KissMeData/078140/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193900	545039050	8930	8930	8930	8930	3732
3	20231010	193800	545039050	8930	8930	8930	8930	0
4	20231010	193700	545039050	8930	8930	8930	8930	0
5	20231010	193600	545039050	8930	8930	8930	8930	0
6	20231010	193500	545039050	8930	8930	8930	8930	0
7	20231010	193400	545039050	8930	8930	8930	8930	0
8	20231010	193300	545039050	8930	8930	8930	8930	0
9	20231010	193200	545039050	8930	8930	8930	8930	0
10	20231010	193100	545039050	8930	8930	8930	8930	0
11	20231010	193000	545039050	8930	8930	8930	8930	0
12	20231010	192900	545039050	8930	8930	8930	8930	0
13	20231010	192800	545039050	8930	8930	8930	8930	0
14	20231010	192700	545039050	8930	8930	8930	8930	0
15	20231010	192600	545039050	8930	8930	8930	8930	0
16	20231010	192500	545039050	8930	8930	8930	8930	0
17	20231010	192400	545039050	8930	8930	8930	8930	0
18	20231010	192300	545039050	8930	8930	8930	8930	0
19	20231010	192200	545039050	8930	8930	8930	8930	0
20	20231010	192100	545039050	8930	8930	8930	8930	0
21	20231010	192000	545039050	8930	8930	8930	8930	0
22	20231010	191900	545039050	8930	8930	8930	8930	0
23	20231010	191800	545039050	8930	8930	8930	8930	0
24	20231010	191700	545039050	8930	8930	8930	8930	0
25	20231010	191600	545039050	8930	8930	8930	8930	0
26	20231010	191500	545039050	8930	8930	8930	8930	0
27	20231010	191400	545039050	8930	8930	8930	8930	0
28	20231010	191300	545039050	8930	8930	8930	8930	0
29	20231010	191200	545039050	8930	8930	8930	8930	0
30	20231010	191100	545039050	8930	8930	8930	8930	0
31	20231010	191000	545039050	8930	8930	8930	8930	0
32	20231010	190900	545039050	8930	8930	8930	8930	3732
33	20231010	190800	545039050	8930	8930	8930	8930	0
34	20231010	190700	545039050	8930	8930	8930	8930	0
35	20231010	190600	545039050	8930	8930	8930	8930	0
36	20231010	190500	545039050	8930	8930	8930	8930	0
37	20231010	190400	545039050	8930	8930	8930	8930	0
38	20231010	190300	545039050	8930	8930	8930	8930	0
39	20231010	190200	545039050	8930	8930	8930	8930	0
40	20231010	190100	545039050	8930	8930	8930	8930	0
41	20231010	190000	545039050	8930	8930	8930	8930	0
42	20231010	185900	545039050	8930	8930	8930	8930	0
43	20231010	185800	545039050	8930	8930	8930	8930	0
44	20231010	185700	545039050	8930	8930	8930	8930	0
45	20231010	185600	545039050	8930	8930	8930	8930	0
46	20231010	185500	545039050	8930	8930	8930	8930	0
47	20231010	185400	545039050	8930	8930	8930	8930	0
48	20231010	185300	545039050	8930	8930	8930	8930	0
49	20231010	185200	545039050	8930	8930	8930	8930	0
50	20231010	185100	545039050	8930	8930	8930	8930	0
51	20231010	185000	545039050	8930	8930	8930	8930	0
52	20231010	184900	545039050	8930	8930	8930	8930	0
53	20231010	184800	545039050	8930	8930	8930	8930	0
54	20231010	184700	545039050	8930	8930	8930	8930	0
55	20231010	184600	545039050	8930	8930	8930	8930	0
56	20231010	184500	545039050	8930	8930	8930	8930	0
57	20231010	184400	545039050	8930	8930	8930	8930	0
58	20231010	184300	545039050	8930	8930	8930	8930	0
59	20231010	184200	545039050	8930	8930	8930	8930	0
60	20231010	184100	545039050	8930	8930	8930	8930	0
61	20231010	184000	545039050	8930	8930	8930	8930	0
62	20231010	183900	545039050	8930	8930	8930	8930	3732
63	20231010	183800	545039050	8930	8930	8930	8930	0
64	20231010	183700	545039050	8930	8930	8930	8930	0
65	20231010	183600	545039050	8930	8930	8930	8930	0
66	20231010	183500	545039050	8930	8930	8930	8930	0
67	20231010	183400	545039050	8930	8930	8930	8930	0
68	20231010	183300	545039050	8930	8930	8930	8930	0
69	20231010	183200	545039050	8930	8930	8930	8930	0
70	20231010	183100	545039050	8930	8930	8930	8930	0
71	20231010	183000	545039050	8930	8930	8930	8930	0
72	20231010	182900	545039050	8930	8930	8930	8930	0
73	20231010	182800	545039050	8930	8930	8930	8930	0
74	20231010	182700	545039050	8930	8930	8930	8930	0
75	20231010	182600	545039050	8930	8930	8930	8930	0
76	20231010	182500	545039050	8930	8930	8930	8930	0
77	20231010	182400	545039050	8930	8930	8930	8930	0
78	20231010	182300	545039050	8930	8930	8930	8930	0
79	20231010	182200	545039050	8930	8930	8930	8930	0
80	20231010	182100	545039050	8930	8930	8930	8930	0
81	20231010	182000	545039050	8930	8930	8930	8930	0
82	20231010	181900	545039050	8930	8930	8930	8930	0
83	20231010	181800	545039050	8930	8930	8930	8930	0
84	20231010	181700	545039050	8930	8930	8930	8930	0
85	20231010	181600	545039050	8930	8930	8930	8930	0
86	20231010	181500	545039050	8930	8930	8930	8930	0
87	20231010	181400	545039050	8930	8930	8930	8930	0
88	20231010	181300	545039050	8930	8930	8930	8930	0
89	20231010	181200	545039050	8930	8930	8930	8930	0
90	20231010	181100	545039050	8930	8930	8930	8930	0
91	20231010	181000	545039050	8930	8930	8930	8930	0
92	20231010	180900	545039050	8930	8930	8930	8930	3732
93	20231010	180800	545039050	8930	8930	8930	8930	0
94	20231010	180700	545039050	8930	8930	8930	8930	0
95	20231010	180600	545039050	8930	8930	8930	8930	0
96	20231010	180500	545039050	8930	8930	8930	8930	0
97	20231010	180400	545039050	8930	8930	8930	8930	0
98	20231010	180300	545039050	8930	8930	8930	8930	0
99	20231010	180200	545039050	8930	8930	8930	8930	0
100	20231010	180100	545039050	8930	8930	8930	8930	0
101	20231010	180000	545039050	8930	8930	8930	8930	0
102	20231010	175900	545039050	8930	8930	8930	8930	0
103	20231010	175800	545039050	8930	8930	8930	8930	0
104	20231010	175700	545039050	8930	8930	8930	8930	0
105	20231010	175600	545039050	8930	8930	8930	8930	0
106	20231010	175500	545039050	8930	8930	8930	8930	0
107	20231010	175400	545039050	8930	8930	8930	8930	0
108	20231010	175300	545039050	8930	8930	8930	8930	0
109	20231010	175200	545039050	8930	8930	8930	8930	0
110	20231010	175100	545039050	8930	8930	8930	8930	0
111	20231010	175000	545039050	8930	8930	8930	8930	0
112	20231010	174900	545039050	8930	8930	8930	8930	0
113	20231010	174800	545039050	8930	8930	8930	8930	0
114	20231010	174700	545039050	8930	8930	8930	8930	0
115	20231010	174600	545039050	8930	8930	8930	8930	0
116	20231010	174500	545039050	8930	8930	8930	8930	0
117	20231010	174400	545039050	8930	8930	8930	8930	0
118	20231010	174300	545039050	8930	8930	8930	8930	0
119	20231010	174200	545039050	8930	8930	8930	8930	0
120	20231010	174100	545039050	8930	8930	8930	8930	0
121	20231010	174000	545039050	8930	8930	8930	8930	0
122	20231010	173900	545039050	8930	8930	8930	8930	3732
123	20231010	173800	545039050	8930	8930	8930	8930	0
124	20231010	173700	545039050	8930	8930	8930	8930	0
125	20231010	173600	545039050	8930	8930	8930	8930	0
126	20231010	173500	545039050	8930	8930	8930	8930	0
127	20231010	173400	545039050	8930	8930	8930	8930	0
128	20231010	173300	545039050	8930	8930	8930	8930	0
129	20231010	173200	545039050	8930	8930	8930	8930	0
130	20231010	173100	545039050	8930	8930	8930	8930	0
131	20231010	173000	545039050	8930	8930	8930	8930	0
132	20231010	172900	545039050	8930	8930	8930	8930	0
133	20231010	172800	545039050	8930	8930	8930	8930	0
134	20231010	172700	545039050	8930	8930	8930	8930	0
135	20231010	172600	545039050	8930	8930	8930	8930	0
136	20231010	172500	545039050	8930	8930	8930	8930	0
137	20231010	172400	545039050	8930	8930	8930	8930	0
138	20231010	172300	545039050	8930	8930	8930	8930	0
139	20231010	172200	545039050	8930	8930	8930	8930	0
140	20231010	172100	545039050	8930	8930	8930	8930	0
141	20231010	172000	545039050	8930	8930	8930	8930	0
142	20231010	171900	545039050	8930	8930	8930	8930	0
143	20231010	171800	545039050	8930	8930	8930	8930	0
144	20231010	171700	545039050	8930	8930	8930	8930	0
145	20231010	171600	545039050	8930	8930	8930	8930	0
146	20231010	171500	545039050	8930	8930	8930	8930	0
147	20231010	171400	545039050	8930	8930	8930	8930	0
148	20231010	171300	545039050	8930	8930	8930	8930	0
149	20231010	171200	545039050	8930	8930	8930	8930	0
150	20231010	171100	545039050	8930	8930	8930	8930	0
151	20231010	171000	545039050	8930	8930	8930	8930	0
152	20231010	170900	545039050	8930	8930	8930	8930	3732
153	20231010	170800	545039050	8930	8930	8930	8930	0
154	20231010	170700	545039050	8930	8930	8930	8930	0
155	20231010	170600	545039050	8930	8930	8930	8930	0
156	20231010	170500	545039050	8930	8930	8930	8930	0
157	20231010	170400	545039050	8930	8930	8930	8930	0
158	20231010	170300	545039050	8930	8930	8930	8930	0
159	20231010	170200	545039050	8930	8930	8930	8930	0
160	20231010	170100	545039050	8930	8930	8930	8930	0
161	20231010	170000	545039050	8930	8930	8930	8930	0
162	20231010	165900	545039050	8930	8930	8930	8930	0
163	20231010	165800	545039050	8930	8930	8930	8930	0
164	20231010	165700	545039050	8930	8930	8930	8930	0
165	20231010	165600	545039050	8930	8930	8930	8930	0
166	20231010	165500	545039050	8930	8930	8930	8930	0
167	20231010	165400	545039050	8930	8930	8930	8930	0
168	20231010	165300	545039050	8930	8930	8930	8930	0
169	20231010	165200	545039050	8930	8930	8930	8930	0
170	20231010	165100	545039050	8930	8930	8930	8930	0
171	20231010	165000	545039050	8930	8930	8930	8930	0
172	20231010	164900	545039050	8930	8930	8930	8930	0
173	20231010	164800	545039050	8930	8930	8930	8930	0
174	20231010	164700	545039050	8930	8930	8930	8930	0
175	20231010	164600	545039050	8930	8930	8930	8930	0
176	20231010	164500	545039050	8930	8930	8930	8930	0
177	20231010	164400	545039050	8930	8930	8930	8930	0
178	20231010	164300	545039050	8930	8930	8930	8930	0
179	20231010	164200	545039050	8930	8930	8930	8930	0
180	20231010	164100	545039050	8930	8930	8930	8930	0
181	20231010	164000	545039050	8930	8930	8930	8930	0
182	20231010	163900	545039050	8930	8930	8930	8930	3732
183	20231010	163800	545039050	8930	8930	8930	8930	0
184	20231010	163700	545039050	8930	8930	8930	8930	0
185	20231010	163600	545039050	8930	8930	8930	8930	0
186	20231010	163500	545039050	8930	8930	8930	8930	0
187	20231010	163400	545039050	8930	8930	8930	8930	0
188	20231010	163300	545039050	8930	8930	8930	8930	0
189	20231010	163200	545039050	8930	8930	8930	8930	0
190	20231010	163100	545039050	8930	8930	8930	8930	0
191	20231010	163000	545039050	8930	8930	8930	8930	0
192	20231010	162900	545039050	8930	8930	8930	8930	0
193	20231010	162800	545039050	8930	8930	8930	8930	0
194	20231010	162700	545039050	8930	8930	8930	8930	0
195	20231010	162600	545039050	8930	8930	8930	8930	0
196	20231010	162500	545039050	8930	8930	8930	8930	0
197	20231010	162400	545039050	8930	8930	8930	8930	0
198	20231010	162300	545039050	8930	8930	8930	8930	0
199	20231010	162200	545039050	8930	8930	8930	8930	0
200	20231010	162100	545039050	8930	8930	8930	8930	0
201	20231010	162000	545039050	8930	8930	8930	8930	0
202	20231010	161900	545039050	8930	8930	8930	8930	0
203	20231010	161800	545039050	8930	8930	8930	8930	0
204	20231010	161700	545039050	8930	8930	8930	8930	0
205	20231010	161600	545039050	8930	8930	8930	8930	0
206	20231010	161500	545039050	8930	8930	8930	8930	0
207	20231010	161400	545039050	8930	8930	8930	8930	0
208	20231010	161300	545039050	8930	8930	8930	8930	0
209	20231010	161200	545039050	8930	8930	8930	8930	0
210	20231010	161100	545039050	8930	8930	8930	8930	0
211	20231010	161000	545039050	8930	8930	8930	8930	0
212	20231010	160900	545039050	8930	8930	8930	8930	3732
213	20231010	160800	545039050	8930	8930	8930	8930	0
214	20231010	160700	545039050	8930	8930	8930	8930	0
215	20231010	160600	545039050	8930	8930	8930	8930	0
216	20231010	160500	545039050	8930	8930	8930	8930	0
217	20231010	160400	545039050	8930	8930	8930	8930	0
218	20231010	160300	545039050	8930	8930	8930	8930	0
219	20231010	160200	545039050	8930	8930	8930	8930	0
220	20231010	160100	545039050	8930	8930	8930	8930	0
221	20231010	160000	545039050	8930	8930	8930	8930	0
222	20231010	155900	545039050	8930	8930	8930	8930	0
223	20231010	155800	545039050	8930	8930	8930	8930	0
224	20231010	155700	545039050	8930	8930	8930	8930	0
225	20231010	155600	545039050	8930	8930	8930	8930	0
226	20231010	155500	545039050	8930	8930	8930	8930	0
227	20231010	155400	545039050	8930	8930	8930	8930	0
228	20231010	155300	545039050	8930	8930	8930	8930	0
229	20231010	155200	545039050	8930	8930	8930	8930	0
230	20231010	155100	545039050	8930	8930	8930	8930	0
231	20231010	155000	545039050	8930	8930	8930	8930	0
232	20231010	154900	545039050	8930	8930	8930	8930	0
233	20231010	154800	545039050	8930	8930	8930	8930	0
234	20231010	154700	545039050	8930	8930	8930	8930	0
235	20231010	154600	545039050	8930	8930	8930	8930	0
236	20231010	154500	545039050	8930	8930	8930	8930	0
237	20231010	154400	545039050	8930	8930	8930	8930	0
238	20231010	154300	545039050	8930	8930	8930	8930	0
239	20231010	154200	545039050	8930	8930	8930	8930	0
240	20231010	154100	545039050	8930	8930	8930	8930	0
241	20231010	154000	545039050	8930	8930	8930	8930	0
242	20231010	153900	545039050	8930	8930	8930	8930	3732
243	20231010	153800	545039050	8930	8930	8930	8930	0
244	20231010	153700	545039050	8930	8930	8930	8930	0
245	20231010	153600	545039050	8930	8930	8930	8930	0
246	20231010	153500	545039050	8930	8930	8930	8930	0
247	20231010	153400	545039050	8930	8930	8930	8930	0
248	20231010	153300	545039050	8930	8930	8930	8930	0
249	20231010	153200	545039050	8930	8930	8930	8930	0
250	20231010	153100	545039050	8930	8930	8930	8930	0
251	20231010	153000	545039050	8930	8930	8930	8930	3732
252	20231010	152900	511712290	8910	8910	8910	8910	0
253	20231010	152800	511712290	8910	8910	8910	8910	0
254	20231010	152700	511712290	8910	8910	8910	8910	0
255	20231010	152600	511712290	8910	8910	8910	8910	0
256	20231010	152500	511712290	8910	8910	8910	8910	0
257	20231010	152400	511712290	8910	8910	8910	8910	0
258	20231010	152300	511712290	8910	8910	8910	8910	0
259	20231010	152200	511712290	8910	8910	8910	8910	0
260	20231010	152100	511712290	8910	8910	8910	8910	0
261	20231010	152000	511712290	8910	8910	8910	8910	0
262	20231010	151900	511712290	8910	8880	8910	8880	503
263	20231010	151800	507245620	8910	8910	8910	8910	0
264	20231010	151700	507245620	8910	8910	8910	8910	1
265	20231010	151600	507236710	8920	8920	8920	8920	130
266	20231010	151500	506077110	8920	8920	8920	8920	0
267	20231010	151400	506077110	8920	8920	8920	8920	0
268	20231010	151300	506077110	8920	8920	8920	8920	0
269	20231010	151200	506077110	8920	8920	8920	8920	0
270	20231010	151100	506077110	8920	8920	8920	8920	7
271	20231010	151000	506014670	8870	8900	8900	8870	1252
272	20231010	150900	494908630	8930	8930	8930	8930	4
273	20231010	150800	494872910	8940	8940	8940	8940	6
274	20231010	150700	494819270	8940	8940	8940	8940	3
275	20231010	150600	494792450	8950	8900	8950	8900	15
276	20231010	150500	494658750	8900	8900	8900	8900	4
277	20231010	150400	494623150	8880	8900	8900	8870	268
278	20231010	150300	492244050	8900	8860	8900	8860	51
279	20231010	150200	491791990	8870	8880	8880	8870	163
280	20231010	150100	490345640	8900	8880	8900	8880	94
281	20231010	150000	489510840	8880	8900	8900	8880	20
282	20231010	145900	489333040	8880	8900	8900	8880	203
283	20231010	145800	487529840	8900	8900	8900	8900	11
284	20231010	145700	487431940	8900	8900	8900	8900	5
285	20231010	145600	487387440	8900	8900	8900	8900	6
286	20231010	145500	487334040	8890	8900	8900	8890	7
287	20231010	145400	487271760	8900	8900	8900	8900	6
288	20231010	145300	487218360	8900	8900	8900	8890	56
289	20231010	145200	486720480	8900	8900	8900	8900	63
290	20231010	145100	486159780	8950	8950	8950	8900	518
291	20231010	145000	481549250	8950	8950	8950	8950	6
292	20231010	144900	481495550	8950	8950	8950	8950	5
293	20231010	144800	481450800	8950	8950	8950	8950	7
294	20231010	144700	481388150	8950	8930	8950	8930	7
295	20231010	144600	481325540	8950	8950	8950	8950	4
296	20231010	144500	481289740	8950	8950	8950	8950	7
297	20231010	144400	481227090	8950	8950	8950	8950	40
298	20231010	144300	480869090	8950	8940	8950	8940	2613
299	20231010	144200	457482790	8940	8930	8940	8930	5
300	20231010	144100	457438130	8930	8940	8940	8930	3
301	20231010	144000	457411320	8940	8930	8950	8930	114
302	20231010	143900	456393160	8920	8920	8920	8920	5
303	20231010	143800	456348560	8920	8900	8920	8900	486
304	20231010	143700	452023100	8900	8890	8900	8890	24
305	20231010	143600	451809680	8890	8900	8900	8890	7
306	20231010	143500	451747400	8900	8900	8900	8900	5
307	20231010	143400	451702900	8900	8870	8900	8870	509
308	20231010	143300	447172840	8860	8860	8860	8860	78
309	20231010	143200	446481760	8860	8840	8860	8840	574
310	20231010	143100	441402180	8800	8800	8800	8800	0
311	20231010	143000	441402180	8800	8800	8800	8800	2146
312	20231010	142900	422517380	8800	8800	8800	8800	176
313	20231010	142800	420968580	8800	8800	8800	8800	72
314	20231010	142700	420334980	8790	8790	8790	8790	40
315	20231010	142600	419983380	8790	8790	8790	8790	297
316	20231010	142500	417372750	8800	8800	8800	8800	112
317	20231010	142400	416387150	8810	8810	8810	8810	54
318	20231010	142300	415911410	8850	8850	8850	8850	5
319	20231010	142200	415867160	8860	8860	8860	8860	0
320	20231010	142100	415867160	8860	8840	8860	8840	52
321	20231010	142000	415407450	8840	8810	8840	8800	61
322	20231010	141900	414870590	8800	8830	8830	8800	1513
323	20231010	141800	401539600	8860	8860	8860	8860	6
324	20231010	141700	401486440	8810	8850	8850	8810	739
325	20231010	141600	394970970	8820	8830	8830	8820	562
326	20231010	141500	390009010	8840	8850	8850	8840	507
327	20231010	141400	385524180	8860	8880	8900	8860	88
328	20231010	141300	384742520	8900	8860	8900	8860	3
329	20231010	141200	384715890	8860	8860	8860	8860	1
330	20231010	141100	384707030	8860	8870	8870	8860	100
331	20231010	141000	383820260	8900	8900	8900	8900	0
332	20231010	140900	383820260	8900	8900	8900	8900	0
333	20231010	140800	383820260	8900	8900	8900	8900	0
334	20231010	140700	383820260	8900	8900	8900	8900	0
335	20231010	140600	383820260	8900	8900	8900	8900	9
336	20231010	140500	383740160	8900	8900	8900	8900	54
337	20231010	140400	383259560	8900	8900	8900	8900	1
338	20231010	140300	383250660	8850	8850	8850	8850	0
339	20231010	140200	383250660	8850	8850	8850	8850	0
340	20231010	140100	383250660	8850	8900	8900	8850	1000
341	20231010	140000	374392660	8940	8940	8940	8940	5
342	20231010	135900	374347960	8870	8870	8870	8870	0
343	20231010	135800	374347960	8870	8900	8900	8870	556
344	20231010	135700	369409280	8950	8950	8950	8950	4
345	20231010	135600	369373480	8950	8950	8950	8950	1
346	20231010	135500	369364530	8950	8950	8950	8950	0
347	20231010	135400	369364530	8950	8950	8950	8950	111
348	20231010	135300	368371080	8950	8950	8950	8950	0
349	20231010	135200	368371080	8950	8950	8950	8950	100
350	20231010	135100	367476080	8950	8950	8950	8950	0
351	20231010	135000	367476080	8950	8950	8950	8950	0
352	20231010	134900	367476080	8950	8950	8950	8950	0
353	20231010	134800	367476080	8950	8950	8950	8950	1
354	20231010	134700	367467130	8950	8950	8950	8950	0
355	20231010	134600	367467130	8950	8950	8950	8950	0
356	20231010	134500	367467130	8950	8950	8950	8950	0
357	20231010	134400	367467130	8950	8950	8950	8950	198
358	20231010	134300	365695030	8930	8930	8930	8930	24
359	20231010	134200	365480710	8930	8930	8930	8930	1
360	20231010	134100	365471780	8880	8880	8880	8880	0
361	20231010	134000	365471780	8880	8880	8880	8880	0
362	20231010	133900	365471780	8880	8880	8880	8880	0
363	20231010	133800	365471780	8880	8880	8880	8880	0
364	20231010	133700	365471780	8880	8920	8920	8880	186
365	20231010	133600	363817870	8930	8930	8930	8930	0
366	20231010	133500	363817870	8930	8930	8950	8930	396
367	20231010	133400	360281570	8930	8930	8930	8930	195
368	20231010	133300	358540220	8930	8930	8930	8930	4
369	20231010	133200	358504500	8930	8920	8930	8920	9
370	20231010	133100	358424210	8920	8920	8920	8920	50
371	20231010	133000	357978210	8920	8920	8920	8920	1
372	20231010	132900	357969290	8920	8920	8920	8880	9
373	20231010	132800	357889170	8870	8870	8870	8870	0
374	20231010	132700	357889170	8870	8880	8880	8870	203
375	20231010	132600	356088380	8880	8890	8890	8880	163
376	20231010	132500	354640440	8890	8890	8890	8890	100
377	20231010	132400	353751440	8890	8890	8890	8890	0
378	20231010	132300	353751440	8890	8890	8890	8890	15
379	20231010	132200	353618090	8910	8900	8910	8900	429
380	20231010	132100	349797600	8910	8910	8910	8910	114
381	20231010	132000	348781860	8910	8910	8910	8910	0
382	20231010	131900	348781860	8910	8910	8910	8910	0
383	20231010	131800	348781860	8910	8910	8910	8910	8
384	20231010	131700	348710580	8920	8930	8930	8920	423
385	20231010	131600	344935000	8930	8940	8940	8930	150
386	20231010	131500	343595000	8930	8930	8930	8930	0
387	20231010	131400	343595000	8930	8930	8930	8930	191
388	20231010	131300	341889370	8940	8940	8940	8940	10
389	20231010	131200	341799970	8950	8950	8950	8950	0
390	20231010	131100	341799970	8950	8960	8960	8950	5052
391	20231010	131000	296584050	8960	8960	8960	8960	50
392	20231010	130900	296136050	8960	8960	8960	8960	0
393	20231010	130800	296136050	8960	8960	8960	8960	0
394	20231010	130700	296136050	8960	8960	8960	8960	203
395	20231010	130600	294317170	8960	8960	8960	8960	1
396	20231010	130500	294308210	8960	8920	8960	8900	45
397	20231010	130400	293907220	8960	8960	8960	8960	7
398	20231010	130300	293844500	8960	8920	8960	8920	12
399	20231010	130200	293737360	8930	8930	8930	8930	0
400	20231010	130100	293737360	8930	8920	8930	8900	160
401	20231010	130000	292311290	8930	8920	8930	8920	6
402	20231010	125900	292257740	8920	8920	8920	8910	9
403	20231010	125800	292177470	8910	8950	8950	8910	271
404	20231010	125700	289757230	8970	8970	8970	8970	0
405	20231010	125600	289757230	8970	8970	8970	8970	7
406	20231010	125500	289694440	8940	8940	8940	8940	0
407	20231010	125400	289694440	8940	8950	8950	8940	78
408	20231010	125300	288997100	8960	8970	8970	8960	54
409	20231010	125200	288513220	8970	8970	8970	8970	53
410	20231010	125100	288037810	8970	8960	8970	8960	50
411	20231010	125000	287589660	8970	8970	8970	8970	8
412	20231010	124900	287517900	8940	8980	8980	8940	352
413	20231010	124800	284367960	8980	8980	8980	8980	72
414	20231010	124700	283721400	8980	8980	8980	8980	50
415	20231010	124600	283272400	8980	8980	8980	8980	0
416	20231010	124500	283272400	8980	8980	8980	8980	0
417	20231010	124400	283272400	8980	8980	8980	8980	0
418	20231010	124300	283272400	8980	8980	8980	8980	60
419	20231010	124200	282733600	8980	8960	8980	8950	96
420	20231010	124100	281874320	8950	8950	8950	8950	42
421	20231010	124000	281498420	8940	8940	8940	8940	0
422	20231010	123900	281498420	8940	8950	8950	8940	479
423	20231010	123800	277211470	8960	9000	9000	8960	223
424	20231010	123700	275208940	8990	8990	8990	8990	0
425	20231010	123600	275208940	8990	9000	9000	8990	271
426	20231010	123500	272772120	9010	9010	9010	9010	2
427	20231010	123400	272754100	9030	9030	9030	9030	0
428	20231010	123300	272754100	9030	9030	9030	9030	0
429	20231010	123200	272754100	9030	9030	9030	9030	0
430	20231010	123100	272754100	9030	9030	9030	9030	4
431	20231010	123000	272717980	9000	9030	9030	9000	337
432	20231010	122900	269681650	9030	9030	9030	9030	16
433	20231010	122800	269537170	9020	9030	9030	9020	31
434	20231010	122700	269257420	9030	9030	9030	9030	4
435	20231010	122600	269221300	9030	9030	9030	9030	5
436	20231010	122500	269176150	9030	9030	9030	9030	1
437	20231010	122400	269167120	9030	9030	9030	9030	0
438	20231010	122300	269167120	9030	9030	9030	9030	43
439	20231010	122200	268778830	9030	9030	9030	9030	6
440	20231010	122100	268724650	9020	9020	9020	9020	0
441	20231010	122000	268724650	9020	9020	9020	9020	99
442	20231010	121900	267831670	9020	9020	9020	9020	20
443	20231010	121800	267651270	9010	9050	9050	9010	2272
444	20231010	121700	247139710	9050	9090	9090	9050	917
445	20231010	121600	238839720	9100	9100	9100	9100	0
446	20231010	121500	238839720	9100	9100	9100	9100	0
447	20231010	121400	238839720	9100	9100	9100	9100	0
448	20231010	121300	238839720	9100	9100	9100	9100	0
449	20231010	121200	238839720	9100	9100	9100	9100	0
450	20231010	121100	238839720	9100	9100	9100	9100	20
451	20231010	121000	238657720	9100	9100	9100	9100	0
452	20231010	120900	238657720	9100	9080	9100	9080	1030
453	20231010	120800	229294380	9060	9080	9080	9060	636
454	20231010	120700	223528190	9080	9080	9080	9080	25
455	20231010	120600	223301190	9080	9080	9080	9080	76
456	20231010	120500	222611110	9080	9080	9080	9080	5
457	20231010	120400	222565710	9100	9100	9100	9100	0
458	20231010	120300	222565710	9100	9100	9100	9100	0
459	20231010	120200	222565710	9100	9100	9100	9100	455
460	20231010	120100	218425210	9080	9080	9080	9080	0
461	20231010	120000	218425210	9080	9080	9080	9080	0
462	20231010	115900	218425210	9080	9080	9080	9080	87
463	20231010	115800	217635250	9080	9080	9080	9080	698
464	20231010	115700	211297410	9080	9080	9080	9080	0
465	20231010	115600	211297410	9080	9080	9080	9080	1
466	20231010	115500	211288330	9080	9080	9080	9080	0
467	20231010	115400	211288330	9080	9090	9090	9080	509
468	20231010	115300	206664660	9090	9090	9090	9090	0
469	20231010	115200	206664660	9090	9100	9100	9090	300
470	20231010	115100	203937350	9130	9130	9130	9130	0
471	20231010	115000	203937350	9130	9130	9130	9130	116
472	20231010	114900	202878270	9130	9130	9130	9130	10
473	20231010	114800	202786970	9130	9130	9130	9130	0
474	20231010	114700	202786970	9130	9130	9130	9130	87
475	20231010	114600	201992660	9130	9130	9130	9130	0
476	20231010	114500	201992660	9130	9130	9130	9130	21
477	20231010	114400	201800930	9120	9120	9120	9120	150
478	20231010	114300	200432930	9120	9100	9120	9100	130
479	20231010	114200	199249730	9120	9120	9120	9120	15
480	20231010	114100	199112930	9120	9120	9120	9120	136
481	20231010	114000	197872610	9100	9100	9100	9100	0
482	20231010	113900	197872610	9100	9100	9100	9100	0
483	20231010	113800	197872610	9100	9100	9100	9100	0
484	20231010	113700	197872610	9100	9100	9100	9100	0
485	20231010	113600	197872610	9100	9100	9100	9100	0
486	20231010	113500	197872610	9100	9100	9100	9100	0
487	20231010	113400	197872610	9100	9100	9100	9100	0
488	20231010	113300	197872610	9100	9100	9100	9100	0
489	20231010	113200	197872610	9100	9100	9100	9100	50
490	20231010	113100	197417610	9090	9090	9090	9090	0
491	20231010	113000	197417610	9090	9090	9090	9090	0
492	20231010	112900	197417610	9090	9100	9100	9090	588
493	20231010	112800	192066910	9100	9100	9100	9100	50
494	20231010	112700	191611910	9090	9130	9130	9090	39
495	20231010	112600	191257360	9090	9110	9110	9090	309
496	20231010	112500	188446320	9120	9120	9120	9120	0
497	20231010	112400	188446320	9120	9120	9120	9120	0
498	20231010	112300	188446320	9120	9110	9120	9110	206
499	20231010	112200	186569650	9120	9120	9120	9120	50
500	20231010	112100	186113650	9120	9120	9120	9120	0
501	20231010	112000	186113650	9120	9120	9120	9120	308
502	20231010	111900	183304690	9120	9130	9130	9120	120
503	20231010	111800	182210190	9120	9120	9120	9120	180
504	20231010	111700	180568590	9130	9130	9130	9130	20
505	20231010	111600	180385990	9130	9130	9130	9130	104
506	20231010	111500	179436470	9130	9130	9130	9130	367
507	20231010	111400	176085760	9130	9130	9130	9130	0
508	20231010	111300	176085760	9130	9150	9150	9130	100
509	20231010	111200	175172250	9150	9150	9150	9150	0
510	20231010	111100	175172250	9150	9160	9160	9140	606
511	20231010	111000	169629840	9150	9150	9150	9150	500
512	20231010	110900	165054840	9160	9160	9160	9160	0
513	20231010	110800	165054840	9160	9160	9160	9160	61
514	20231010	110700	164496080	9220	9220	9220	9220	0
515	20231010	110600	164496080	9220	9220	9220	9220	0
516	20231010	110500	164496080	9220	9230	9230	9220	20
517	20231010	110400	164311590	9230	9230	9230	9230	20
518	20231010	110300	164126990	9220	9220	9220	9220	50
519	20231010	110200	163665990	9170	9170	9170	9170	0
520	20231010	110100	163665990	9170	9170	9170	9170	427
521	20231010	110000	159750400	9160	9160	9160	9160	0
522	20231010	105900	159750400	9160	9160	9160	9160	0
523	20231010	105800	159750400	9160	9160	9160	9160	0
524	20231010	105700	159750400	9160	9160	9160	9160	10
525	20231010	105600	159658800	9170	9170	9170	9170	180
526	20231010	105500	158008200	9170	9170	9170	9170	20
527	20231010	105400	157824800	9170	9170	9170	9170	1
528	20231010	105300	157815630	9170	9170	9170	9170	0
529	20231010	105200	157815630	9170	9180	9180	9170	22
530	20231010	105100	157613760	9180	9180	9180	9180	0
531	20231010	105000	157613760	9180	9180	9180	9180	0
532	20231010	104900	157613760	9180	9180	9180	9180	0
533	20231010	104800	157613760	9180	9180	9180	9180	0
534	20231010	104700	157613760	9180	9180	9180	9180	0
535	20231010	104600	157613760	9180	9180	9180	9180	0
536	20231010	104500	157613760	9180	9180	9180	9180	0
537	20231010	104400	157613760	9180	9190	9190	9180	100
538	20231010	104300	156695350	9190	9190	9190	9190	0
539	20231010	104200	156695350	9190	9190	9190	9190	1
540	20231010	104100	156686160	9230	9230	9230	9230	0
541	20231010	104000	156686160	9230	9230	9230	9230	0
542	20231010	103900	156686160	9230	9230	9230	9230	1
543	20231010	103800	156676930	9170	9170	9170	9170	0
544	20231010	103700	156676930	9170	9170	9170	9170	0
545	20231010	103600	156676930	9170	9170	9170	9170	0
546	20231010	103500	156676930	9170	9170	9170	9170	38
547	20231010	103400	156328470	9170	9170	9170	9170	0
548	20231010	103300	156328470	9170	9170	9170	9170	64
549	20231010	103200	155741590	9170	9170	9170	9170	11
550	20231010	103100	155640720	9240	9240	9240	9240	0
551	20231010	103000	155640720	9240	9240	9240	9240	0
552	20231010	102900	155640720	9240	9240	9240	9240	0
553	20231010	102800	155640720	9240	9240	9240	9240	373
554	20231010	102700	152194200	9250	9230	9250	9230	383
555	20231010	102600	148654430	9240	9240	9240	9240	0
556	20231010	102500	148654430	9240	9240	9240	9240	0
557	20231010	102400	148654430	9240	9180	9250	9130	929
558	20231010	102300	140088860	9130	9150	9150	9130	120
559	20231010	102200	138991040	9160	9160	9160	9160	0
560	20231010	102100	138991040	9160	9160	9160	9160	0
561	20231010	102000	138991040	9160	9160	9160	9160	0
562	20231010	101900	138991040	9160	9160	9160	9160	51
563	20231010	101800	138523880	9150	9150	9150	9150	0
564	20231010	101700	138523880	9150	9150	9150	9150	0
565	20231010	101600	138523880	9150	9150	9150	9150	0
566	20231010	101500	138523880	9150	9150	9150	9150	0
567	20231010	101400	138523880	9150	9150	9150	9150	0
568	20231010	101300	138523880	9150	9140	9160	9130	17
569	20231010	101200	138368520	9160	9160	9160	9160	1
570	20231010	101100	138359360	9160	9160	9160	9160	11
571	20231010	101000	138258600	9120	9120	9120	9120	0
572	20231010	100900	138258600	9120	9120	9120	9120	0
573	20231010	100800	138258600	9120	9120	9120	9120	0
574	20231010	100700	138258600	9120	9120	9120	9120	0
575	20231010	100600	138258600	9120	9120	9120	9120	73
576	20231010	100500	137592840	9120	9130	9130	9120	300
577	20231010	100400	134856820	9120	9120	9120	9120	1
578	20231010	100300	134847700	9160	9140	9160	9120	559
579	20231010	100200	129745650	9150	9150	9150	9150	0
580	20231010	100100	129745650	9150	9150	9150	9150	216
581	20231010	100000	127769250	9160	9160	9160	9160	11
582	20231010	095900	127668490	9170	9170	9170	9170	21
583	20231010	095800	127475920	9160	9160	9160	9160	125
584	20231010	095700	126330920	9170	9170	9170	9170	51
585	20231010	095600	125863250	9170	9170	9170	9160	130
586	20231010	095500	124671260	9170	9170	9170	9170	1
587	20231010	095400	124662090	9180	9180	9190	9180	40
588	20231010	095300	124294790	9160	9160	9160	9160	0
589	20231010	095200	124294790	9160	9160	9160	9160	9
590	20231010	095100	124212350	9160	9180	9180	9160	320
591	20231010	095000	121276550	9190	9240	9240	9190	423
592	20231010	094900	117382710	9250	9250	9250	9250	66
593	20231010	094800	116772210	9250	9250	9250	9250	0
594	20231010	094700	116772210	9250	9250	9250	9250	120
595	20231010	094600	115662210	9240	9240	9240	9240	96
596	20231010	094500	114775170	9350	9350	9350	9350	0
597	20231010	094400	114775170	9350	9350	9350	9350	46
598	20231010	094300	114345070	9350	9290	9350	9290	201
599	20231010	094200	112476070	9300	9230	9300	9230	290
600	20231010	094100	109799090	9230	9250	9250	9230	860
601	20231010	094000	101852870	9280	9280	9280	9280	1
602	20231010	093900	101843590	9270	9270	9270	9270	98
603	20231010	093800	100935130	9270	9270	9270	9270	0
604	20231010	093700	100935130	9270	9270	9270	9270	78
605	20231010	093600	100212070	9250	9240	9250	9240	138
606	20231010	093500	98936800	9240	9240	9240	9240	1
607	20231010	093400	98927560	9210	9210	9210	9210	17
608	20231010	093300	98770990	9210	9210	9210	9210	17
609	20231010	093200	98614420	9210	9250	9250	9210	109
610	20231010	093100	97610080	9240	9230	9240	9230	40
611	20231010	093000	97240870	9230	9220	9230	9220	78
612	20231010	092900	96521700	9210	9210	9210	9210	0
613	20231010	092800	96521700	9210	9210	9210	9210	0
614	20231010	092700	96521700	9210	9210	9210	9210	0
615	20231010	092600	96521700	9210	9210	9210	9210	0
616	20231010	092500	96521700	9210	9210	9210	9210	19
617	20231010	092400	96346710	9210	9210	9210	9210	1
618	20231010	092300	96337500	9220	9220	9220	9220	0
619	20231010	092200	96337500	9220	9220	9220	9220	0
620	20231010	092100	96337500	9220	9220	9220	9220	0
621	20231010	092000	96337500	9220	9220	9220	9220	21
622	20231010	091900	96143880	9230	9230	9230	9230	0
623	20231010	091800	96143880	9230	9220	9230	9220	2
624	20231010	091700	96125430	9130	9130	9130	9130	0
625	20231010	091600	96125430	9130	9130	9130	9130	50
626	20231010	091500	95668930	9220	9180	9220	9180	74
627	20231010	091400	94987730	9180	9170	9180	9170	180
628	20231010	091300	93335390	9180	9170	9180	9170	159
629	20231010	091200	91877350	9190	9160	9190	9120	1387
630	20231010	091100	79188230	9160	9160	9160	9160	0
631	20231010	091000	79188230	9160	9160	9160	9160	140
632	20231010	090900	77905830	9160	9160	9160	9160	101
633	20231010	090800	76980670	9160	9160	9160	9160	2087
634	20231010	090700	57863750	9160	9160	9160	9150	1167
635	20231010	090600	47174080	9170	9220	9220	9170	556
636	20231010	090500	42060820	9220	9220	9220	9220	111
637	20231010	090400	41037400	9270	9350	9360	9270	3045
638	20231010	090300	12711720	9360	9310	9360	9310	604
639	20231010	090200	7079010	9360	9360	9360	9360	2
640	20231010	090100	7060290	9310	9310	9310	9310	141
641	20231010	090000	5747580	9300	9290	9300	9290	325