KissMeData/357230/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205200	124453820	7940	7940	7940	7940	360
3	20231010	205100	124453820	7940	7940	7940	7940	0
4	20231010	205000	124453820	7940	7940	7940	7940	0
5	20231010	204900	124453820	7940	7940	7940	7940	0
6	20231010	204800	124453820	7940	7940	7940	7940	0
7	20231010	204700	124453820	7940	7940	7940	7940	0
8	20231010	204600	124453820	7940	7940	7940	7940	0
9	20231010	204500	124453820	7940	7940	7940	7940	0
10	20231010	204400	124453820	7940	7940	7940	7940	0
11	20231010	204300	124453820	7940	7940	7940	7940	0
12	20231010	204200	124453820	7940	7940	7940	7940	0
13	20231010	204100	124453820	7940	7940	7940	7940	0
14	20231010	204000	124453820	7940	7940	7940	7940	0
15	20231010	203900	124453820	7940	7940	7940	7940	0
16	20231010	203800	124453820	7940	7940	7940	7940	0
17	20231010	203700	124453820	7940	7940	7940	7940	0
18	20231010	203600	124453820	7940	7940	7940	7940	0
19	20231010	203500	124453820	7940	7940	7940	7940	0
20	20231010	203400	124453820	7940	7940	7940	7940	0
21	20231010	203300	124453820	7940	7940	7940	7940	0
22	20231010	203200	124453820	7940	7940	7940	7940	0
23	20231010	203100	124453820	7940	7940	7940	7940	0
24	20231010	203000	124453820	7940	7940	7940	7940	0
25	20231010	202900	124453820	7940	7940	7940	7940	0
26	20231010	202800	124453820	7940	7940	7940	7940	0
27	20231010	202700	124453820	7940	7940	7940	7940	0
28	20231010	202600	124453820	7940	7940	7940	7940	0
29	20231010	202500	124453820	7940	7940	7940	7940	0
30	20231010	202400	124453820	7940	7940	7940	7940	0
31	20231010	202300	124453820	7940	7940	7940	7940	0
32	20231010	202200	124453820	7940	7940	7940	7940	360
33	20231010	202100	124453820	7940	7940	7940	7940	0
34	20231010	202000	124453820	7940	7940	7940	7940	0
35	20231010	201900	124453820	7940	7940	7940	7940	0
36	20231010	201800	124453820	7940	7940	7940	7940	0
37	20231010	201700	124453820	7940	7940	7940	7940	0
38	20231010	201600	124453820	7940	7940	7940	7940	0
39	20231010	201500	124453820	7940	7940	7940	7940	0
40	20231010	201400	124453820	7940	7940	7940	7940	0
41	20231010	201300	124453820	7940	7940	7940	7940	0
42	20231010	201200	124453820	7940	7940	7940	7940	0
43	20231010	201100	124453820	7940	7940	7940	7940	0
44	20231010	201000	124453820	7940	7940	7940	7940	0
45	20231010	200900	124453820	7940	7940	7940	7940	0
46	20231010	200800	124453820	7940	7940	7940	7940	0
47	20231010	200700	124453820	7940	7940	7940	7940	0
48	20231010	200600	124453820	7940	7940	7940	7940	0
49	20231010	200500	124453820	7940	7940	7940	7940	0
50	20231010	200400	124453820	7940	7940	7940	7940	0
51	20231010	200300	124453820	7940	7940	7940	7940	0
52	20231010	200200	124453820	7940	7940	7940	7940	0
53	20231010	200100	124453820	7940	7940	7940	7940	0
54	20231010	200000	124453820	7940	7940	7940	7940	0
55	20231010	195900	124453820	7940	7940	7940	7940	0
56	20231010	195800	124453820	7940	7940	7940	7940	0
57	20231010	195700	124453820	7940	7940	7940	7940	0
58	20231010	195600	124453820	7940	7940	7940	7940	0
59	20231010	195500	124453820	7940	7940	7940	7940	0
60	20231010	195400	124453820	7940	7940	7940	7940	0
61	20231010	195300	124453820	7940	7940	7940	7940	0
62	20231010	195200	124453820	7940	7940	7940	7940	360
63	20231010	195100	124453820	7940	7940	7940	7940	0
64	20231010	195000	124453820	7940	7940	7940	7940	0
65	20231010	194900	124453820	7940	7940	7940	7940	0
66	20231010	194800	124453820	7940	7940	7940	7940	0
67	20231010	194700	124453820	7940	7940	7940	7940	0
68	20231010	194600	124453820	7940	7940	7940	7940	0
69	20231010	194500	124453820	7940	7940	7940	7940	0
70	20231010	194400	124453820	7940	7940	7940	7940	0
71	20231010	194300	124453820	7940	7940	7940	7940	0
72	20231010	194200	124453820	7940	7940	7940	7940	0
73	20231010	194100	124453820	7940	7940	7940	7940	0
74	20231010	194000	124453820	7940	7940	7940	7940	0
75	20231010	193900	124453820	7940	7940	7940	7940	0
76	20231010	193800	124453820	7940	7940	7940	7940	0
77	20231010	193700	124453820	7940	7940	7940	7940	0
78	20231010	193600	124453820	7940	7940	7940	7940	0
79	20231010	193500	124453820	7940	7940	7940	7940	0
80	20231010	193400	124453820	7940	7940	7940	7940	0
81	20231010	193300	124453820	7940	7940	7940	7940	0
82	20231010	193200	124453820	7940	7940	7940	7940	0
83	20231010	193100	124453820	7940	7940	7940	7940	0
84	20231010	193000	124453820	7940	7940	7940	7940	0
85	20231010	192900	124453820	7940	7940	7940	7940	0
86	20231010	192800	124453820	7940	7940	7940	7940	0
87	20231010	192700	124453820	7940	7940	7940	7940	0
88	20231010	192600	124453820	7940	7940	7940	7940	0
89	20231010	192500	124453820	7940	7940	7940	7940	0
90	20231010	192400	124453820	7940	7940	7940	7940	0
91	20231010	192300	124453820	7940	7940	7940	7940	0
92	20231010	192200	124453820	7940	7940	7940	7940	360
93	20231010	192100	124453820	7940	7940	7940	7940	0
94	20231010	192000	124453820	7940	7940	7940	7940	0
95	20231010	191900	124453820	7940	7940	7940	7940	0
96	20231010	191800	124453820	7940	7940	7940	7940	0
97	20231010	191700	124453820	7940	7940	7940	7940	0
98	20231010	191600	124453820	7940	7940	7940	7940	0
99	20231010	191500	124453820	7940	7940	7940	7940	0
100	20231010	191400	124453820	7940	7940	7940	7940	0
101	20231010	191300	124453820	7940	7940	7940	7940	0
102	20231010	191200	124453820	7940	7940	7940	7940	0
103	20231010	191100	124453820	7940	7940	7940	7940	0
104	20231010	191000	124453820	7940	7940	7940	7940	0
105	20231010	190900	124453820	7940	7940	7940	7940	0
106	20231010	190800	124453820	7940	7940	7940	7940	0
107	20231010	190700	124453820	7940	7940	7940	7940	0
108	20231010	190600	124453820	7940	7940	7940	7940	0
109	20231010	190500	124453820	7940	7940	7940	7940	0
110	20231010	190400	124453820	7940	7940	7940	7940	0
111	20231010	190300	124453820	7940	7940	7940	7940	0
112	20231010	190200	124453820	7940	7940	7940	7940	0
113	20231010	190100	124453820	7940	7940	7940	7940	0
114	20231010	190000	124453820	7940	7940	7940	7940	0
115	20231010	185900	124453820	7940	7940	7940	7940	0
116	20231010	185800	124453820	7940	7940	7940	7940	0
117	20231010	185700	124453820	7940	7940	7940	7940	0
118	20231010	185600	124453820	7940	7940	7940	7940	0
119	20231010	185500	124453820	7940	7940	7940	7940	0
120	20231010	185400	124453820	7940	7940	7940	7940	0
121	20231010	185300	124453820	7940	7940	7940	7940	0
122	20231010	185200	124453820	7940	7940	7940	7940	360
123	20231010	185100	124453820	7940	7940	7940	7940	0
124	20231010	185000	124453820	7940	7940	7940	7940	0
125	20231010	184900	124453820	7940	7940	7940	7940	0
126	20231010	184800	124453820	7940	7940	7940	7940	0
127	20231010	184700	124453820	7940	7940	7940	7940	0
128	20231010	184600	124453820	7940	7940	7940	7940	0
129	20231010	184500	124453820	7940	7940	7940	7940	0
130	20231010	184400	124453820	7940	7940	7940	7940	0
131	20231010	184300	124453820	7940	7940	7940	7940	0
132	20231010	184200	124453820	7940	7940	7940	7940	0
133	20231010	184100	124453820	7940	7940	7940	7940	0
134	20231010	184000	124453820	7940	7940	7940	7940	0
135	20231010	183900	124453820	7940	7940	7940	7940	0
136	20231010	183800	124453820	7940	7940	7940	7940	0
137	20231010	183700	124453820	7940	7940	7940	7940	0
138	20231010	183600	124453820	7940	7940	7940	7940	0
139	20231010	183500	124453820	7940	7940	7940	7940	0
140	20231010	183400	124453820	7940	7940	7940	7940	0
141	20231010	183300	124453820	7940	7940	7940	7940	0
142	20231010	183200	124453820	7940	7940	7940	7940	0
143	20231010	183100	124453820	7940	7940	7940	7940	0
144	20231010	183000	124453820	7940	7940	7940	7940	0
145	20231010	182900	124453820	7940	7940	7940	7940	0
146	20231010	182800	124453820	7940	7940	7940	7940	0
147	20231010	182700	124453820	7940	7940	7940	7940	0
148	20231010	182600	124453820	7940	7940	7940	7940	0
149	20231010	182500	124453820	7940	7940	7940	7940	0
150	20231010	182400	124453820	7940	7940	7940	7940	0
151	20231010	182300	124453820	7940	7940	7940	7940	0
152	20231010	182200	124453820	7940	7940	7940	7940	360
153	20231010	182100	124453820	7940	7940	7940	7940	0
154	20231010	182000	124453820	7940	7940	7940	7940	0
155	20231010	181900	124453820	7940	7940	7940	7940	0
156	20231010	181800	124453820	7940	7940	7940	7940	0
157	20231010	181700	124453820	7940	7940	7940	7940	0
158	20231010	181600	124453820	7940	7940	7940	7940	0
159	20231010	181500	124453820	7940	7940	7940	7940	0
160	20231010	181400	124453820	7940	7940	7940	7940	0
161	20231010	181300	124453820	7940	7940	7940	7940	0
162	20231010	181200	124453820	7940	7940	7940	7940	0
163	20231010	181100	124453820	7940	7940	7940	7940	0
164	20231010	181000	124453820	7940	7940	7940	7940	0
165	20231010	180900	124453820	7940	7940	7940	7940	0
166	20231010	180800	124453820	7940	7940	7940	7940	0
167	20231010	180700	124453820	7940	7940	7940	7940	0
168	20231010	180600	124453820	7940	7940	7940	7940	0
169	20231010	180500	124453820	7940	7940	7940	7940	0
170	20231010	180400	124453820	7940	7940	7940	7940	0
171	20231010	180300	124453820	7940	7940	7940	7940	0
172	20231010	180200	124453820	7940	7940	7940	7940	0
173	20231010	180100	124453820	7940	7940	7940	7940	0
174	20231010	180000	124453820	7940	7940	7940	7940	0
175	20231010	175900	124453820	7940	7940	7940	7940	0
176	20231010	175800	124453820	7940	7940	7940	7940	0
177	20231010	175700	124453820	7940	7940	7940	7940	0
178	20231010	175600	124453820	7940	7940	7940	7940	0
179	20231010	175500	124453820	7940	7940	7940	7940	0
180	20231010	175400	124453820	7940	7940	7940	7940	0
181	20231010	175300	124453820	7940	7940	7940	7940	0
182	20231010	175200	124453820	7940	7940	7940	7940	360
183	20231010	175100	124453820	7940	7940	7940	7940	0
184	20231010	175000	124453820	7940	7940	7940	7940	0
185	20231010	174900	124453820	7940	7940	7940	7940	0
186	20231010	174800	124453820	7940	7940	7940	7940	0
187	20231010	174700	124453820	7940	7940	7940	7940	0
188	20231010	174600	124453820	7940	7940	7940	7940	0
189	20231010	174500	124453820	7940	7940	7940	7940	0
190	20231010	174400	124453820	7940	7940	7940	7940	0
191	20231010	174300	124453820	7940	7940	7940	7940	0
192	20231010	174200	124453820	7940	7940	7940	7940	0
193	20231010	174100	124453820	7940	7940	7940	7940	0
194	20231010	174000	124453820	7940	7940	7940	7940	0
195	20231010	173900	124453820	7940	7940	7940	7940	0
196	20231010	173800	124453820	7940	7940	7940	7940	0
197	20231010	173700	124453820	7940	7940	7940	7940	0
198	20231010	173600	124453820	7940	7940	7940	7940	0
199	20231010	173500	124453820	7940	7940	7940	7940	0
200	20231010	173400	124453820	7940	7940	7940	7940	0
201	20231010	173300	124453820	7940	7940	7940	7940	0
202	20231010	173200	124453820	7940	7940	7940	7940	0
203	20231010	173100	124453820	7940	7940	7940	7940	0
204	20231010	173000	124453820	7940	7940	7940	7940	0
205	20231010	172900	124453820	7940	7940	7940	7940	0
206	20231010	172800	124453820	7940	7940	7940	7940	0
207	20231010	172700	124453820	7940	7940	7940	7940	0
208	20231010	172600	124453820	7940	7940	7940	7940	0
209	20231010	172500	124453820	7940	7940	7940	7940	0
210	20231010	172400	124453820	7940	7940	7940	7940	0
211	20231010	172300	124453820	7940	7940	7940	7940	0
212	20231010	172200	124453820	7940	7940	7940	7940	360
213	20231010	172100	124453820	7940	7940	7940	7940	0
214	20231010	172000	124453820	7940	7940	7940	7940	0
215	20231010	171900	124453820	7940	7940	7940	7940	0
216	20231010	171800	124453820	7940	7940	7940	7940	0
217	20231010	171700	124453820	7940	7940	7940	7940	0
218	20231010	171600	124453820	7940	7940	7940	7940	0
219	20231010	171500	124453820	7940	7940	7940	7940	0
220	20231010	171400	124453820	7940	7940	7940	7940	0
221	20231010	171300	124453820	7940	7940	7940	7940	0
222	20231010	171200	124453820	7940	7940	7940	7940	0
223	20231010	171100	124453820	7940	7940	7940	7940	0
224	20231010	171000	124453820	7940	7940	7940	7940	0
225	20231010	170900	124453820	7940	7940	7940	7940	0
226	20231010	170800	124453820	7940	7940	7940	7940	0
227	20231010	170700	124453820	7940	7940	7940	7940	0
228	20231010	170600	124453820	7940	7940	7940	7940	0
229	20231010	170500	124453820	7940	7940	7940	7940	0
230	20231010	170400	124453820	7940	7940	7940	7940	0
231	20231010	170300	124453820	7940	7940	7940	7940	0
232	20231010	170200	124453820	7940	7940	7940	7940	0
233	20231010	170100	124453820	7940	7940	7940	7940	0
234	20231010	170000	124453820	7940	7940	7940	7940	0
235	20231010	165900	124453820	7940	7940	7940	7940	0
236	20231010	165800	124453820	7940	7940	7940	7940	0
237	20231010	165700	124453820	7940	7940	7940	7940	0
238	20231010	165600	124453820	7940	7940	7940	7940	0
239	20231010	165500	124453820	7940	7940	7940	7940	0
240	20231010	165400	124453820	7940	7940	7940	7940	0
241	20231010	165300	124453820	7940	7940	7940	7940	0
242	20231010	165200	124453820	7940	7940	7940	7940	360
243	20231010	165100	124453820	7940	7940	7940	7940	0
244	20231010	165000	124453820	7940	7940	7940	7940	0
245	20231010	164900	124453820	7940	7940	7940	7940	0
246	20231010	164800	124453820	7940	7940	7940	7940	0
247	20231010	164700	124453820	7940	7940	7940	7940	0
248	20231010	164600	124453820	7940	7940	7940	7940	0
249	20231010	164500	124453820	7940	7940	7940	7940	0
250	20231010	164400	124453820	7940	7940	7940	7940	0
251	20231010	164300	124453820	7940	7940	7940	7940	0
252	20231010	164200	124453820	7940	7940	7940	7940	0
253	20231010	164100	124453820	7940	7940	7940	7940	0
254	20231010	164000	124453820	7940	7940	7940	7940	0
255	20231010	163900	124453820	7940	7940	7940	7940	0
256	20231010	163800	124453820	7940	7940	7940	7940	0
257	20231010	163700	124453820	7940	7940	7940	7940	0
258	20231010	163600	124453820	7940	7940	7940	7940	0
259	20231010	163500	124453820	7940	7940	7940	7940	0
260	20231010	163400	124453820	7940	7940	7940	7940	0
261	20231010	163300	124453820	7940	7940	7940	7940	0
262	20231010	163200	124453820	7940	7940	7940	7940	0
263	20231010	163100	124453820	7940	7940	7940	7940	0
264	20231010	163000	124453820	7940	7940	7940	7940	0
265	20231010	162900	124453820	7940	7940	7940	7940	0
266	20231010	162800	124453820	7940	7940	7940	7940	0
267	20231010	162700	124453820	7940	7940	7940	7940	0
268	20231010	162600	124453820	7940	7940	7940	7940	0
269	20231010	162500	124453820	7940	7940	7940	7940	0
270	20231010	162400	124453820	7940	7940	7940	7940	0
271	20231010	162300	124453820	7940	7940	7940	7940	0
272	20231010	162200	124453820	7940	7940	7940	7940	360
273	20231010	162100	124453820	7940	7940	7940	7940	0
274	20231010	162000	124453820	7940	7940	7940	7940	0
275	20231010	161900	124453820	7940	7940	7940	7940	0
276	20231010	161800	124453820	7940	7940	7940	7940	0
277	20231010	161700	124453820	7940	7940	7940	7940	0
278	20231010	161600	124453820	7940	7940	7940	7940	0
279	20231010	161500	124453820	7940	7940	7940	7940	0
280	20231010	161400	124453820	7940	7940	7940	7940	0
281	20231010	161300	124453820	7940	7940	7940	7940	0
282	20231010	161200	124453820	7940	7940	7940	7940	0
283	20231010	161100	124453820	7940	7940	7940	7940	0
284	20231010	161000	124453820	7940	7940	7940	7940	0
285	20231010	160900	124453820	7940	7940	7940	7940	0
286	20231010	160800	124453820	7940	7940	7940	7940	0
287	20231010	160700	124453820	7940	7940	7940	7940	0
288	20231010	160600	124453820	7940	7940	7940	7940	0
289	20231010	160500	124453820	7940	7940	7940	7940	0
290	20231010	160400	124453820	7940	7940	7940	7940	0
291	20231010	160300	124453820	7940	7940	7940	7940	0
292	20231010	160200	124453820	7940	7940	7940	7940	0
293	20231010	160100	124453820	7940	7940	7940	7940	0
294	20231010	160000	124453820	7940	7940	7940	7940	0
295	20231010	155900	124453820	7940	7940	7940	7940	0
296	20231010	155800	124453820	7940	7940	7940	7940	0
297	20231010	155700	124453820	7940	7940	7940	7940	0
298	20231010	155600	124453820	7940	7940	7940	7940	0
299	20231010	155500	124453820	7940	7940	7940	7940	0
300	20231010	155400	124453820	7940	7940	7940	7940	0
301	20231010	155300	124453820	7940	7940	7940	7940	0
302	20231010	155200	124453820	7940	7940	7940	7940	360
303	20231010	155100	124453820	7940	7940	7940	7940	0
304	20231010	155000	124453820	7940	7940	7940	7940	0
305	20231010	154900	124453820	7940	7940	7940	7940	0
306	20231010	154800	124453820	7940	7940	7940	7940	0
307	20231010	154700	124453820	7940	7940	7940	7940	0
308	20231010	154600	124453820	7940	7940	7940	7940	0
309	20231010	154500	124453820	7940	7940	7940	7940	0
310	20231010	154400	124453820	7940	7940	7940	7940	0
311	20231010	154300	124453820	7940	7940	7940	7940	0
312	20231010	154200	124453820	7940	7940	7940	7940	0
313	20231010	154100	124453820	7940	7940	7940	7940	0
314	20231010	154000	124453820	7940	7940	7940	7940	0
315	20231010	153900	124453820	7940	7940	7940	7940	0
316	20231010	153800	124453820	7940	7940	7940	7940	0
317	20231010	153700	124453820	7940	7940	7940	7940	0
318	20231010	153600	124453820	7940	7940	7940	7940	0
319	20231010	153500	124453820	7940	7940	7940	7940	0
320	20231010	153400	124453820	7940	7940	7940	7940	0
321	20231010	153300	124453820	7940	7940	7940	7940	0
322	20231010	153200	124453820	7940	7940	7940	7940	0
323	20231010	153100	124453820	7940	7940	7940	7940	0
324	20231010	153000	124453820	7940	7940	7940	7940	360
325	20231010	152900	121595420	7930	7930	7930	7930	0
326	20231010	152800	121595420	7930	7930	7930	7930	0
327	20231010	152700	121595420	7930	7930	7930	7930	0
328	20231010	152600	121595420	7930	7930	7930	7930	0
329	20231010	152500	121595420	7930	7930	7930	7930	0
330	20231010	152400	121595420	7930	7930	7930	7930	0
331	20231010	152300	121595420	7930	7930	7930	7930	0
332	20231010	152200	121595420	7930	7930	7930	7930	0
333	20231010	152100	121595420	7930	7930	7930	7930	0
334	20231010	152000	121595420	7930	7930	7930	7930	0
335	20231010	151900	121595420	7930	7930	7930	7930	4
336	20231010	151800	121563700	7940	7940	7940	7940	0
337	20231010	151700	121563700	7940	7940	7940	7940	0
338	20231010	151600	121563700	7940	7940	7940	7940	0
339	20231010	151500	121563700	7940	7940	7940	7940	0
340	20231010	151400	121563700	7940	7940	7940	7940	0
341	20231010	151300	121563700	7940	7940	7940	7940	0
342	20231010	151200	121563700	7940	7940	7940	7940	0
343	20231010	151100	121563700	7940	7940	7940	7940	0
344	20231010	151000	121563700	7940	7940	7940	7940	5
345	20231010	150900	121524000	7940	7950	7950	7940	131
346	20231010	150800	120483420	7940	7940	7940	7940	3
347	20231010	150700	120459600	7950	7940	7950	7940	48
348	20231010	150600	120078030	7950	7940	7950	7940	43
349	20231010	150500	119736210	7950	7950	7950	7950	34
350	20231010	150400	119465910	7950	7950	7950	7950	39
351	20231010	150300	119155860	7950	7940	7950	7940	50
352	20231010	150200	118758380	7950	7940	7950	7940	45
353	20231010	150100	118400660	7950	7940	7950	7940	40
354	20231010	150000	118082690	7940	7940	7940	7940	16
355	20231010	145900	117955650	7950	7940	7950	7940	41
356	20231010	145800	117629730	7950	7940	7950	7940	43
357	20231010	145700	117287910	7950	7940	7950	7940	47
358	20231010	145600	116914290	7950	7940	7950	7940	42
359	20231010	145500	116580420	7950	7940	7950	7940	42
360	20231010	145400	116246550	7940	7940	7940	7940	1
361	20231010	145300	116238610	7950	7940	7950	7940	44
362	20231010	145200	115888840	7950	7940	7950	7940	39
363	20231010	145100	115578820	7940	7940	7940	7940	3
364	20231010	145000	115555000	7950	7940	7950	7940	50
365	20231010	144900	115157560	7950	7940	7950	7940	46
366	20231010	144800	114791890	7950	7940	7950	7940	45
367	20231010	144700	114434170	7950	7940	7950	7940	45
368	20231010	144600	114076450	7950	7940	7950	7940	46
369	20231010	144500	113710780	7950	7940	7950	7940	41
370	20231010	144400	113384860	7950	7940	7950	7940	49
371	20231010	144300	112995340	7950	7950	7950	7950	0
372	20231010	144200	112995340	7950	7940	7950	7940	39
373	20231010	144100	112685320	7950	7950	7950	7950	48
374	20231010	144000	112303720	7950	7940	7950	7940	47
375	20231010	143900	111930130	7950	7940	7950	7940	45
376	20231010	143800	111572410	7950	7940	7950	7940	42
377	20231010	143700	111238540	7940	7950	7950	7940	79
378	20231010	143600	110610520	7940	7940	7940	7940	3
379	20231010	143500	110586700	7960	7960	7960	7960	0
380	20231010	143400	110586700	7960	7960	7960	7960	0
381	20231010	143300	110586700	7960	7960	7960	7960	2
382	20231010	143200	110570780	7970	7960	7970	7960	39
383	20231010	143100	110259980	7970	7960	7970	7960	47
384	20231010	143000	109885420	7970	7960	7970	7960	49
385	20231010	142900	109494950	7970	7960	7970	7960	49
386	20231010	142800	109104450	7970	7970	7970	7970	50
387	20231010	142700	108705950	7970	7960	7970	7960	29
388	20231010	142600	108474850	7970	7970	7970	7970	46
389	20231010	142500	108108230	7970	7970	7970	7970	3
390	20231010	142400	108084320	7980	7970	7980	7970	49
391	20231010	142300	107693330	7970	7960	7970	7960	33
392	20231010	142200	107430350	7970	7970	7970	7970	79
393	20231010	142100	106800720	7980	7970	7980	7970	41
394	20231010	142000	106473570	7970	7970	7970	7970	6
395	20231010	141900	106425750	7980	7970	7980	7970	41
396	20231010	141800	106098600	7980	7970	7980	7970	41
397	20231010	141700	105771450	7970	7970	7970	7970	11
398	20231010	141600	105683780	7970	7970	7970	7960	43
399	20231010	141500	105341100	7970	7960	7970	7960	32
400	20231010	141400	105086090	7970	7960	7970	7960	44
401	20231010	141300	104735440	7970	7970	7970	7960	47
402	20231010	141200	104360880	7970	7970	7970	7970	73
403	20231010	141100	103779070	7980	7980	7980	7980	72
404	20231010	141000	103204510	7980	7980	7980	7980	5
405	20231010	140900	103164610	7980	7990	7990	7980	80
406	20231010	140800	102525770	7990	7990	7990	7990	1
407	20231010	140700	102517780	7960	7960	7960	7960	3
408	20231010	140600	102493900	7970	7970	7970	7970	36
409	20231010	140500	102206980	7970	7970	7970	7960	47
410	20231010	140400	101832420	7970	7970	7970	7960	63
411	20231010	140300	101330340	7980	7980	7980	7980	40
412	20231010	140200	101011140	7960	7960	7960	7960	0
413	20231010	140100	101011140	7960	7960	7960	7960	49
414	20231010	140000	100621100	7960	7960	7960	7960	0
415	20231010	135900	100621100	7960	7950	7960	7950	12
416	20231010	135800	100525630	7950	7940	7950	7940	68
417	20231010	135700	99985060	7940	7930	7940	7930	27
418	20231010	135600	99770710	7940	7930	7940	7920	53
419	20231010	135500	99350330	7930	7920	7930	7920	40
420	20231010	135400	99033160	7930	7920	7930	7920	53
421	20231010	135300	98612900	7920	7920	7920	7920	2
422	20231010	135200	98597060	7920	7920	7920	7920	33
423	20231010	135100	98335700	7920	7910	7920	7910	15
424	20231010	135000	98216930	7920	7910	7920	7910	46
425	20231010	134900	97852670	7920	7910	7920	7910	76
426	20231010	134800	97251100	7920	7910	7920	7910	195
427	20231010	134700	95708500	7910	7910	7910	7910	3
428	20231010	134600	95684770	7900	7900	7900	7900	41
429	20231010	134500	95360870	7890	7890	7890	7890	3
430	20231010	134400	95337200	7880	7900	7900	7880	23
431	20231010	134300	95155630	7890	7890	7890	7890	0
432	20231010	134200	95155630	7890	7890	7890	7890	3
433	20231010	134100	95131960	7880	7880	7880	7880	0
434	20231010	134000	95131960	7880	7880	7880	7880	0
435	20231010	133900	95131960	7880	7880	7880	7880	7
436	20231010	133800	95076800	7880	7880	7880	7880	0
437	20231010	133700	95076800	7880	7880	7880	7880	12
438	20231010	133600	94982240	7880	7880	7880	7880	0
439	20231010	133500	94982240	7880	7880	7880	7880	24
440	20231010	133400	94793120	7880	7880	7880	7880	12
441	20231010	133300	94698560	7880	7880	7880	7880	0
442	20231010	133200	94698560	7880	7880	7880	7880	12
443	20231010	133100	94604000	7880	7880	7880	7880	50
444	20231010	133000	94210000	7870	7870	7870	7870	32
445	20231010	132900	93958160	7870	7870	7870	7870	0
446	20231010	132800	93958160	7870	7870	7870	7870	100
447	20231010	132700	93171160	7860	7860	7860	7860	1
448	20231010	132600	93163300	7860	7860	7860	7860	0
449	20231010	132500	93163300	7860	7860	7860	7860	12
450	20231010	132400	93068980	7860	7860	7860	7860	0
451	20231010	132300	93068980	7860	7860	7860	7860	20
452	20231010	132200	92911780	7870	7870	7870	7870	0
453	20231010	132100	92911780	7870	7860	7870	7850	573
454	20231010	132000	88413400	7860	7860	7860	7860	468
455	20231010	131900	84734920	7860	7860	7860	7860	0
456	20231010	131800	84734920	7860	7860	7860	7860	172
457	20231010	131700	83383000	7870	7860	7870	7860	21
458	20231010	131600	83217830	7860	7870	7870	7860	10
459	20231010	131500	83139160	7880	7880	7880	7880	12
460	20231010	131400	83044600	7880	7880	7880	7880	0
461	20231010	131300	83044600	7880	7880	7880	7880	11
462	20231010	131200	82957920	7880	7880	7880	7880	0
463	20231010	131100	82957920	7880	7880	7880	7880	0
464	20231010	131000	82957920	7880	7870	7880	7870	40
465	20231010	130900	82642750	7880	7880	7880	7880	0
466	20231010	130800	82642750	7880	7880	7880	7880	22
467	20231010	130700	82469390	7890	7890	7890	7890	2
468	20231010	130600	82453610	7890	7890	7890	7890	3
469	20231010	130500	82429940	7890	7900	7900	7890	28
470	20231010	130400	82208810	7860	7860	7860	7860	0
471	20231010	130300	82208810	7860	7860	7860	7860	0
472	20231010	130200	82208810	7860	7870	7870	7860	113
473	20231010	130100	81319930	7870	7880	7880	7870	15
474	20231010	130000	81201760	7880	7880	7880	7880	0
475	20231010	125900	81201760	7880	7880	7880	7880	0
476	20231010	125800	81201760	7880	7890	7890	7880	26
477	20231010	125700	80996760	7890	7890	7890	7890	1
478	20231010	125600	80988870	7860	7860	7860	7860	0
479	20231010	125500	80988870	7860	7860	7860	7860	0
480	20231010	125400	80988870	7860	7860	7860	7860	102
481	20231010	125300	80187150	7860	7900	7900	7860	37
482	20231010	125200	79895840	7870	7870	7870	7870	210
483	20231010	125100	78243140	7880	7910	7910	7880	459
484	20231010	125000	74624460	7900	7900	7900	7900	0
485	20231010	124900	74624460	7900	7900	7900	7900	0
486	20231010	124800	74624460	7900	7900	7900	7900	0
487	20231010	124700	74624460	7900	7900	7900	7900	2
488	20231010	124600	74608660	7890	7890	7890	7890	140
489	20231010	124500	73504060	7900	7900	7900	7900	100
490	20231010	124400	72714060	7900	7900	7900	7900	11
491	20231010	124300	72627160	7900	7900	7900	7900	0
492	20231010	124200	72627160	7900	7900	7900	7900	12
493	20231010	124100	72532360	7900	7900	7900	7900	0
494	20231010	124000	72532360	7900	7900	7900	7900	159
495	20231010	123900	71276260	7900	7910	7910	7900	14
496	20231010	123800	71165550	7890	7890	7890	7890	0
497	20231010	123700	71165550	7890	7890	7890	7890	0
498	20231010	123600	71165550	7890	7890	7890	7890	0
499	20231010	123500	71165550	7890	7890	7890	7890	80
500	20231010	123400	70534350	7900	7910	7910	7900	134
501	20231010	123300	69475640	7910	7910	7910	7910	0
502	20231010	123200	69475640	7910	7920	7920	7910	23
503	20231010	123100	69293590	7900	7900	7900	7900	0
504	20231010	123000	69293590	7900	7900	7900	7900	0
505	20231010	122900	69293590	7900	7900	7900	7900	0
506	20231010	122800	69293590	7900	7900	7900	7900	9
507	20231010	122700	69222490	7900	7900	7900	7900	12
508	20231010	122600	69127690	7890	7890	7890	7890	40
509	20231010	122500	68812090	7900	7900	7900	7900	0
510	20231010	122400	68812090	7900	7900	7900	7900	11
511	20231010	122300	68725190	7900	7900	7900	7900	10
512	20231010	122200	68646190	7900	7900	7900	7900	21
513	20231010	122100	68480290	7900	7900	7900	7900	3
514	20231010	122000	68456590	7900	7920	7920	7900	555
515	20231010	121900	64071370	7930	7920	7930	7920	3
516	20231010	121800	64047590	7910	7910	7910	7910	0
517	20231010	121700	64047590	7910	7910	7940	7910	333
518	20231010	121600	61413500	7910	7910	7910	7910	0
519	20231010	121500	61413500	7910	7920	7920	7910	324
520	20231010	121400	58850530	7950	7950	7950	7950	0
521	20231010	121300	58850530	7950	7950	7950	7950	0
522	20231010	121200	58850530	7950	7950	7950	7950	0
523	20231010	121100	58850530	7950	7950	7950	7950	0
524	20231010	121000	58850530	7950	7950	7950	7950	0
525	20231010	120900	58850530	7950	7950	7950	7950	12
526	20231010	120800	58755130	7910	7940	7940	7910	691
527	20231010	120700	53284510	7940	7940	7940	7940	0
528	20231010	120600	53284510	7940	7940	7940	7940	11
529	20231010	120500	53197170	7940	7940	7940	7940	11
530	20231010	120400	53109830	7950	7950	7950	7950	0
531	20231010	120300	53109830	7950	7950	7950	7950	12
532	20231010	120200	53014430	7930	7930	7930	7930	0
533	20231010	120100	53014430	7930	7930	7930	7930	0
534	20231010	120000	53014430	7930	7930	7930	7930	0
535	20231010	115900	53014430	7930	7940	7940	7930	317
536	20231010	115800	50500510	7950	7950	7950	7950	12
537	20231010	115700	50405110	7940	7940	7940	7940	0
538	20231010	115600	50405110	7940	7940	7940	7940	0
539	20231010	115500	50405110	7940	7940	7940	7940	402
540	20231010	115400	47213230	7940	7950	7950	7940	63
541	20231010	115300	46712460	7960	7980	7980	7960	478
542	20231010	115200	42907230	7980	7980	7980	7980	0
543	20231010	115100	42907230	7980	7980	7980	7980	1
544	20231010	115000	42899250	7980	7980	7980	7980	11
545	20231010	114900	42811470	7980	7980	7980	7980	0
546	20231010	114800	42811470	7980	7980	7980	7980	33
547	20231010	114700	42548130	7990	7990	7990	7990	0
548	20231010	114600	42548130	7990	7990	7990	7990	11
549	20231010	114500	42460240	7990	7990	7990	7990	0
550	20231010	114400	42460240	7990	7990	7990	7990	0
551	20231010	114300	42460240	7990	7990	7990	7990	12
552	20231010	114200	42364360	7990	7990	7990	7990	0
553	20231010	114100	42364360	7990	7990	7990	7990	11
554	20231010	114000	42276470	7990	7990	7990	7990	0
555	20231010	113900	42276470	7990	7990	7990	7990	0
556	20231010	113800	42276470	7990	7990	7990	7990	12
557	20231010	113700	42180590	7990	7990	7990	7990	4
558	20231010	113600	42148630	7970	7970	7970	7970	2
559	20231010	113500	42132690	7950	7950	7950	7950	0
560	20231010	113400	42132690	7950	7950	7950	7950	0
561	20231010	113300	42132690	7950	7950	7950	7950	0
562	20231010	113200	42132690	7950	7950	7950	7950	0
563	20231010	113100	42132690	7950	7950	7950	7950	0
564	20231010	113000	42132690	7950	7950	7950	7950	0
565	20231010	112900	42132690	7950	7960	7960	7950	102
566	20231010	112800	41321670	7960	7970	7970	7960	223
567	20231010	112700	39545910	7980	7980	7980	7980	0
568	20231010	112600	39545910	7980	7990	7990	7980	35
569	20231010	112500	39266370	7980	7980	7980	7980	0
570	20231010	112400	39266370	7980	7980	7980	7980	12
571	20231010	112300	39170610	7980	7980	7980	7980	0
572	20231010	112200	39170610	7980	7980	7980	7980	11
573	20231010	112100	39082830	7980	7980	7980	7980	0
574	20231010	112000	39082830	7980	7980	7980	7980	166
575	20231010	111900	37758150	7990	7990	7990	7990	12
576	20231010	111800	37662270	7990	7990	7990	7990	0
577	20231010	111700	37662270	7990	7990	7990	7990	11
578	20231010	111600	37574380	7990	7990	7990	7990	0
579	20231010	111500	37574380	7990	7990	7990	7990	0
580	20231010	111400	37574380	7990	7990	7990	7990	12
581	20231010	111300	37478500	7990	7990	7990	7990	0
582	20231010	111200	37478500	7990	7990	7990	7990	11
583	20231010	111100	37390610	7990	7990	7990	7990	0
584	20231010	111000	37390610	7990	7990	7990	7990	0
585	20231010	110900	37390610	7990	7990	7990	7990	12
586	20231010	110800	37294730	7990	7990	7990	7990	0
587	20231010	110700	37294730	7990	7990	7990	7990	12
588	20231010	110600	37198850	7980	7980	7980	7980	1
589	20231010	110500	37190870	7990	7990	7990	7990	12
590	20231010	110400	37094990	7990	7990	7990	7990	0
591	20231010	110300	37094990	7990	7990	7990	7990	0
592	20231010	110200	37094990	7990	7990	7990	7990	11
593	20231010	110100	37007100	7980	7980	7980	7980	0
594	20231010	110000	37007100	7980	7980	7980	7980	7
595	20231010	105900	36951240	7980	7980	7980	7980	0
596	20231010	105800	36951240	7980	7980	7980	7980	0
597	20231010	105700	36951240	7980	7980	7980	7980	11
598	20231010	105600	36863460	7980	7980	7980	7980	11
599	20231010	105500	36775680	7990	7990	7990	7990	12
600	20231010	105400	36679800	8000	8000	8000	8000	0
601	20231010	105300	36679800	8000	8000	8000	8000	0
602	20231010	105200	36679800	8000	8000	8000	8000	0
603	20231010	105100	36679800	8000	8000	8000	8000	1
604	20231010	105000	36671800	7990	7980	7990	7980	71
605	20231010	104900	36104630	7980	7990	7990	7980	12
606	20231010	104800	36008860	7990	7990	7990	7990	0
607	20231010	104700	36008860	7990	7990	7990	7990	0
608	20231010	104600	36008860	7990	7990	7990	7990	35
609	20231010	104500	35729210	8000	8000	8000	8000	0
610	20231010	104400	35729210	8000	8000	8000	8000	0
611	20231010	104300	35729210	8000	8000	8000	8000	0
612	20231010	104200	35729210	8000	8000	8000	8000	0
613	20231010	104100	35729210	8000	8000	8000	8000	0
614	20231010	104000	35729210	8000	8000	8000	8000	1
615	20231010	103900	35721210	7960	7990	7990	7960	164
616	20231010	103800	34413750	7990	7990	7990	7990	0
617	20231010	103700	34413750	7990	7990	7990	7990	12
618	20231010	103600	34317870	8000	8000	8000	8000	11
619	20231010	103500	34229870	8000	8000	8000	8000	0
620	20231010	103400	34229870	8000	8000	8000	8000	0
621	20231010	103300	34229870	8000	8000	8000	8000	0
622	20231010	103200	34229870	8000	8000	8000	8000	0
623	20231010	103100	34229870	8000	8000	8000	8000	23
624	20231010	103000	34045870	8000	8000	8000	8000	0
625	20231010	102900	34045870	8000	8000	8000	8000	23
626	20231010	102800	33861870	8000	8000	8000	8000	1
627	20231010	102700	33853870	7970	7970	7970	7970	0
628	20231010	102600	33853870	7970	7970	7970	7970	0
629	20231010	102500	33853870	7970	7970	7970	7970	0
630	20231010	102400	33853870	7970	7970	7970	7970	0
631	20231010	102300	33853870	7970	7970	7970	7970	0
632	20231010	102200	33853870	7970	7970	7970	7970	164
633	20231010	102100	32546790	7960	7960	7970	7960	72
634	20231010	102000	31973550	7960	7960	7960	7960	70
635	20231010	101900	31416350	7960	7970	7970	7960	52
636	20231010	101800	31002320	7970	7970	7970	7970	0
637	20231010	101700	31002320	7970	7980	7980	7970	33
638	20231010	101600	30739230	7980	7980	7980	7980	15
639	20231010	101500	30619530	7980	7980	7980	7980	0
640	20231010	101400	30619530	7980	7980	7980	7980	11
641	20231010	101300	30531750	7980	7980	7980	7980	0
642	20231010	101200	30531750	7980	7980	7980	7980	0
643	20231010	101100	30531750	7980	7970	7980	7970	207
644	20231010	101000	28881840	7970	7970	7970	7970	100
645	20231010	100900	28084840	7970	7970	7970	7970	11
646	20231010	100800	27997170	7970	7970	7970	7970	0
647	20231010	100700	27997170	7970	7970	7970	7970	17
648	20231010	100600	27861680	7970	7970	7970	7970	0
649	20231010	100500	27861680	7970	7970	7970	7970	1
650	20231010	100400	27853710	7950	7950	7950	7950	0
651	20231010	100300	27853710	7950	7960	7960	7950	356
652	20231010	100200	25020700	7970	7970	7970	7970	12
653	20231010	100100	24925060	7970	7970	7970	7970	0
654	20231010	100000	24925060	7970	7970	7970	7970	0
655	20231010	095900	24925060	7970	7970	7970	7970	11
656	20231010	095800	24837390	7970	7970	7970	7970	0
657	20231010	095700	24837390	7970	7970	7970	7970	1
658	20231010	095600	24829420	7960	7960	7960	7960	0
659	20231010	095500	24829420	7960	7960	7960	7960	0
660	20231010	095400	24829420	7960	7960	7960	7960	0
661	20231010	095300	24829420	7960	7960	7960	7960	0
662	20231010	095200	24829420	7960	7960	7960	7960	0
663	20231010	095100	24829420	7960	7960	7960	7960	0
664	20231010	095000	24829420	7960	7960	7960	7960	0
665	20231010	094900	24829420	7960	7960	7960	7960	0
666	20231010	094800	24829420	7960	7960	7960	7960	0
667	20231010	094700	24829420	7960	7960	7960	7960	0
668	20231010	094600	24829420	7960	7960	7960	7960	1
669	20231010	094500	24821460	7970	7970	7970	7970	100
670	20231010	094400	24024460	7940	7940	7940	7940	0
671	20231010	094300	24024460	7940	7970	7970	7940	42
672	20231010	094200	23690950	7930	7930	7930	7930	0
673	20231010	094100	23690950	7930	7930	7930	7930	0
674	20231010	094000	23690950	7930	7930	7930	7930	0
675	20231010	093900	23690950	7930	7970	7970	7930	425
676	20231010	093800	20317780	7970	7970	7970	7970	0
677	20231010	093700	20317780	7970	7970	7970	7970	0
678	20231010	093600	20317780	7970	7970	7970	7970	0
679	20231010	093500	20317780	7970	7970	7970	7970	0
680	20231010	093400	20317780	7970	7970	7970	7970	115
681	20231010	093300	19401230	7970	7930	7970	7930	700
682	20231010	093200	13830230	7920	7920	7920	7920	0
683	20231010	093100	13830230	7920	7930	7930	7920	99
684	20231010	093000	13045820	7930	7930	7930	7930	1
685	20231010	092900	13037890	7930	7930	7930	7930	0
686	20231010	092800	13037890	7930	7940	7940	7930	58
687	20231010	092700	12577660	7950	7950	7950	7950	0
688	20231010	092600	12577660	7950	7970	7970	7950	30
689	20231010	092500	12339080	7960	7960	7960	7960	50
690	20231010	092400	11941080	7960	7960	7960	7960	6
691	20231010	092300	11893320	7960	7960	7960	7960	0
692	20231010	092200	11893320	7960	7960	7960	7960	0
693	20231010	092100	11893320	7960	7960	7960	7960	0
694	20231010	092000	11893320	7960	7960	7960	7960	0
695	20231010	091900	11893320	7960	7960	7960	7960	582
696	20231010	091800	7260600	7960	7960	7960	7960	18
697	20231010	091700	7117320	7950	7950	7950	7950	0
698	20231010	091600	7117320	7950	7950	7950	7950	46
699	20231010	091500	6751620	7950	7950	7950	7950	0
700	20231010	091400	6751620	7950	7950	7950	7950	0
701	20231010	091300	6751620	7950	7950	7950	7950	50
702	20231010	091200	6354120	7960	7970	7970	7960	24
703	20231010	091100	6163060	7970	7980	7980	7970	519
704	20231010	091000	2021640	7980	7980	7980	7980	200
705	20231010	090900	425640	7990	8000	8000	7990	20
706	20231010	090800	265740	8030	8030	8030	8030	1
707	20231010	090700	257710	8010	8010	8010	8010	0
708	20231010	090600	257710	8010	8010	8010	8010	0
709	20231010	090500	257710	8010	8010	8010	8010	0
710	20231010	090400	257710	8010	8030	8030	8010	13
711	20231010	090300	153520	8080	8080	8080	8080	0
712	20231010	090200	153520	8080	8080	8080	8080	0
713	20231010	090100	153520	8080	8080	8080	8080	0
714	20231010	090000	153520	8080	8080	8080	8080	19