KissMeData/090470/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194700	545718580	9240	9240	9240	9240	4694
3	20231012	194600	545718580	9240	9240	9240	9240	0
4	20231012	194500	545718580	9240	9240	9240	9240	0
5	20231012	194400	545718580	9240	9240	9240	9240	0
6	20231012	194300	545718580	9240	9240	9240	9240	0
7	20231012	194200	545718580	9240	9240	9240	9240	0
8	20231012	194100	545718580	9240	9240	9240	9240	0
9	20231012	194000	545718580	9240	9240	9240	9240	0
10	20231012	193900	545718580	9240	9240	9240	9240	0
11	20231012	193800	545718580	9240	9240	9240	9240	0
12	20231012	193700	545718580	9240	9240	9240	9240	0
13	20231012	193600	545718580	9240	9240	9240	9240	0
14	20231012	193500	545718580	9240	9240	9240	9240	0
15	20231012	193400	545718580	9240	9240	9240	9240	0
16	20231012	193300	545718580	9240	9240	9240	9240	0
17	20231012	193200	545718580	9240	9240	9240	9240	0
18	20231012	193100	545718580	9240	9240	9240	9240	0
19	20231012	193000	545718580	9240	9240	9240	9240	0
20	20231012	192900	545718580	9240	9240	9240	9240	0
21	20231012	192800	545718580	9240	9240	9240	9240	0
22	20231012	192700	545718580	9240	9240	9240	9240	0
23	20231012	192600	545718580	9240	9240	9240	9240	0
24	20231012	192500	545718580	9240	9240	9240	9240	0
25	20231012	192400	545718580	9240	9240	9240	9240	0
26	20231012	192300	545718580	9240	9240	9240	9240	0
27	20231012	192200	545718580	9240	9240	9240	9240	0
28	20231012	192100	545718580	9240	9240	9240	9240	0
29	20231012	192000	545718580	9240	9240	9240	9240	0
30	20231012	191900	545718580	9240	9240	9240	9240	0
31	20231012	191800	545718580	9240	9240	9240	9240	0
32	20231012	191700	545718580	9240	9240	9240	9240	4694
33	20231012	191600	545718580	9240	9240	9240	9240	0
34	20231012	191500	545718580	9240	9240	9240	9240	0
35	20231012	191400	545718580	9240	9240	9240	9240	0
36	20231012	191300	545718580	9240	9240	9240	9240	0
37	20231012	191200	545718580	9240	9240	9240	9240	0
38	20231012	191100	545718580	9240	9240	9240	9240	0
39	20231012	191000	545718580	9240	9240	9240	9240	0
40	20231012	190900	545718580	9240	9240	9240	9240	0
41	20231012	190800	545718580	9240	9240	9240	9240	0
42	20231012	190700	545718580	9240	9240	9240	9240	0
43	20231012	190600	545718580	9240	9240	9240	9240	0
44	20231012	190500	545718580	9240	9240	9240	9240	0
45	20231012	190400	545718580	9240	9240	9240	9240	0
46	20231012	190300	545718580	9240	9240	9240	9240	0
47	20231012	190200	545718580	9240	9240	9240	9240	0
48	20231012	190100	545718580	9240	9240	9240	9240	0
49	20231012	190000	545718580	9240	9240	9240	9240	0
50	20231012	185900	545718580	9240	9240	9240	9240	0
51	20231012	185800	545718580	9240	9240	9240	9240	0
52	20231012	185700	545718580	9240	9240	9240	9240	0
53	20231012	185600	545718580	9240	9240	9240	9240	0
54	20231012	185500	545718580	9240	9240	9240	9240	0
55	20231012	185400	545718580	9240	9240	9240	9240	0
56	20231012	185300	545718580	9240	9240	9240	9240	0
57	20231012	185200	545718580	9240	9240	9240	9240	0
58	20231012	185100	545718580	9240	9240	9240	9240	0
59	20231012	185000	545718580	9240	9240	9240	9240	0
60	20231012	184900	545718580	9240	9240	9240	9240	0
61	20231012	184800	545718580	9240	9240	9240	9240	0
62	20231012	184700	545718580	9240	9240	9240	9240	4694
63	20231012	184600	545718580	9240	9240	9240	9240	0
64	20231012	184500	545718580	9240	9240	9240	9240	0
65	20231012	184400	545718580	9240	9240	9240	9240	0
66	20231012	184300	545718580	9240	9240	9240	9240	0
67	20231012	184200	545718580	9240	9240	9240	9240	0
68	20231012	184100	545718580	9240	9240	9240	9240	0
69	20231012	184000	545718580	9240	9240	9240	9240	0
70	20231012	183900	545718580	9240	9240	9240	9240	0
71	20231012	183800	545718580	9240	9240	9240	9240	0
72	20231012	183700	545718580	9240	9240	9240	9240	0
73	20231012	183600	545718580	9240	9240	9240	9240	0
74	20231012	183500	545718580	9240	9240	9240	9240	0
75	20231012	183400	545718580	9240	9240	9240	9240	0
76	20231012	183300	545718580	9240	9240	9240	9240	0
77	20231012	183200	545718580	9240	9240	9240	9240	0
78	20231012	183100	545718580	9240	9240	9240	9240	0
79	20231012	183000	545718580	9240	9240	9240	9240	0
80	20231012	182900	545718580	9240	9240	9240	9240	0
81	20231012	182800	545718580	9240	9240	9240	9240	0
82	20231012	182700	545718580	9240	9240	9240	9240	0
83	20231012	182600	545718580	9240	9240	9240	9240	0
84	20231012	182500	545718580	9240	9240	9240	9240	0
85	20231012	182400	545718580	9240	9240	9240	9240	0
86	20231012	182300	545718580	9240	9240	9240	9240	0
87	20231012	182200	545718580	9240	9240	9240	9240	0
88	20231012	182100	545718580	9240	9240	9240	9240	0
89	20231012	182000	545718580	9240	9240	9240	9240	0
90	20231012	181900	545718580	9240	9240	9240	9240	0
91	20231012	181800	545718580	9240	9240	9240	9240	0
92	20231012	181700	545718580	9240	9240	9240	9240	4694
93	20231012	181600	545718580	9240	9240	9240	9240	0
94	20231012	181500	545718580	9240	9240	9240	9240	0
95	20231012	181400	545718580	9240	9240	9240	9240	0
96	20231012	181300	545718580	9240	9240	9240	9240	0
97	20231012	181200	545718580	9240	9240	9240	9240	0
98	20231012	181100	545718580	9240	9240	9240	9240	0
99	20231012	181000	545718580	9240	9240	9240	9240	0
100	20231012	180900	545718580	9240	9240	9240	9240	0
101	20231012	180800	545718580	9240	9240	9240	9240	0
102	20231012	180700	545718580	9240	9240	9240	9240	0
103	20231012	180600	545718580	9240	9240	9240	9240	0
104	20231012	180500	545718580	9240	9240	9240	9240	0
105	20231012	180400	545718580	9240	9240	9240	9240	0
106	20231012	180300	545718580	9240	9240	9240	9240	0
107	20231012	180200	545718580	9240	9240	9240	9240	0
108	20231012	180100	545718580	9240	9240	9240	9240	0
109	20231012	180000	545718580	9240	9240	9240	9240	0
110	20231012	175900	545718580	9240	9240	9240	9240	0
111	20231012	175800	545718580	9240	9240	9240	9240	0
112	20231012	175700	545718580	9240	9240	9240	9240	0
113	20231012	175600	545718580	9240	9240	9240	9240	0
114	20231012	175500	545718580	9240	9240	9240	9240	0
115	20231012	175400	545718580	9240	9240	9240	9240	0
116	20231012	175300	545718580	9240	9240	9240	9240	0
117	20231012	175200	545718580	9240	9240	9240	9240	0
118	20231012	175100	545718580	9240	9240	9240	9240	0
119	20231012	175000	545718580	9240	9240	9240	9240	0
120	20231012	174900	545718580	9240	9240	9240	9240	0
121	20231012	174800	545718580	9240	9240	9240	9240	0
122	20231012	174700	545718580	9240	9240	9240	9240	4694
123	20231012	174600	545718580	9240	9240	9240	9240	0
124	20231012	174500	545718580	9240	9240	9240	9240	0
125	20231012	174400	545718580	9240	9240	9240	9240	0
126	20231012	174300	545718580	9240	9240	9240	9240	0
127	20231012	174200	545718580	9240	9240	9240	9240	0
128	20231012	174100	545718580	9240	9240	9240	9240	0
129	20231012	174000	545718580	9240	9240	9240	9240	0
130	20231012	173900	545718580	9240	9240	9240	9240	0
131	20231012	173800	545718580	9240	9240	9240	9240	0
132	20231012	173700	545718580	9240	9240	9240	9240	0
133	20231012	173600	545718580	9240	9240	9240	9240	0
134	20231012	173500	545718580	9240	9240	9240	9240	0
135	20231012	173400	545718580	9240	9240	9240	9240	0
136	20231012	173300	545718580	9240	9240	9240	9240	0
137	20231012	173200	545718580	9240	9240	9240	9240	0
138	20231012	173100	545718580	9240	9240	9240	9240	0
139	20231012	173000	545718580	9240	9240	9240	9240	0
140	20231012	172900	545718580	9240	9240	9240	9240	0
141	20231012	172800	545718580	9240	9240	9240	9240	0
142	20231012	172700	545718580	9240	9240	9240	9240	0
143	20231012	172600	545718580	9240	9240	9240	9240	0
144	20231012	172500	545718580	9240	9240	9240	9240	0
145	20231012	172400	545718580	9240	9240	9240	9240	0
146	20231012	172300	545718580	9240	9240	9240	9240	0
147	20231012	172200	545718580	9240	9240	9240	9240	0
148	20231012	172100	545718580	9240	9240	9240	9240	0
149	20231012	172000	545718580	9240	9240	9240	9240	0
150	20231012	171900	545718580	9240	9240	9240	9240	0
151	20231012	171800	545718580	9240	9240	9240	9240	0
152	20231012	171700	545718580	9240	9240	9240	9240	4694
153	20231012	171600	545718580	9240	9240	9240	9240	0
154	20231012	171500	545718580	9240	9240	9240	9240	0
155	20231012	171400	545718580	9240	9240	9240	9240	0
156	20231012	171300	545718580	9240	9240	9240	9240	0
157	20231012	171200	545718580	9240	9240	9240	9240	0
158	20231012	171100	545718580	9240	9240	9240	9240	0
159	20231012	171000	545718580	9240	9240	9240	9240	0
160	20231012	170900	545718580	9240	9240	9240	9240	0
161	20231012	170800	545718580	9240	9240	9240	9240	0
162	20231012	170700	545718580	9240	9240	9240	9240	0
163	20231012	170600	545718580	9240	9240	9240	9240	0
164	20231012	170500	545718580	9240	9240	9240	9240	0
165	20231012	170400	545718580	9240	9240	9240	9240	0
166	20231012	170300	545718580	9240	9240	9240	9240	0
167	20231012	170200	545718580	9240	9240	9240	9240	0
168	20231012	170100	545718580	9240	9240	9240	9240	0
169	20231012	170000	545718580	9240	9240	9240	9240	0
170	20231012	165900	545718580	9240	9240	9240	9240	0
171	20231012	165800	545718580	9240	9240	9240	9240	0
172	20231012	165700	545718580	9240	9240	9240	9240	0
173	20231012	165600	545718580	9240	9240	9240	9240	0
174	20231012	165500	545718580	9240	9240	9240	9240	0
175	20231012	165400	545718580	9240	9240	9240	9240	0
176	20231012	165300	545718580	9240	9240	9240	9240	0
177	20231012	165200	545718580	9240	9240	9240	9240	0
178	20231012	165100	545718580	9240	9240	9240	9240	0
179	20231012	165000	545718580	9240	9240	9240	9240	0
180	20231012	164900	545718580	9240	9240	9240	9240	0
181	20231012	164800	545718580	9240	9240	9240	9240	0
182	20231012	164700	545718580	9240	9240	9240	9240	4694
183	20231012	164600	545718580	9240	9240	9240	9240	0
184	20231012	164500	545718580	9240	9240	9240	9240	0
185	20231012	164400	545718580	9240	9240	9240	9240	0
186	20231012	164300	545718580	9240	9240	9240	9240	0
187	20231012	164200	545718580	9240	9240	9240	9240	0
188	20231012	164100	545718580	9240	9240	9240	9240	0
189	20231012	164000	545718580	9240	9240	9240	9240	0
190	20231012	163900	545718580	9240	9240	9240	9240	0
191	20231012	163800	545718580	9240	9240	9240	9240	0
192	20231012	163700	545718580	9240	9240	9240	9240	0
193	20231012	163600	545718580	9240	9240	9240	9240	0
194	20231012	163500	545718580	9240	9240	9240	9240	0
195	20231012	163400	545718580	9240	9240	9240	9240	0
196	20231012	163300	545718580	9240	9240	9240	9240	0
197	20231012	163200	545718580	9240	9240	9240	9240	0
198	20231012	163100	545718580	9240	9240	9240	9240	0
199	20231012	163000	545718580	9240	9240	9240	9240	0
200	20231012	162900	545718580	9240	9240	9240	9240	0
201	20231012	162800	545718580	9240	9240	9240	9240	0
202	20231012	162700	545718580	9240	9240	9240	9240	0
203	20231012	162600	545718580	9240	9240	9240	9240	0
204	20231012	162500	545718580	9240	9240	9240	9240	0
205	20231012	162400	545718580	9240	9240	9240	9240	0
206	20231012	162300	545718580	9240	9240	9240	9240	0
207	20231012	162200	545718580	9240	9240	9240	9240	0
208	20231012	162100	545718580	9240	9240	9240	9240	0
209	20231012	162000	545718580	9240	9240	9240	9240	0
210	20231012	161900	545718580	9240	9240	9240	9240	0
211	20231012	161800	545718580	9240	9240	9240	9240	0
212	20231012	161700	545718580	9240	9240	9240	9240	4694
213	20231012	161600	545718580	9240	9240	9240	9240	0
214	20231012	161500	545718580	9240	9240	9240	9240	0
215	20231012	161400	545718580	9240	9240	9240	9240	0
216	20231012	161300	545718580	9240	9240	9240	9240	0
217	20231012	161200	545718580	9240	9240	9240	9240	0
218	20231012	161100	545718580	9240	9240	9240	9240	0
219	20231012	161000	545718580	9240	9240	9240	9240	0
220	20231012	160900	545718580	9240	9240	9240	9240	0
221	20231012	160800	545718580	9240	9240	9240	9240	0
222	20231012	160700	545718580	9240	9240	9240	9240	0
223	20231012	160600	545718580	9240	9240	9240	9240	0
224	20231012	160500	545718580	9240	9240	9240	9240	0
225	20231012	160400	545718580	9240	9240	9240	9240	0
226	20231012	160300	545718580	9240	9240	9240	9240	0
227	20231012	160200	545718580	9240	9240	9240	9240	0
228	20231012	160100	545718580	9240	9240	9240	9240	0
229	20231012	160000	545718580	9240	9240	9240	9240	0
230	20231012	155900	545718580	9240	9240	9240	9240	0
231	20231012	155800	545718580	9240	9240	9240	9240	0
232	20231012	155700	545718580	9240	9240	9240	9240	0
233	20231012	155600	545718580	9240	9240	9240	9240	0
234	20231012	155500	545718580	9240	9240	9240	9240	0
235	20231012	155400	545718580	9240	9240	9240	9240	0
236	20231012	155300	545718580	9240	9240	9240	9240	0
237	20231012	155200	545718580	9240	9240	9240	9240	0
238	20231012	155100	545718580	9240	9240	9240	9240	0
239	20231012	155000	545718580	9240	9240	9240	9240	0
240	20231012	154900	545718580	9240	9240	9240	9240	0
241	20231012	154800	545718580	9240	9240	9240	9240	0
242	20231012	154700	545718580	9240	9240	9240	9240	4694
243	20231012	154600	545718580	9240	9240	9240	9240	0
244	20231012	154500	545718580	9240	9240	9240	9240	0
245	20231012	154400	545718580	9240	9240	9240	9240	0
246	20231012	154300	545718580	9240	9240	9240	9240	0
247	20231012	154200	545718580	9240	9240	9240	9240	0
248	20231012	154100	545718580	9240	9240	9240	9240	0
249	20231012	154000	545718580	9240	9240	9240	9240	0
250	20231012	153900	545718580	9240	9240	9240	9240	0
251	20231012	153800	545718580	9240	9240	9240	9240	0
252	20231012	153700	545718580	9240	9240	9240	9240	0
253	20231012	153600	545718580	9240	9240	9240	9240	0
254	20231012	153500	545718580	9240	9240	9240	9240	0
255	20231012	153400	545718580	9240	9240	9240	9240	0
256	20231012	153300	545718580	9240	9240	9240	9240	0
257	20231012	153200	545718580	9240	9240	9240	9240	0
258	20231012	153100	545718580	9240	9240	9240	9240	0
259	20231012	153000	545718580	9240	9240	9240	9240	4694
260	20231012	152900	502346020	9240	9240	9240	9240	0
261	20231012	152800	502346020	9240	9240	9240	9240	0
262	20231012	152700	502346020	9240	9240	9240	9240	0
263	20231012	152600	502346020	9240	9240	9240	9240	0
264	20231012	152500	502346020	9240	9240	9240	9240	0
265	20231012	152400	502346020	9240	9240	9240	9240	0
266	20231012	152300	502346020	9240	9240	9240	9240	0
267	20231012	152200	502346020	9240	9240	9240	9240	0
268	20231012	152100	502346020	9240	9240	9240	9240	0
269	20231012	152000	502346020	9240	9240	9240	9240	0
270	20231012	151900	502346020	9240	9200	9240	9200	106
271	20231012	151800	501367380	9240	9240	9240	9200	802
272	20231012	151700	493988220	9250	9250	9250	9250	0
273	20231012	151600	493988220	9250	9240	9250	9230	28
274	20231012	151500	493729490	9240	9240	9240	9240	399
275	20231012	151400	490042730	9240	9240	9240	9240	0
276	20231012	151300	490042730	9240	9240	9240	9240	10
277	20231012	151200	489950330	9250	9250	9250	9250	0
278	20231012	151100	489950330	9250	9250	9250	9250	0
279	20231012	151000	489950330	9250	9250	9250	9250	0
280	20231012	150900	489950330	9250	9250	9250	9250	0
281	20231012	150800	489950330	9250	9250	9250	9250	107
282	20231012	150700	488960580	9260	9260	9260	9260	0
283	20231012	150600	488960580	9260	9260	9260	9250	252
284	20231012	150500	486627460	9250	9200	9250	9200	4404
285	20231012	150400	446090200	9200	9180	9200	9180	739
286	20231012	150300	439291860	9200	9200	9200	9200	15
287	20231012	150200	439153860	9200	9180	9200	9180	3
288	20231012	150100	439126280	9180	9180	9180	9180	0
289	20231012	150000	439126280	9180	9180	9180	9180	0
290	20231012	145900	439126280	9180	9180	9180	9180	0
291	20231012	145800	439126280	9180	9180	9180	9180	0
292	20231012	145700	439126280	9180	9180	9180	9180	0
293	20231012	145600	439126280	9180	9190	9190	9180	50
294	20231012	145500	438666910	9190	9190	9190	9190	3
295	20231012	145400	438639340	9190	9190	9190	9190	19
296	20231012	145300	438464730	9190	9190	9190	9190	0
297	20231012	145200	438464730	9190	9190	9190	9190	16
298	20231012	145100	438317690	9200	9200	9200	9200	0
299	20231012	145000	438317690	9200	9200	9200	9200	100
300	20231012	144900	437397690	9190	9190	9190	9190	20
301	20231012	144800	437213890	9190	9190	9190	9190	0
302	20231012	144700	437213890	9190	9190	9190	9190	0
303	20231012	144600	437213890	9190	9190	9190	9190	0
304	20231012	144500	437213890	9190	9190	9190	9190	200
305	20231012	144400	435375890	9200	9200	9200	9200	0
306	20231012	144300	435375890	9200	9200	9200	9200	10
307	20231012	144200	435283890	9200	9200	9200	9200	126
308	20231012	144100	434124690	9200	9200	9200	9200	0
309	20231012	144000	434124690	9200	9200	9200	9200	5
310	20231012	143900	434078690	9200	9200	9200	9200	1
311	20231012	143800	434069490	9200	9200	9200	9200	0
312	20231012	143700	434069490	9200	9200	9200	9200	50
313	20231012	143600	433609490	9200	9200	9200	9200	19
314	20231012	143500	433434690	9200	9200	9200	9200	0
315	20231012	143400	433434690	9200	9200	9200	9200	0
316	20231012	143300	433434690	9200	9200	9200	9200	78
317	20231012	143200	432717090	9210	9210	9210	9210	0
318	20231012	143100	432717090	9210	9210	9210	9210	0
319	20231012	143000	432717090	9210	9210	9210	9210	0
320	20231012	142900	432717090	9210	9210	9210	9210	0
321	20231012	142800	432717090	9210	9210	9210	9210	10
322	20231012	142700	432624990	9210	9210	9210	9210	0
323	20231012	142600	432624990	9210	9210	9210	9210	0
324	20231012	142500	432624990	9210	9210	9210	9210	0
325	20231012	142400	432624990	9210	9210	9210	9210	0
326	20231012	142300	432624990	9210	9210	9210	9210	0
327	20231012	142200	432624990	9210	9210	9210	9210	0
328	20231012	142100	432624990	9210	9210	9210	9210	0
329	20231012	142000	432624990	9210	9210	9210	9210	0
330	20231012	141900	432624990	9210	9210	9210	9210	0
331	20231012	141800	432624990	9210	9210	9210	9210	1
332	20231012	141700	432615780	9210	9210	9210	9210	1
333	20231012	141600	432606570	9210	9210	9210	9210	0
334	20231012	141500	432606570	9210	9210	9210	9210	0
335	20231012	141400	432606570	9210	9210	9210	9210	0
336	20231012	141300	432606570	9210	9210	9210	9210	0
337	20231012	141200	432606570	9210	9210	9210	9210	0
338	20231012	141100	432606570	9210	9210	9210	9210	76
339	20231012	141000	431906610	9210	9210	9210	9210	0
340	20231012	140900	431906610	9210	9210	9210	9210	0
341	20231012	140800	431906610	9210	9210	9210	9210	2
342	20231012	140700	431888190	9210	9210	9210	9210	0
343	20231012	140600	431888190	9210	9210	9210	9210	0
344	20231012	140500	431888190	9210	9210	9210	9210	0
345	20231012	140400	431888190	9210	9210	9210	9210	5
346	20231012	140300	431842140	9210	9210	9210	9210	60
347	20231012	140200	431289540	9210	9210	9210	9210	0
348	20231012	140100	431289540	9210	9210	9210	9210	0
349	20231012	140000	431289540	9210	9210	9210	9210	0
350	20231012	135900	431289540	9210	9210	9210	9210	100
351	20231012	135800	430368540	9200	9200	9200	9200	0
352	20231012	135700	430368540	9200	9200	9200	9200	0
353	20231012	135600	430368540	9200	9200	9200	9200	0
354	20231012	135500	430368540	9200	9200	9200	9200	50
355	20231012	135400	429908540	9160	9160	9160	9160	0
356	20231012	135300	429908540	9160	9170	9170	9160	100
357	20231012	135200	428992420	9170	9170	9170	9170	0
358	20231012	135100	428992420	9170	9170	9170	9170	0
359	20231012	135000	428992420	9170	9170	9170	9170	0
360	20231012	134900	428992420	9170	9190	9190	9170	2041
361	20231012	134800	410266570	9190	9190	9190	9190	0
362	20231012	134700	410266570	9190	9190	9190	9190	0
363	20231012	134600	410266570	9190	9190	9190	9190	0
364	20231012	134500	410266570	9190	9190	9190	9190	0
365	20231012	134400	410266570	9190	9190	9190	9190	0
366	20231012	134300	410266570	9190	9190	9190	9190	517
367	20231012	134200	405515340	9190	9190	9190	9190	10
368	20231012	134100	405423440	9190	9190	9190	9190	0
369	20231012	134000	405423440	9190	9190	9190	9190	59
370	20231012	133900	404881230	9180	9180	9180	9180	0
371	20231012	133800	404881230	9180	9220	9220	9180	100
372	20231012	133700	403962830	9220	9220	9220	9220	54
373	20231012	133600	403464950	9220	9220	9220	9220	10
374	20231012	133500	403372750	9220	9180	9220	9180	2008
375	20231012	133400	384938990	9180	9180	9180	9180	276
376	20231012	133300	382405310	9180	9180	9180	9180	0
377	20231012	133200	382405310	9180	9180	9180	9180	200
378	20231012	133100	380569310	9150	9150	9150	9150	10
379	20231012	133000	380477810	9080	9080	9080	9080	0
380	20231012	132900	380477810	9080	9080	9080	9080	0
381	20231012	132800	380477810	9080	9170	9170	9080	2348
382	20231012	132700	359053560	9180	9180	9180	9180	0
383	20231012	132600	359053560	9180	9180	9180	9180	387
384	20231012	132500	355500900	9220	9220	9220	9220	0
385	20231012	132400	355500900	9220	9220	9220	9220	0
386	20231012	132300	355500900	9220	9220	9220	9220	0
387	20231012	132200	355500900	9220	9220	9220	9220	0
388	20231012	132100	355500900	9220	9220	9220	9220	0
389	20231012	132000	355500900	9220	9220	9220	9220	54
390	20231012	131900	355003020	9180	9220	9220	9180	52
391	20231012	131800	354525580	9150	9150	9150	9150	0
392	20231012	131700	354525580	9150	9190	9190	9150	3000
393	20231012	131600	327056810	9230	9190	9230	9160	3002
394	20231012	131500	299544750	9170	9190	9190	9170	1000
395	20231012	131400	290366030	9180	9180	9180	9180	0
396	20231012	131300	290366030	9180	9180	9180	9180	1012
397	20231012	131200	281075870	9180	9190	9190	9180	988
398	20231012	131100	272001360	9200	9200	9200	9200	0
399	20231012	131000	272001360	9200	9210	9210	9200	250
400	20231012	130900	269701250	9200	9200	9200	9200	0
401	20231012	130800	269701250	9200	9200	9200	9200	0
402	20231012	130700	269701250	9200	9200	9200	9200	0
403	20231012	130600	269701250	9200	9200	9200	9200	0
404	20231012	130500	269701250	9200	9200	9200	9200	0
405	20231012	130400	269701250	9200	9200	9200	9200	0
406	20231012	130300	269701250	9200	9200	9200	9200	0
407	20231012	130200	269701250	9200	9200	9200	9200	2
408	20231012	130100	269682850	9200	9200	9200	9200	0
409	20231012	130000	269682850	9200	9200	9200	9200	0
410	20231012	125900	269682850	9200	9200	9200	9200	0
411	20231012	125800	269682850	9200	9200	9200	9200	0
412	20231012	125700	269682850	9200	9200	9200	9200	0
413	20231012	125600	269682850	9200	9200	9200	9200	0
414	20231012	125500	269682850	9200	9200	9200	9200	0
415	20231012	125400	269682850	9200	9200	9200	9200	500
416	20231012	125300	265082850	9200	9200	9200	9200	500
417	20231012	125200	260482850	9240	9240	9240	9240	0
418	20231012	125100	260482850	9240	9240	9240	9240	54
419	20231012	125000	259983890	9240	9240	9240	9240	0
420	20231012	124900	259983890	9240	9240	9240	9240	0
421	20231012	124800	259983890	9240	9240	9240	9240	0
422	20231012	124700	259983890	9240	9240	9240	9240	0
423	20231012	124600	259983890	9240	9240	9240	9240	0
424	20231012	124500	259983890	9240	9240	9240	9240	0
425	20231012	124400	259983890	9240	9240	9240	9240	0
426	20231012	124300	259983890	9240	9240	9240	9240	0
427	20231012	124200	259983890	9240	9210	9240	9210	312
428	20231012	124100	257110310	9200	9210	9210	9200	6
429	20231012	124000	257055080	9210	9210	9210	9210	0
430	20231012	123900	257055080	9210	9210	9210	9210	11
431	20231012	123800	256953770	9200	9200	9200	9200	0
432	20231012	123700	256953770	9200	9200	9200	9200	105
433	20231012	123600	255987770	9200	9200	9200	9200	0
434	20231012	123500	255987770	9200	9200	9200	9200	0
435	20231012	123400	255987770	9200	9200	9200	9200	1
436	20231012	123300	255978570	9200	9200	9200	9200	70
437	20231012	123200	255334570	9200	9200	9200	9200	54
438	20231012	123100	254837770	9200	9200	9200	9200	0
439	20231012	123000	254837770	9200	9200	9200	9200	0
440	20231012	122900	254837770	9200	9200	9200	9200	0
441	20231012	122800	254837770	9200	9200	9200	9200	3
442	20231012	122700	254810170	9200	9240	9240	9200	1044
443	20231012	122600	245192970	9220	9220	9220	9220	40
444	20231012	122500	244824170	9220	9220	9220	9220	0
445	20231012	122400	244824170	9220	9250	9250	9220	2
446	20231012	122300	244805700	9260	9260	9260	9260	0
447	20231012	122200	244805700	9260	9260	9260	9260	0
448	20231012	122100	244805700	9260	9260	9260	9260	0
449	20231012	122000	244805700	9260	9260	9260	9260	0
450	20231012	121900	244805700	9260	9260	9260	9260	0
451	20231012	121800	244805700	9260	9260	9260	9260	0
452	20231012	121700	244805700	9260	9260	9260	9260	1
453	20231012	121600	244796440	9220	9260	9260	9220	6
454	20231012	121500	244740990	9260	9260	9260	9260	8
455	20231012	121400	244666910	9220	9220	9220	9220	0
456	20231012	121300	244666910	9220	9230	9260	9220	7
457	20231012	121200	244602220	9240	9240	9240	9240	0
458	20231012	121100	244602220	9240	9240	9240	9240	2
459	20231012	121000	244583740	9240	9240	9240	9240	0
460	20231012	120900	244583740	9240	9240	9240	9240	0
461	20231012	120800	244583740	9240	9240	9240	9240	0
462	20231012	120700	244583740	9240	9240	9240	9240	0
463	20231012	120600	244583740	9240	9260	9260	9240	80
464	20231012	120500	243844260	9280	9280	9280	9280	0
465	20231012	120400	243844260	9280	9280	9280	9280	0
466	20231012	120300	243844260	9280	9280	9280	9280	0
467	20231012	120200	243844260	9280	9280	9280	9280	0
468	20231012	120100	243844260	9280	9280	9280	9280	0
469	20231012	120000	243844260	9280	9280	9280	9280	0
470	20231012	115900	243844260	9280	9280	9280	9280	0
471	20231012	115800	243844260	9280	9280	9280	9280	0
472	20231012	115700	243844260	9280	9280	9280	9280	0
473	20231012	115600	243844260	9280	9280	9280	9280	0
474	20231012	115500	243844260	9280	9280	9280	9280	1
475	20231012	115400	243834980	9280	9280	9280	9280	3
476	20231012	115300	243807140	9260	9260	9260	9260	0
477	20231012	115200	243807140	9260	9260	9260	9260	0
478	20231012	115100	243807140	9260	9260	9260	9260	0
479	20231012	115000	243807140	9260	9260	9260	9260	0
480	20231012	114900	243807140	9260	9260	9260	9260	0
481	20231012	114800	243807140	9260	9260	9260	9260	0
482	20231012	114700	243807140	9260	9260	9260	9260	0
483	20231012	114600	243807140	9260	9260	9260	9260	0
484	20231012	114500	243807140	9260	9260	9260	9260	0
485	20231012	114400	243807140	9260	9260	9260	9260	0
486	20231012	114300	243807140	9260	9260	9260	9260	0
487	20231012	114200	243807140	9260	9260	9260	9260	0
488	20231012	114100	243807140	9260	9260	9260	9260	0
489	20231012	114000	243807140	9260	9270	9270	9260	1616
490	20231012	113900	228833530	9280	9280	9280	9280	0
491	20231012	113800	228833530	9280	9280	9280	9280	0
492	20231012	113700	228833530	9280	9280	9280	9280	568
493	20231012	113600	223562490	9280	9280	9280	9280	0
494	20231012	113500	223562490	9280	9280	9280	9280	20
495	20231012	113400	223376890	9280	9280	9280	9280	0
496	20231012	113300	223376890	9280	9280	9280	9280	488
497	20231012	113200	218848250	9280	9280	9280	9280	0
498	20231012	113100	218848250	9280	9280	9280	9280	200
499	20231012	113000	216992250	9280	9280	9280	9280	690
500	20231012	112900	210589050	9280	9280	9280	9280	0
501	20231012	112800	210589050	9280	9280	9280	9280	0
502	20231012	112700	210589050	9280	9290	9290	9280	115
503	20231012	112600	209521750	9290	9290	9290	9290	0
504	20231012	112500	209521750	9290	9290	9290	9290	0
505	20231012	112400	209521750	9290	9290	9290	9290	0
506	20231012	112300	209521750	9290	9290	9290	9290	0
507	20231012	112200	209521750	9290	9290	9290	9290	780
508	20231012	112100	202275550	9290	9290	9290	9290	0
509	20231012	112000	202275550	9290	9290	9290	9290	0
510	20231012	111900	202275550	9290	9290	9290	9290	0
511	20231012	111800	202275550	9290	9290	9290	9290	0
512	20231012	111700	202275550	9290	9290	9290	9290	0
513	20231012	111600	202275550	9290	9290	9290	9290	0
514	20231012	111500	202275550	9290	9280	9290	9280	31
515	20231012	111400	201987860	9290	9290	9290	9290	5
516	20231012	111300	201941410	9290	9290	9290	9290	0
517	20231012	111200	201941410	9290	9290	9290	9290	0
518	20231012	111100	201941410	9290	9290	9290	9290	0
519	20231012	111000	201941410	9290	9290	9290	9290	0
520	20231012	110900	201941410	9290	9290	9290	9290	0
521	20231012	110800	201941410	9290	9290	9290	9290	0
522	20231012	110700	201941410	9290	9290	9290	9290	0
523	20231012	110600	201941410	9290	9290	9290	9290	0
524	20231012	110500	201941410	9290	9290	9290	9290	0
525	20231012	110400	201941410	9290	9290	9290	9290	0
526	20231012	110300	201941410	9290	9290	9290	9290	0
527	20231012	110200	201941410	9290	9290	9290	9290	1
528	20231012	110100	201932120	9250	9290	9290	9250	303
529	20231012	110000	199129010	9290	9290	9290	9290	30
530	20231012	105900	198850310	9290	9290	9290	9290	0
531	20231012	105800	198850310	9290	9290	9290	9290	0
532	20231012	105700	198850310	9290	9290	9290	9290	0
533	20231012	105600	198850310	9290	9260	9290	9240	384
534	20231012	105500	195299840	9280	9280	9280	9280	3
535	20231012	105400	195272000	9290	9290	9290	9290	0
536	20231012	105300	195272000	9290	9290	9290	9290	1
537	20231012	105200	195262710	9290	9290	9290	9290	0
538	20231012	105100	195262710	9290	9290	9290	9290	0
539	20231012	105000	195262710	9290	9290	9290	9290	0
540	20231012	104900	195262710	9290	9290	9290	9290	0
541	20231012	104800	195262710	9290	9290	9290	9290	0
542	20231012	104700	195262710	9290	9290	9290	9290	301
543	20231012	104600	192466420	9280	9280	9280	9280	7
544	20231012	104500	192401460	9290	9290	9290	9290	0
545	20231012	104400	192401460	9290	9290	9290	9290	0
546	20231012	104300	192401460	9290	9290	9290	9290	0
547	20231012	104200	192401460	9290	9290	9290	9290	1
548	20231012	104100	192392170	9300	9300	9300	9300	0
549	20231012	104000	192392170	9300	9270	9300	9270	11
550	20231012	103900	192290080	9260	9260	9260	9260	20
551	20231012	103800	192104880	9260	9260	9260	9260	0
552	20231012	103700	192104880	9260	9260	9260	9260	1
553	20231012	103600	192095620	9290	9290	9290	9290	0
554	20231012	103500	192095620	9290	9290	9290	9290	1
555	20231012	103400	192086330	9250	9250	9250	9250	0
556	20231012	103300	192086330	9250	9250	9250	9250	1
557	20231012	103200	192077080	9280	9280	9280	9280	0
558	20231012	103100	192077080	9280	9280	9280	9280	0
559	20231012	103000	192077080	9280	9280	9280	9280	0
560	20231012	102900	192077080	9280	9280	9280	9280	0
561	20231012	102800	192077080	9280	9280	9280	9280	0
562	20231012	102700	192077080	9280	9240	9280	9240	29
563	20231012	102600	191809080	9280	9290	9290	9240	4
564	20231012	102500	191772030	9270	9270	9270	9270	0
565	20231012	102400	191772030	9270	9270	9270	9270	0
566	20231012	102300	191772030	9270	9250	9270	9240	810
567	20231012	102200	184287170	9290	9290	9290	9290	0
568	20231012	102100	184287170	9290	9280	9290	9280	316
569	20231012	102000	181354680	9300	9300	9300	9300	0
570	20231012	101900	181354680	9300	9300	9300	9300	0
571	20231012	101800	181354680	9300	9280	9300	9280	71
572	20231012	101700	180695780	9310	9310	9310	9310	0
573	20231012	101600	180695780	9310	9310	9310	9310	0
574	20231012	101500	180695780	9310	9310	9310	9310	31
575	20231012	101400	180407170	9280	9280	9280	9280	500
576	20231012	101300	175767170	9310	9310	9310	9310	0
577	20231012	101200	175767170	9310	9310	9310	9310	0
578	20231012	101100	175767170	9310	9310	9310	9310	0
579	20231012	101000	175767170	9310	9300	9310	9250	6
580	20231012	100900	175711420	9320	9320	9320	9320	0
581	20231012	100800	175711420	9320	9320	9320	9320	0
582	20231012	100700	175711420	9320	9320	9320	9320	0
583	20231012	100600	175711420	9320	9320	9320	9280	12
584	20231012	100500	175599980	9220	9320	9320	9220	2002
585	20231012	100400	157059340	9320	9300	9320	9300	2
586	20231012	100300	157040720	9320	9320	9320	9290	13
587	20231012	100200	156919590	9330	9330	9330	9330	0
588	20231012	100100	156919590	9330	9330	9330	9330	0
589	20231012	100000	156919590	9330	9330	9330	9330	0
590	20231012	095900	156919590	9330	9330	9330	9330	0
591	20231012	095800	156919590	9330	9290	9330	9290	3
592	20231012	095700	156891680	9330	9330	9330	9330	0
593	20231012	095600	156891680	9330	9290	9330	9290	109
594	20231012	095500	155879030	9330	9330	9330	9330	0
595	20231012	095400	155879030	9330	9330	9330	9330	0
596	20231012	095300	155879030	9330	9330	9330	9290	5
597	20231012	095200	155832460	9340	9340	9340	9340	0
598	20231012	095100	155832460	9340	9340	9340	9340	0
599	20231012	095000	155832460	9340	9340	9340	9340	0
600	20231012	094900	155832460	9340	9300	9340	9300	463
601	20231012	094800	151526520	9340	9340	9340	9340	0
602	20231012	094700	151526520	9340	9340	9340	9340	0
603	20231012	094600	151526520	9340	9300	9340	9300	401
604	20231012	094500	147797180	9340	9290	9340	9280	311
605	20231012	094400	144909230	9310	9290	9310	9280	246
606	20231012	094300	142626160	9310	9310	9310	9310	70
607	20231012	094200	141974460	9310	9300	9310	9290	1054
608	20231012	094100	132177240	9310	9330	9340	9310	529
609	20231012	094000	127249480	9340	9340	9340	9340	0
610	20231012	093900	127249480	9340	9340	9340	9340	0
611	20231012	093800	127249480	9340	9340	9340	9340	0
612	20231012	093700	127249480	9340	9340	9340	9340	17
613	20231012	093600	127090700	9380	9380	9380	9380	1
614	20231012	093500	127081320	9340	9350	9350	9340	7
615	20231012	093400	127015880	9390	9380	9390	9380	206
616	20231012	093300	125083590	9390	9350	9390	9350	501
617	20231012	093200	120399200	9400	9390	9400	9360	934
618	20231012	093100	111636130	9390	9390	9390	9390	40
619	20231012	093000	111260530	9400	9400	9400	9400	5
620	20231012	092900	111213530	9400	9400	9400	9360	375
621	20231012	092800	107702350	9400	9370	9400	9370	2111
622	20231012	092700	87894480	9370	9370	9370	9370	50
623	20231012	092600	87425980	9370	9370	9370	9370	112
624	20231012	092500	86376540	9370	9380	9380	9330	10
625	20231012	092400	86282810	9380	9320	9380	9320	3017
626	20231012	092300	58147560	9300	9300	9300	9300	498
627	20231012	092200	53516160	9300	9300	9300	9300	40
628	20231012	092100	53144160	9300	9300	9300	9300	217
629	20231012	092000	51126060	9300	9300	9300	9300	0
630	20231012	091900	51126060	9300	9280	9300	9280	41
631	20231012	091800	50745560	9280	9290	9300	9280	77
632	20231012	091700	50030950	9300	9310	9320	9280	59
633	20231012	091600	49482590	9310	9310	9320	9310	310
634	20231012	091500	46594610	9310	9310	9310	9310	0
635	20231012	091400	46594610	9310	9310	9310	9310	80
636	20231012	091300	45849810	9320	9310	9320	9310	221
637	20231012	091200	43792290	9310	9310	9310	9310	0
638	20231012	091100	43792290	9310	9310	9320	9310	25
639	20231012	091000	43559530	9310	9320	9320	9310	88
640	20231012	090900	42740240	9300	9250	9300	9250	1467
641	20231012	090800	29128410	9250	9250	9250	9250	53
642	20231012	090700	28638160	9250	9250	9250	9250	3
643	20231012	090600	28610410	9260	9270	9270	9260	32
644	20231012	090500	28314080	9270	9280	9280	9260	1113
645	20231012	090400	17996540	9280	9280	9280	9280	171
646	20231012	090300	16409660	9280	9290	9290	9270	456
647	20231012	090200	12175550	9290	9220	9290	9220	983
648	20231012	090100	3084740	9200	9200	9220	9200	41
649	20231012	090000	2707520	9200	9210	9210	9200	294