090	10090	10090	1
474	20231010	120600	199668780	10090	10090	10090	10090	30
475	20231010	120500	199366080	10090	10090	10090	10090	520
476	20231010	120400	194119280	10090	10090	10090	10090	0
477	20231010	120300	194119280	10090	10090	10090	10090	0
478	20231010	120200	194119280	10090	10090	10090	10090	0
479	20231010	120100	194119280	10090	10090	10090	10090	0
480	20231010	120000	194119280	10090	10090	10090	10090	35
481	20231010	115900	193766130	10100	10100	10100	10100	0
482	20231010	115800	193766130	10100	10100	10100	10100	0
483	20231010	115700	193766130	10100	10100	10100	10100	124
484	20231010	115600	192513730	10100	10100	10100	10100	0
485	20231010	115500	192513730	10100	10100	10100	10100	10
486	20231010	115400	192412730	10100	10100	10100	10100	1
487	20231010	115300	192402630	10130	10130	10130	10130	0
488	20231010	115200	192402630	10130	10130	10130	10130	0
489	20231010	115100	192402630	10130	10130	10130	10130	0
490	20231010	115000	192402630	10130	10130	10130	10130	0
491	20231010	114900	192402630	10130	10130	10130	10130	0
492	20231010	114800	192402630	10130	10130	10130	10130	0
493	20231010	114700	192402630	10130	10130	10130	10130	0
494	20231010	114600	192402630	10130	10130	10130	10130	0
495	20231010	114500	192402630	10130	10130	10130	10130	0
496	20231010	114400	192402630	10130	10130	10130	10130	0
497	20231010	114300	192402630	10130	10130	10130	10130	0
498	20231010	114200	192402630	10130	10110	10130	10100	498
499	20231010	114100	187366660	10120	10120	10120	10120	0
500	20231010	114000	187366660	10120	10120	10120	10120	74
501	20231010	113900	186617780	10110	10110	10110	10110	0
502	20231010	113800	186617780	10110	10110	10110	10110	0
503	20231010	113700	186617780	10110	10110	10110	10110	200
504	20231010	113600	184595780	10110	10110	10110	10110	1
505	20231010	113500	184585670	10120	10120	10120	10120	1
506	20231010	113400	184575550	10120	10120	10120	10120	0
507	20231010	113300	184575550	10120	10120	10120	10120	0
508	20231010	113200	184575550	10120	10120	10120	10120	0
509	20231010	113100	184575550	10120	10120	10120	10120	10
510	20231010	113000	184474350	10120	10120	10120	10120	0
511	20231010	112900	184474350	10120	10120	10120	10120	0
512	20231010	112800	184474350	10120	10120	10120	10120	0
513	20231010	112700	184474350	10120	10120	10120	10120	0
514	20231010	112600	184474350	10120	10120	10120	10120	10
515	20231010	112500	184373150	10120	10120	10120	10120	0
516	20231010	112400	184373150	10120	10120	10130	10120	57
517	20231010	112300	183796210	10120	10120	10120	10120	0
518	20231010	112200	183796210	10120	10120	10120	10120	0
519	20231010	112100	183796210	10120	10120	10120	10120	0
520	20231010	112000	183796210	10120	10120	10120	10120	0
521	20231010	111900	183796210	10120	10120	10120	10120	3
522	20231010	111800	183765850	10140	10140	10140	10140	5
523	20231010	111700	183715150	10140	10140	10140	10140	1
524	20231010	111600	183705010	10140	10140	10140	10140	0
525	20231010	111500	183705010	10140	10140	10140	10140	1
526	20231010	111400	183694870	10120	10120	10120	10120	50
527	20231010	111300	183188870	10120	10120	10120	10120	15
528	20231010	111200	183037070	10120	10140	10140	10120	7
529	20231010	111100	182966210	10120	10120	10120	10120	0
530	20231010	111000	182966210	10120	10120	10120	10120	0
531	20231010	110900	182966210	10120	10120	10120	10120	0
532	20231010	110800	182966210	10120	10120	10120	10120	0
533	20231010	110700	182966210	10120	10120	10120	10120	1
534	20231010	110600	182956090	10110	10110	10110	10110	0
535	20231010	110500	182956090	10110	10110	10110	10110	0
536	20231010	110400	182956090	10110	10110	10110	10110	0
537	20231010	110300	182956090	10110	10110	10110	10110	80
538	20231010	110200	182147290	10110	10110	10110	10110	0
539	20231010	110100	182147290	10110	10110	10110	10110	0
540	20231010	110000	182147290	10110	10110	10110	10110	14
541	20231010	105900	182005750	10110	10110	10110	10110	0
542	20231010	105800	182005750	10110	10110	10110	10110	1
543	20231010	105700	181995640	10110	10110	10110	10110	0
544	20231010	105600	181995640	10110	10110	10110	10110	0
545	20231010	105500	181995640	10110	10110	10110	10110	110
546	20231010	105400	180883540	10110	10120	10120	10100	917
547	20231010	105300	171619750	10130	10130	10130	10130	2
548	20231010	105200	171599490	10130	10140	10140	10130	6
549	20231010	105100	171538700	10190	10140	10190	10130	33
550	20231010	105000	171204210	10130	10130	10130	10130	0
551	20231010	104900	171204210	10130	10130	10130	10130	120
552	20231010	104800	169988610	10150	10150	10150	10150	0
553	20231010	104700	169988610	10150	10140	10150	10140	601
554	20231010	104600	163888470	10150	10190	10190	10150	450
555	20231010	104500	159320360	10190	10210	10210	10190	51
556	20231010	104400	158799670	10190	10190	10190	10190	1
557	20231010	104300	158789480	10180	10180	10180	10180	0
558	20231010	104200	158789480	10180	10180	10180	10180	9
559	20231010	104100	158697860	10200	10200	10220	10180	353
560	20231010	104000	155091740	10200	10200	10200	10200	140
561	20231010	103900	153663740	10200	10200	10200	10200	59
562	20231010	103800	153061940	10180	10180	10180	10180	0
563	20231010	103700	153061940	10180	10200	10200	10180	4
564	20231010	103600	153021160	10210	10210	10210	10210	0
565	20231010	103500	153021160	10210	10210	10210	10210	18
566	20231010	103400	152837380	10210	10200	10210	10200	400
567	20231010	103300	148754380	10200	10200	10200	10200	2
568	20231010	103200	148733980	10210	10210	10210	10210	2
569	20231010	103100	148713560	10200	10200	10200	10200	250
570	20231010	103000	146163560	10170	10170	10190	10170	1304
571	20231010	102900	132898210	10170	10170	10170	10170	365
572	20231010	102800	129186160	10170	10170	10170	10170	0
573	20231010	102700	129186160	10170	10160	10170	10160	20
574	20231010	102600	128982800	10170	10170	10170	10170	10
575	20231010	102500	128881100	10170	10120	10170	10120	780
576	20231010	102400	120966780	10140	10140	10150	10140	310
577	20231010	102300	117822280	10140	10120	10140	10120	499
578	20231010	102200	112768880	10110	10060	10110	10050	717
579	20231010	102100	105536540	10080	10080	10080	10080	24
580	20231010	102000	105294620	10090	10090	10090	10090	10
581	20231010	101900	105193720	10090	10090	10090	10090	6
582	20231010	101800	105133180	10090	10090	10090	10090	0
583	20231010	101700	105133180	10090	10090	10090	10090	0
584	20231010	101600	105133180	10090	10090	10090	10090	0
585	20231010	101500	105133180	10090	10090	10090	10090	0
586	20231010	101400	105133180	10090	10090	10090	10090	0
587	20231010	101300	105133180	10090	10090	10090	10090	0
588	20231010	101200	105133180	10090	10040	10090	10040	70
589	20231010	101100	104427720	10050	10050	10050	10050	11
590	20231010	101000	104317170	10080	10080	10080	10080	0
591	20231010	100900	104317170	10080	10040	10080	10040	63
592	20231010	100800	103684230	10040	10040	10040	10040	0
593	20231010	100700	103684230	10040	10040	10040	10040	102
594	20231010	100600	102660150	10040	10040	10040	10040	145
595	20231010	100500	101204350	10040	10040	10040	10040	2
596	20231010	100400	101184270	10040	10050	10050	10040	49
597	20231010	100300	100692240	10050	10050	10050	10050	5
598	20231010	100200	100641990	10050	10050	10050	10050	1
599	20231010	100100	100631940	10050	10050	10050	10050	0
600	20231010	100000	100631940	10050	10050	10050	10050	0
601	20231010	095900	100631940	10050	10050	10050	10050	0
602	20231010	095800	100631940	10050	10050	10050	10050	0
603	20231010	095700	100631940	10050	10040	10050	10040	917
604	20231010	095600	91422400	10040	10050	10050	10040	245
605	20231010	095500	88960200	10050	10050	10050	10050	0
606	20231010	095400	88960200	10050	10050	10050	10050	120
607	20231010	095300	87754200	10050	10050	10050	10050	0
608	20231010	095200	87754200	10050	10050	10050	10050	3
609	20231010	095100	87724050	10050	10050	10050	10050	30
610	20231010	095000	87422550	10050	10090	10090	10050	320
611	20231010	094900	84199520	10090	10090	10090	10090	0
612	20231010	094800	84199520	10090	10090	10090	10090	0
613	20231010	094700	84199520	10090	10090	10090	10090	0
614	20231010	094600	84199520	10090	10090	10090	10090	0
615	20231010	094500	84199520	10090	10090	10090	10090	21
616	20231010	094400	83987630	10090	10090	10090	10090	279
617	20231010	094300	81172520	10090	10090	10090	10090	161
618	20231010	094200	79548030	10090	10090	10090	10090	89
619	20231010	094100	78650020	10080	10080	10080	10080	10
620	20231010	094000	78549220	10080	10040	10080	10040	551
621	20231010	093900	72997460	10080	10070	10080	10040	60
622	20231010	093800	72394330	10080	10070	10080	10070	289
623	20231010	093700	69484090	10070	10070	10070	10070	0
624	20231010	093600	69484090	10070	10070	10070	10070	1
625	20231010	093500	69474020	10070	10070	10070	10070	0
626	20231010	093400	69474020	10070	10070	10070	10070	46
627	20231010	093300	69010800	10040	10040	10040	10040	82
628	20231010	093200	68187520	10050	10050	10050	10050	0
629	20231010	093100	68187520	10050	10050	10050	10050	0
630	20231010	093000	68187520	10050	10060	10060	10050	716
631	20231010	092900	60991560	10080	10080	10080	10080	0
632	20231010	092800	60991560	10080	10080	10080	10080	144
633	20231010	092700	59540040	10080	10080	10080	10080	58
634	20231010	092600	58955400	10080	10080	10080	10080	4
635	20231010	092500	58915080	10060	10060	10060	10060	200
636	20231010	092400	56903080	10060	10060	10060	10060	128
637	20231010	092300	55615400	10060	10060	10060	10060	59
638	20231010	092200	55021860	10060	10080	10080	10060	102
639	20231010	092100	53993740	10070	10060	10070	10060	605
640	20231010	092000	47902320	10060	10060	10060	10030	12
641	20231010	091900	47781630	10070	10070	10070	10070	0
642	20231010	091800	47781630	10070	10020	10070	10020	1234
643	20231010	091700	35379430	10000	10000	10000	10000	433
644	20231010	091600	31049430	9990	9990	9990	9990	5
645	20231010	091500	30999480	9990	9990	9990	9990	0
646	20231010	091400	30999480	9990	9990	9990	9990	15
647	20231010	091300	30849630	9980	9990	9990	9980	112
648	20231010	091200	29731550	9990	9990	9990	9990	0
649	20231010	091100	29731550	9990	9990	9990	9990	0
650	20231010	091000	29731550	9990	9990	9990	9990	13
651	20231010	090900	29601680	9980	9970	9980	9970	12
652	20231010	090800	29481940	9970	9970	9970	9970	30
653	20231010	090700	29182840	9970	10020	10020	9970	329
654	20231010	090600	25894490	10020	10020	10020	10020	3
655	20231010	090500	25864430	10020	10050	10050	10020	295
656	20231010	090400	22907220	10050	10060	10060	10030	311
657	20231010	090300	19784450	10060	10040	10070	10040	378
658	20231010	090200	15984140	10030	10030	10040	10030	45
659	20231010	090100	15532750	10040	10020	10040	10020	181
660	20231010	090000	13717470	10030	10010	10030	10000	1271