KissMeData/377740/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205700	395062085	4455	4455	4455	4455	3112
3	20231012	205600	395062085	4455	4455	4455	4455	0
4	20231012	205500	395062085	4455	4455	4455	4455	0
5	20231012	205400	395062085	4455	4455	4455	4455	0
6	20231012	205300	395062085	4455	4455	4455	4455	0
7	20231012	205200	395062085	4455	4455	4455	4455	0
8	20231012	205100	395062085	4455	4455	4455	4455	0
9	20231012	205000	395062085	4455	4455	4455	4455	0
10	20231012	204900	395062085	4455	4455	4455	4455	0
11	20231012	204800	395062085	4455	4455	4455	4455	0
12	20231012	204700	395062085	4455	4455	4455	4455	0
13	20231012	204600	395062085	4455	4455	4455	4455	0
14	20231012	204500	395062085	4455	4455	4455	4455	0
15	20231012	204400	395062085	4455	4455	4455	4455	0
16	20231012	204300	395062085	4455	4455	4455	4455	0
17	20231012	204200	395062085	4455	4455	4455	4455	0
18	20231012	204100	395062085	4455	4455	4455	4455	0
19	20231012	204000	395062085	4455	4455	4455	4455	0
20	20231012	203900	395062085	4455	4455	4455	4455	0
21	20231012	203800	395062085	4455	4455	4455	4455	0
22	20231012	203700	395062085	4455	4455	4455	4455	0
23	20231012	203600	395062085	4455	4455	4455	4455	0
24	20231012	203500	395062085	4455	4455	4455	4455	0
25	20231012	203400	395062085	4455	4455	4455	4455	0
26	20231012	203300	395062085	4455	4455	4455	4455	0
27	20231012	203200	395062085	4455	4455	4455	4455	0
28	20231012	203100	395062085	4455	4455	4455	4455	0
29	20231012	203000	395062085	4455	4455	4455	4455	0
30	20231012	202900	395062085	4455	4455	4455	4455	0
31	20231012	202800	395062085	4455	4455	4455	4455	0
32	20231012	202700	395062085	4455	4455	4455	4455	3112
33	20231012	202600	395062085	4455	4455	4455	4455	0
34	20231012	202500	395062085	4455	4455	4455	4455	0
35	20231012	202400	395062085	4455	4455	4455	4455	0
36	20231012	202300	395062085	4455	4455	4455	4455	0
37	20231012	202200	395062085	4455	4455	4455	4455	0
38	20231012	202100	395062085	4455	4455	4455	4455	0
39	20231012	202000	395062085	4455	4455	4455	4455	0
40	20231012	201900	395062085	4455	4455	4455	4455	0
41	20231012	201800	395062085	4455	4455	4455	4455	0
42	20231012	201700	395062085	4455	4455	4455	4455	0
43	20231012	201600	395062085	4455	4455	4455	4455	0
44	20231012	201500	395062085	4455	4455	4455	4455	0
45	20231012	201400	395062085	4455	4455	4455	4455	0
46	20231012	201300	395062085	4455	4455	4455	4455	0
47	20231012	201200	395062085	4455	4455	4455	4455	0
48	20231012	201100	395062085	4455	4455	4455	4455	0
49	20231012	201000	395062085	4455	4455	4455	4455	0
50	20231012	200900	395062085	4455	4455	4455	4455	0
51	20231012	200800	395062085	4455	4455	4455	4455	0
52	20231012	200700	395062085	4455	4455	4455	4455	0
53	20231012	200600	395062085	4455	4455	4455	4455	0
54	20231012	200500	395062085	4455	4455	4455	4455	0
55	20231012	200400	395062085	4455	4455	4455	4455	0
56	20231012	200300	395062085	4455	4455	4455	4455	0
57	20231012	200200	395062085	4455	4455	4455	4455	0
58	20231012	200100	395062085	4455	4455	4455	4455	0
59	20231012	200000	395062085	4455	4455	4455	4455	0
60	20231012	195900	395062085	4455	4455	4455	4455	0
61	20231012	195800	395062085	4455	4455	4455	4455	0
62	20231012	195700	395062085	4455	4455	4455	4455	3112
63	20231012	195600	395062085	4455	4455	4455	4455	0
64	20231012	195500	395062085	4455	4455	4455	4455	0
65	20231012	195400	395062085	4455	4455	4455	4455	0
66	20231012	195300	395062085	4455	4455	4455	4455	0
67	20231012	195200	395062085	4455	4455	4455	4455	0
68	20231012	195100	395062085	4455	4455	4455	4455	0
69	20231012	195000	395062085	4455	4455	4455	4455	0
70	20231012	194900	395062085	4455	4455	4455	4455	0
71	20231012	194800	395062085	4455	4455	4455	4455	0
72	20231012	194700	395062085	4455	4455	4455	4455	0
73	20231012	194600	395062085	4455	4455	4455	4455	0
74	20231012	194500	395062085	4455	4455	4455	4455	0
75	20231012	194400	395062085	4455	4455	4455	4455	0
76	20231012	194300	395062085	4455	4455	4455	4455	0
77	20231012	194200	395062085	4455	4455	4455	4455	0
78	20231012	194100	395062085	4455	4455	4455	4455	0
79	20231012	194000	395062085	4455	4455	4455	4455	0
80	20231012	193900	395062085	4455	4455	4455	4455	0
81	20231012	193800	395062085	4455	4455	4455	4455	0
82	20231012	193700	395062085	4455	4455	4455	4455	0
83	20231012	193600	395062085	4455	4455	4455	4455	0
84	20231012	193500	395062085	4455	4455	4455	4455	0
85	20231012	193400	395062085	4455	4455	4455	4455	0
86	20231012	193300	395062085	4455	4455	4455	4455	0
87	20231012	193200	395062085	4455	4455	4455	4455	0
88	20231012	193100	395062085	4455	4455	4455	4455	0
89	20231012	193000	395062085	4455	4455	4455	4455	0
90	20231012	192900	395062085	4455	4455	4455	4455	0
91	20231012	192800	395062085	4455	4455	4455	4455	0
92	20231012	192700	395062085	4455	4455	4455	4455	3112
93	20231012	192600	395062085	4455	4455	4455	4455	0
94	20231012	192500	395062085	4455	4455	4455	4455	0
95	20231012	192400	395062085	4455	4455	4455	4455	0
96	20231012	192300	395062085	4455	4455	4455	4455	0
97	20231012	192200	395062085	4455	4455	4455	4455	0
98	20231012	192100	395062085	4455	4455	4455	4455	0
99	20231012	192000	395062085	4455	4455	4455	4455	0
100	20231012	191900	395062085	4455	4455	4455	4455	0
101	20231012	191800	395062085	4455	4455	4455	4455	0
102	20231012	191700	395062085	4455	4455	4455	4455	0
103	20231012	191600	395062085	4455	4455	4455	4455	0
104	20231012	191500	395062085	4455	4455	4455	4455	0
105	20231012	191400	395062085	4455	4455	4455	4455	0
106	20231012	191300	395062085	4455	4455	4455	4455	0
107	20231012	191200	395062085	4455	4455	4455	4455	0
108	20231012	191100	395062085	4455	4455	4455	4455	0
109	20231012	191000	395062085	4455	4455	4455	4455	0
110	20231012	190900	395062085	4455	4455	4455	4455	0
111	20231012	190800	395062085	4455	4455	4455	4455	0
112	20231012	190700	395062085	4455	4455	4455	4455	0
113	20231012	190600	395062085	4455	4455	4455	4455	0
114	20231012	190500	395062085	4455	4455	4455	4455	0
115	20231012	190400	395062085	4455	4455	4455	4455	0
116	20231012	190300	395062085	4455	4455	4455	4455	0
117	20231012	190200	395062085	4455	4455	4455	4455	0
118	20231012	190100	395062085	4455	4455	4455	4455	0
119	20231012	190000	395062085	4455	4455	4455	4455	0
120	20231012	185900	395062085	4455	4455	4455	4455	0
121	20231012	185800	395062085	4455	4455	4455	4455	0
122	20231012	185700	395062085	4455	4455	4455	4455	3112
123	20231012	185600	395062085	4455	4455	4455	4455	0
124	20231012	185500	395062085	4455	4455	4455	4455	0
125	20231012	185400	395062085	4455	4455	4455	4455	0
126	20231012	185300	395062085	4455	4455	4455	4455	0
127	20231012	185200	395062085	4455	4455	4455	4455	0
128	20231012	185100	395062085	4455	4455	4455	4455	0
129	20231012	185000	395062085	4455	4455	4455	4455	0
130	20231012	184900	395062085	4455	4455	4455	4455	0
131	20231012	184800	395062085	4455	4455	4455	4455	0
132	20231012	184700	395062085	4455	4455	4455	4455	0
133	20231012	184600	395062085	4455	4455	4455	4455	0
134	20231012	184500	395062085	4455	4455	4455	4455	0
135	20231012	184400	395062085	4455	4455	4455	4455	0
136	20231012	184300	395062085	4455	4455	4455	4455	0
137	20231012	184200	395062085	4455	4455	4455	4455	0
138	20231012	184100	395062085	4455	4455	4455	4455	0
139	20231012	184000	395062085	4455	4455	4455	4455	0
140	20231012	183900	395062085	4455	4455	4455	4455	0
141	20231012	183800	395062085	4455	4455	4455	4455	0
142	20231012	183700	395062085	4455	4455	4455	4455	0
143	20231012	183600	395062085	4455	4455	4455	4455	0
144	20231012	183500	395062085	4455	4455	4455	4455	0
145	20231012	183400	395062085	4455	4455	4455	4455	0
146	20231012	183300	395062085	4455	4455	4455	4455	0
147	20231012	183200	395062085	4455	4455	4455	4455	0
148	20231012	183100	395062085	4455	4455	4455	4455	0
149	20231012	183000	395062085	4455	4455	4455	4455	0
150	20231012	182900	395062085	4455	4455	4455	4455	0
151	20231012	182800	395062085	4455	4455	4455	4455	0
152	20231012	182700	395062085	4455	4455	4455	4455	3112
153	20231012	182600	395062085	4455	4455	4455	4455	0
154	20231012	182500	395062085	4455	4455	4455	4455	0
155	20231012	182400	395062085	4455	4455	4455	4455	0
156	20231012	182300	395062085	4455	4455	4455	4455	0
157	20231012	182200	395062085	4455	4455	4455	4455	0
158	20231012	182100	395062085	4455	4455	4455	4455	0
159	20231012	182000	395062085	4455	4455	4455	4455	0
160	20231012	181900	395062085	4455	4455	4455	4455	0
161	20231012	181800	395062085	4455	4455	4455	4455	0
162	20231012	181700	395062085	4455	4455	4455	4455	0
163	20231012	181600	395062085	4455	4455	4455	4455	0
164	20231012	181500	395062085	4455	4455	4455	4455	0
165	20231012	181400	395062085	4455	4455	4455	4455	0
166	20231012	181300	395062085	4455	4455	4455	4455	0
167	20231012	181200	395062085	4455	4455	4455	4455	0
168	20231012	181100	395062085	4455	4455	4455	4455	0
169	20231012	181000	395062085	4455	4455	4455	4455	0
170	20231012	180900	395062085	4455	4455	4455	4455	0
171	20231012	180800	395062085	4455	4455	4455	4455	0
172	20231012	180700	395062085	4455	4455	4455	4455	0
173	20231012	180600	395062085	4455	4455	4455	4455	0
174	20231012	180500	395062085	4455	4455	4455	4455	0
175	20231012	180400	395062085	4455	4455	4455	4455	0
176	20231012	180300	395062085	4455	4455	4455	4455	0
177	20231012	180200	395062085	4455	4455	4455	4455	0
178	20231012	180100	395062085	4455	4455	4455	4455	0
179	20231012	180000	395062085	4455	4455	4455	4455	0
180	20231012	175900	395062085	4455	4455	4455	4455	0
181	20231012	175800	395062085	4455	4455	4455	4455	0
182	20231012	175700	395062085	4455	4455	4455	4455	3112
183	20231012	175600	395062085	4455	4455	4455	4455	0
184	20231012	175500	395062085	4455	4455	4455	4455	0
185	20231012	175400	395062085	4455	4455	4455	4455	0
186	20231012	175300	395062085	4455	4455	4455	4455	0
187	20231012	175200	395062085	4455	4455	4455	4455	0
188	20231012	175100	395062085	4455	4455	4455	4455	0
189	20231012	175000	395062085	4455	4455	4455	4455	0
190	20231012	174900	395062085	4455	4455	4455	4455	0
191	20231012	174800	395062085	4455	4455	4455	4455	0
192	20231012	174700	395062085	4455	4455	4455	4455	0
193	20231012	174600	395062085	4455	4455	4455	4455	0
194	20231012	174500	395062085	4455	4455	4455	4455	0
195	20231012	174400	395062085	4455	4455	4455	4455	0
196	20231012	174300	395062085	4455	4455	4455	4455	0
197	20231012	174200	395062085	4455	4455	4455	4455	0
198	20231012	174100	395062085	4455	4455	4455	4455	0
199	20231012	174000	395062085	4455	4455	4455	4455	0
200	20231012	173900	395062085	4455	4455	4455	4455	0
201	20231012	173800	395062085	4455	4455	4455	4455	0
202	20231012	173700	395062085	4455	4455	4455	4455	0
203	20231012	173600	395062085	4455	4455	4455	4455	0
204	20231012	173500	395062085	4455	4455	4455	4455	0
205	20231012	173400	395062085	4455	4455	4455	4455	0
206	20231012	173300	395062085	4455	4455	4455	4455	0
207	20231012	173200	395062085	4455	4455	4455	4455	0
208	20231012	173100	395062085	4455	4455	4455	4455	0
209	20231012	173000	395062085	4455	4455	4455	4455	0
210	20231012	172900	395062085	4455	4455	4455	4455	0
211	20231012	172800	395062085	4455	4455	4455	4455	0
212	20231012	172700	395062085	4455	4455	4455	4455	3112
213	20231012	172600	395062085	4455	4455	4455	4455	0
214	20231012	172500	395062085	4455	4455	4455	4455	0
215	20231012	172400	395062085	4455	4455	4455	4455	0
216	20231012	172300	395062085	4455	4455	4455	4455	0
217	20231012	172200	395062085	4455	4455	4455	4455	0
218	20231012	172100	395062085	4455	4455	4455	4455	0
219	20231012	172000	395062085	4455	4455	4455	4455	0
220	20231012	171900	395062085	4455	4455	4455	4455	0
221	20231012	171800	395062085	4455	4455	4455	4455	0
222	20231012	171700	395062085	4455	4455	4455	4455	0
223	20231012	171600	395062085	4455	4455	4455	4455	0
224	20231012	171500	395062085	4455	4455	4455	4455	0
225	20231012	171400	395062085	4455	4455	4455	4455	0
226	20231012	171300	395062085	4455	4455	4455	4455	0
227	20231012	171200	395062085	4455	4455	4455	4455	0
228	20231012	171100	395062085	4455	4455	4455	4455	0
229	20231012	171000	395062085	4455	4455	4455	4455	0
230	20231012	170900	395062085	4455	4455	4455	4455	0
231	20231012	170800	395062085	4455	4455	4455	4455	0
232	20231012	170700	395062085	4455	4455	4455	4455	0
233	20231012	170600	395062085	4455	4455	4455	4455	0
234	20231012	170500	395062085	4455	4455	4455	4455	0
235	20231012	170400	395062085	4455	4455	4455	4455	0
236	20231012	170300	395062085	4455	4455	4455	4455	0
237	20231012	170200	395062085	4455	4455	4455	4455	0
238	20231012	170100	395062085	4455	4455	4455	4455	0
239	20231012	170000	395062085	4455	4455	4455	4455	0
240	20231012	165900	395062085	4455	4455	4455	4455	0
241	20231012	165800	395062085	4455	4455	4455	4455	0
242	20231012	165700	395062085	4455	4455	4455	4455	3112
243	20231012	165600	395062085	4455	4455	4455	4455	0
244	20231012	165500	395062085	4455	4455	4455	4455	0
245	20231012	165400	395062085	4455	4455	4455	4455	0
246	20231012	165300	395062085	4455	4455	4455	4455	0
247	20231012	165200	395062085	4455	4455	4455	4455	0
248	20231012	165100	395062085	4455	4455	4455	4455	0
249	20231012	165000	395062085	4455	4455	4455	4455	0
250	20231012	164900	395062085	4455	4455	4455	4455	0
251	20231012	164800	395062085	4455	4455	4455	4455	0
252	20231012	164700	395062085	4455	4455	4455	4455	0
253	20231012	164600	395062085	4455	4455	4455	4455	0
254	20231012	164500	395062085	4455	4455	4455	4455	0
255	20231012	164400	395062085	4455	4455	4455	4455	0
256	20231012	164300	395062085	4455	4455	4455	4455	0
257	20231012	164200	395062085	4455	4455	4455	4455	0
258	20231012	164100	395062085	4455	4455	4455	4455	0
259	20231012	164000	395062085	4455	4455	4455	4455	0
260	20231012	163900	395062085	4455	4455	4455	4455	0
261	20231012	163800	395062085	4455	4455	4455	4455	0
262	20231012	163700	395062085	4455	4455	4455	4455	0
263	20231012	163600	395062085	4455	4455	4455	4455	0
264	20231012	163500	395062085	4455	4455	4455	4455	0
265	20231012	163400	395062085	4455	4455	4455	4455	0
266	20231012	163300	395062085	4455	4455	4455	4455	0
267	20231012	163200	395062085	4455	4455	4455	4455	0
268	20231012	163100	395062085	4455	4455	4455	4455	0
269	20231012	163000	395062085	4455	4455	4455	4455	0
270	20231012	162900	395062085	4455	4455	4455	4455	0
271	20231012	162800	395062085	4455	4455	4455	4455	0
272	20231012	162700	395062085	4455	4455	4455	4455	3112
273	20231012	162600	395062085	4455	4455	4455	4455	0
274	20231012	162500	395062085	4455	4455	4455	4455	0
275	20231012	162400	395062085	4455	4455	4455	4455	0
276	20231012	162300	395062085	4455	4455	4455	4455	0
277	20231012	162200	395062085	4455	4455	4455	4455	0
278	20231012	162100	395062085	4455	4455	4455	4455	0
279	20231012	162000	395062085	4455	4455	4455	4455	0
280	20231012	161900	395062085	4455	4455	4455	4455	0
281	20231012	161800	395062085	4455	4455	4455	4455	0
282	20231012	161700	395062085	4455	4455	4455	4455	0
283	20231012	161600	395062085	4455	4455	4455	4455	0
284	20231012	161500	395062085	4455	4455	4455	4455	0
285	20231012	161400	395062085	4455	4455	4455	4455	0
286	20231012	161300	395062085	4455	4455	4455	4455	0
287	20231012	161200	395062085	4455	4455	4455	4455	0
288	20231012	161100	395062085	4455	4455	4455	4455	0
289	20231012	161000	395062085	4455	4455	4455	4455	0
290	20231012	160900	395062085	4455	4455	4455	4455	0
291	20231012	160800	395062085	4455	4455	4455	4455	0
292	20231012	160700	395062085	4455	4455	4455	4455	0
293	20231012	160600	395062085	4455	4455	4455	4455	0
294	20231012	160500	395062085	4455	4455	4455	4455	0
295	20231012	160400	395062085	4455	4455	4455	4455	0
296	20231012	160300	395062085	4455	4455	4455	4455	0
297	20231012	160200	395062085	4455	4455	4455	4455	0
298	20231012	160100	395062085	4455	4455	4455	4455	0
299	20231012	160000	395062085	4455	4455	4455	4455	0
300	20231012	155900	395062085	4455	4455	4455	4455	0
301	20231012	155800	395062085	4455	4455	4455	4455	0
302	20231012	155700	395062085	4455	4455	4455	4455	3112
303	20231012	155600	395062085	4455	4455	4455	4455	0
304	20231012	155500	395062085	4455	4455	4455	4455	0
305	20231012	155400	395062085	4455	4455	4455	4455	0
306	20231012	155300	395062085	4455	4455	4455	4455	0
307	20231012	155200	395062085	4455	4455	4455	4455	0
308	20231012	155100	395062085	4455	4455	4455	4455	0
309	20231012	155000	395062085	4455	4455	4455	4455	0
310	20231012	154900	395062085	4455	4455	4455	4455	0
311	20231012	154800	395062085	4455	4455	4455	4455	0
312	20231012	154700	395062085	4455	4455	4455	4455	0
313	20231012	154600	395062085	4455	4455	4455	4455	0
314	20231012	154500	395062085	4455	4455	4455	4455	0
315	20231012	154400	395062085	4455	4455	4455	4455	0
316	20231012	154300	395062085	4455	4455	4455	4455	0
317	20231012	154200	395062085	4455	4455	4455	4455	0
318	20231012	154100	395062085	4455	4455	4455	4455	0
319	20231012	154000	395062085	4455	4455	4455	4455	0
320	20231012	153900	395062085	4455	4455	4455	4455	0
321	20231012	153800	395062085	4455	4455	4455	4455	0
322	20231012	153700	395062085	4455	4455	4455	4455	0
323	20231012	153600	395062085	4455	4455	4455	4455	0
324	20231012	153500	395062085	4455	4455	4455	4455	0
325	20231012	153400	395062085	4455	4455	4455	4455	0
326	20231012	153300	395062085	4455	4455	4455	4455	0
327	20231012	153200	395062085	4455	4455	4455	4455	0
328	20231012	153100	395062085	4455	4455	4455	4455	0
329	20231012	153000	395062085	4455	4455	4455	4455	3112
330	20231012	152900	381198125	4410	4410	4410	4410	0
331	20231012	152800	381198125	4410	4410	4410	4410	0
332	20231012	152700	381198125	4410	4410	4410	4410	0
333	20231012	152600	381198125	4410	4410	4410	4410	0
334	20231012	152500	381198125	4410	4410	4410	4410	0
335	20231012	152400	381198125	4410	4410	4410	4410	0
336	20231012	152300	381198125	4410	4410	4410	4410	0
337	20231012	152200	381198125	4410	4410	4410	4410	0
338	20231012	152100	381198125	4410	4410	4410	4410	0
339	20231012	152000	381198125	4410	4410	4410	4410	0
340	20231012	151900	381198125	4410	4430	4430	4410	463
341	20231012	151800	379150505	4410	4410	4430	4410	120
342	20231012	151700	378620665	4410	4430	4430	4410	103
343	20231012	151600	378166315	4410	4410	4410	4410	102
344	20231012	151500	377716495	4410	4425	4425	4410	128
345	20231012	151400	377151655	4425	4430	4430	4425	81
346	20231012	151300	376793050	4430	4430	4430	4430	25
347	20231012	151200	376682300	4430	4430	4430	4430	0
348	20231012	151100	376682300	4430	4425	4430	4425	434
349	20231012	151000	374761340	4420	4420	4420	4420	48
350	20231012	150900	374549180	4420	4425	4425	4420	8
351	20231012	150800	374513815	4425	4425	4425	4425	0
352	20231012	150700	374513815	4425	4425	4425	4425	1
353	20231012	150600	374509390	4425	4425	4425	4425	2
354	20231012	150500	374500540	4425	4425	4425	4425	1
355	20231012	150400	374496115	4410	4410	4410	4410	0
356	20231012	150300	374496115	4410	4425	4425	4405	3324
357	20231012	150200	359839300	4410	4410	4410	4410	0
358	20231012	150100	359839300	4410	4425	4425	4410	22
359	20231012	150000	359742255	4420	4420	4420	4420	123
360	20231012	145900	359198595	4410	4415	4415	4410	791
361	20231012	145800	355706760	4415	4415	4415	4415	236
362	20231012	145700	354664820	4415	4420	4420	4415	49
363	20231012	145600	354448480	4415	4415	4415	4415	100
364	20231012	145500	354006980	4415	4425	4425	4415	51
365	20231012	145400	353781805	4415	4425	4425	4415	54
366	20231012	145300	353543355	4415	4430	4430	4415	58
367	20231012	145200	353287270	4415	4415	4415	4415	100
368	20231012	145100	352845770	4415	4430	4430	4415	42
369	20231012	145000	352660140	4420	4420	4420	4420	104
370	20231012	144900	352200460	4435	4420	4435	4420	46
371	20231012	144800	351997125	4420	4420	4420	4420	51
372	20231012	144700	351771705	4430	4430	4430	4430	1
373	20231012	144600	351767275	4420	4430	4430	4420	68
374	20231012	144500	351466605	4435	4430	4435	4430	122
375	20231012	144400	350926140	4430	4435	4435	4430	3
376	20231012	144300	350912840	4435	4435	4435	4435	1
377	20231012	144200	350908405	4435	4435	4435	4435	136
378	20231012	144100	350305245	4435	4435	4435	4435	1
379	20231012	144000	350300810	4435	4435	4435	4435	0
380	20231012	143900	350300810	4435	4430	4435	4430	644
381	20231012	143800	347447885	4430	4430	4430	4430	1578
382	20231012	143700	340457345	4430	4430	4430	4430	1
383	20231012	143600	340452915	4425	4425	4425	4425	174
384	20231012	143500	339682965	4425	4425	4425	4425	1
385	20231012	143400	339678540	4425	4425	4425	4425	130
386	20231012	143300	339103290	4415	4425	4425	4415	90
387	20231012	143200	338705930	4425	4425	4425	4425	0
388	20231012	143100	338705930	4425	4425	4425	4405	251
389	20231012	143000	337598725	4405	4405	4405	4405	0
390	20231012	142900	337598725	4405	4425	4425	4405	105
391	20231012	142800	337136165	4405	4405	4405	4405	114
392	20231012	142700	336633995	4425	4425	4425	4425	125
393	20231012	142600	336080870	4405	4410	4410	4405	103
394	20231012	142500	335627140	4410	4425	4425	4410	51
395	20231012	142400	335402215	4405	4415	4415	4405	2088
396	20231012	142300	326191770	4425	4415	4425	4415	109
397	20231012	142200	325710525	4415	4415	4415	4415	32
398	20231012	142100	325569245	4410	4425	4425	4410	201
399	20231012	142000	324682080	4430	4430	4430	4430	0
400	20231012	141900	324682080	4430	4430	4430	4430	1
401	20231012	141800	324677650	4420	4425	4425	4420	157
402	20231012	141700	323983325	4430	4430	4430	4430	1
403	20231012	141600	323978895	4430	4430	4430	4430	0
404	20231012	141500	323978895	4430	4430	4430	4430	1
405	20231012	141400	323974465	4430	4430	4430	4430	0
406	20231012	141300	323974465	4430	4430	4430	4430	11
407	20231012	141200	323925735	4435	4435	4435	4435	15
408	20231012	141100	323859210	4435	4435	4435	4435	1
409	20231012	141000	323854775	4435	4435	4435	4435	0
410	20231012	140900	323854775	4435	4440	4440	4435	29
411	20231012	140800	323726155	4435	4435	4435	4435	0
412	20231012	140700	323726155	4435	4440	4440	4435	4
413	20231012	140600	323708405	4440	4440	4440	4440	0
414	20231012	140500	323708405	4440	4410	4440	4410	3041
415	20231012	140400	310228165	4410	4410	4410	4410	0
416	20231012	140300	310228165	4410	4435	4435	4410	81
417	20231012	140200	309870930	4410	4410	4410	4410	0
418	20231012	140100	309870930	4410	4435	4435	4410	64
419	20231012	140000	309588665	4410	4410	4410	4410	0
420	20231012	135900	309588665	4410	4435	4435	4410	2433
421	20231012	135800	298853395	4435	4435	4435	4435	0
422	20231012	135700	298853395	4435	4435	4435	4435	1
423	20231012	135600	298848960	4410	4435	4435	4410	125
424	20231012	135500	298297310	4435	4435	4435	4435	1
425	20231012	135400	298292875	4410	4415	4415	4410	68
426	20231012	135300	297992805	4440	4440	4440	4440	1
427	20231012	135200	297988365	4410	4425	4425	4405	3232
428	20231012	135100	283728850	4420	4450	4450	4420	40
429	20231012	135000	283551990	4420	4420	4425	4420	149
430	20231012	134900	282893160	4450	4450	4450	4450	1
431	20231012	134800	282888710	4420	4425	4425	4420	183
432	20231012	134700	282079525	4450	4450	4450	4450	1
433	20231012	134600	282075075	4425	4425	4425	4425	8
434	20231012	134500	282039675	4450	4445	4450	4425	1962
435	20231012	134400	273321220	4425	4425	4430	4425	157
436	20231012	134300	272626240	4425	4440	4440	4425	147
437	20231012	134200	271975750	4425	4425	4425	4425	0
438	20231012	134100	271975750	4425	4445	4445	4425	103
439	20231012	134000	271519945	4420	4420	4420	4420	48
440	20231012	133900	271307785	4420	4455	4455	4420	3513
441	20231012	133800	255769935	4455	4455	4455	4455	0
442	20231012	133700	255769935	4455	4435	4455	4435	101
443	20231012	133600	255321980	4435	4435	4435	4435	113
444	20231012	133500	254820825	4435	4455	4455	4435	51
445	20231012	133400	254594620	4435	4435	4435	4435	124
446	20231012	133300	254044680	4460	4460	4460	4460	1
447	20231012	133200	254040220	4435	4440	4440	4435	731
448	20231012	133100	250794825	4465	4465	4465	4465	1
449	20231012	133000	250790360	4465	4465	4465	4465	0
450	20231012	132900	250790360	4465	4465	4465	4465	1
451	20231012	132800	250785895	4465	4465	4465	4465	0
452	20231012	132700	250785895	4465	4445	4465	4440	1644
453	20231012	132600	243485605	4445	4445	4445	4445	0
454	20231012	132500	243485605	4445	4465	4465	4445	401
455	20231012	132400	241703115	4455	4455	4455	4455	1
456	20231012	132300	241698660	4465	4465	4465	4465	1
457	20231012	132200	241694195	4455	4455	4455	4455	184
458	20231012	132100	240874475	4455	4465	4465	4455	10
459	20231012	132000	240829915	4455	4455	4455	4455	757
460	20231012	131900	237457480	4465	4465	4465	4465	0
461	20231012	131800	237457480	4465	4465	4465	4465	0
462	20231012	131700	237457480	4465	4465	4465	4465	1
463	20231012	131600	237453015	4455	4455	4455	4455	0
464	20231012	131500	237453015	4455	4455	4455	4455	1389
465	20231012	131400	231265020	4465	4465	4465	4465	0
466	20231012	131300	231265020	4465	4465	4465	4465	1
467	20231012	131200	231260555	4465	4465	4465	4465	1
468	20231012	131100	231256090	4465	4465	4465	4465	1
469	20231012	131000	231251625	4455	4455	4455	4455	0
470	20231012	130900	231251625	4455	4455	4455	4455	610
471	20231012	130800	228534075	4450	4460	4460	4450	555
472	20231012	130700	226061790	4455	4455	4460	4455	1370
473	20231012	130600	219954090	4455	4455	4455	4455	1000
474	20231012	130500	215499090	4455	4455	4455	4455	1
475	20231012	130400	215494635	4445	4450	4450	4445	94
476	20231012	130300	215076790	4445	4460	4460	4445	101
477	20231012	130200	214627815	4445	4445	4445	4445	0
478	20231012	130100	214627815	4445	4460	4460	4445	73
479	20231012	130000	214303305	4445	4445	4445	4445	71
480	20231012	125900	213987710	4445	4445	4445	4445	0
481	20231012	125800	213987710	4445	4445	4445	4445	0
482	20231012	125700	213987710	4445	4445	4445	4445	0
483	20231012	125600	213987710	4445	4460	4460	4445	425
484	20231012	125500	212098510	4445	4445	4445	4445	132
485	20231012	125400	211511770	4460	4450	4460	4445	87
486	20231012	125300	211125035	4445	4445	4445	4445	69
487	20231012	125200	210818330	4445	4445	4445	4445	0
488	20231012	125100	210818330	4445	4445	4445	4445	5
489	20231012	125000	210796105	4445	4445	4445	4445	1
490	20231012	124900	210791660	4440	4440	4440	4440	3
491	20231012	124800	210778340	4435	4440	4465	4435	248
492	20231012	124700	209674675	4440	4440	4440	4440	94
493	20231012	124600	209257315	4440	4440	4440	4440	77
494	20231012	124500	208915435	4440	4440	4440	4440	0
495	20231012	124400	208915435	4440	4440	4440	4440	0
496	20231012	124300	208915435	4440	4440	4440	4440	135
497	20231012	124200	208316035	4440	4440	4440	4440	0
498	20231012	124100	208316035	4440	4445	4445	4440	66
499	20231012	124000	208022860	4445	4445	4445	4445	0
500	20231012	123900	208022860	4445	4445	4445	4445	98
501	20231012	123800	207587250	4440	4440	4440	4440	0
502	20231012	123700	207587250	4440	4440	4440	4440	1
503	20231012	123600	207582810	4435	4460	4460	4435	5836
504	20231012	123500	181664840	4465	4465	4465	4465	0
505	20231012	123400	181664840	4465	4465	4465	4465	215
506	20231012	123300	180704865	4465	4465	4465	4465	2
507	20231012	123200	180695935	4465	4465	4465	4465	0
508	20231012	123100	180695935	4465	4465	4465	4465	11
509	20231012	123000	180646820	4445	4445	4465	4445	38
510	20231012	122900	180477690	4465	4465	4465	4465	11
511	20231012	122800	180428575	4465	4465	4465	4465	0
512	20231012	122700	180428575	4465	4465	4465	4465	0
513	20231012	122600	180428575	4465	4465	4465	4465	0
514	20231012	122500	180428575	4465	4465	4465	4465	1
515	20231012	122400	180424110	4440	4440	4440	4440	0
516	20231012	122300	180424110	4440	4445	4445	4440	1710
517	20231012	122200	172823415	4445	4450	4450	4445	748
518	20231012	122100	169495080	4450	4450	4450	4450	0
519	20231012	122000	169495080	4450	4450	4450	4450	0
520	20231012	121900	169495080	4450	4450	4450	4450	0
521	20231012	121800	169495080	4450	4450	4450	4450	0
522	20231012	121700	169495080	4450	4460	4460	4450	1880
523	20231012	121600	161119795	4480	4480	4480	4480	0
524	20231012	121500	161119795	4480	4460	4480	4460	51
525	20231012	121400	160892315	4460	4460	4460	4460	200
526	20231012	121300	160000315	4460	4460	4460	4460	0
527	20231012	121200	160000315	4460	4460	4460	4460	0
528	20231012	121100	160000315	4460	4465	4465	4460	2604
529	20231012	121000	148384430	4485	4485	4485	4485	0
530	20231012	120900	148384430	4485	4485	4485	4485	0
531	20231012	120800	148384430	4485	4480	4485	4480	26
532	20231012	120700	148267940	4485	4485	4485	4485	0
533	20231012	120600	148267940	4485	4485	4485	4485	0
534	20231012	120500	148267940	4485	4485	4485	4485	320
535	20231012	120400	146832740	4485	4485	4485	4485	1080
536	20231012	120300	141988940	4485	4485	4485	4485	14
537	20231012	120200	141926150	4490	4490	4490	4490	0
538	20231012	120100	141926150	4490	4490	4490	4490	0
539	20231012	120000	141926150	4490	4490	4490	4490	0
540	20231012	115900	141926150	4490	4490	4490	4490	0
541	20231012	115800	141926150	4490	4490	4490	4490	0
542	20231012	115700	141926150	4490	4490	4490	4490	0
543	20231012	115600	141926150	4490	4490	4490	4490	0
544	20231012	115500	141926150	4490	4485	4490	4485	962
545	20231012	115400	137611575	4485	4480	4485	4480	300
546	20231012	115300	136266125	4480	4480	4480	4480	300
547	20231012	115200	134922125	4485	4485	4485	4485	250
548	20231012	115100	133800875	4480	4460	4480	4460	2212
549	20231012	115000	123908445	4455	4455	4455	4455	55
550	20231012	114900	123663420	4450	4450	4450	4450	178
551	20231012	114800	122871320	4445	4445	4445	4445	0
552	20231012	114700	122871320	4445	4445	4445	4445	1
553	20231012	114600	122866875	4440	4445	4445	4440	327
554	20231012	114500	121413495	4450	4450	4450	4450	1
555	20231012	114400	121409045	4450	4445	4450	4445	68
556	20231012	114300	121106510	4450	4445	4450	4445	356
557	20231012	114200	119522835	4445	4445	4445	4445	0
558	20231012	114100	119522835	4445	4445	4445	4445	4
559	20231012	114000	119505055	4445	4445	4445	4445	0
560	20231012	113900	119505055	4445	4445	4445	4445	5
561	20231012	113800	119482830	4445	4445	4445	4445	1
562	20231012	113700	119478385	4435	4435	4435	4435	0
563	20231012	113600	119478385	4435	4435	4435	4435	0
564	20231012	113500	119478385	4435	4435	4435	4435	0
565	20231012	113400	119478385	4435	4435	4435	4435	0
566	20231012	113300	119478385	4435	4435	4435	4435	0
567	20231012	113200	119478385	4435	4435	4435	4435	0
568	20231012	113100	119478385	4435	4440	4440	4435	37
569	20231012	113000	119314250	4435	4440	4445	4435	192
570	20231012	112900	118462265	4440	4440	4440	4440	0
571	20231012	112800	118462265	4440	4440	4440	4440	3
572	20231012	112700	118448945	4440	4445	4445	4440	584
573	20231012	112600	115855825	4450	4450	4450	4450	0
574	20231012	112500	115855825	4450	4450	4450	4450	0
575	20231012	112400	115855825	4450	4450	4450	4450	400
576	20231012	112300	114075825	4460	4460	4460	4460	1
577	20231012	112200	114071365	4435	4435	4435	4435	0
578	20231012	112100	114071365	4435	4435	4435	4435	0
579	20231012	112000	114071365	4435	4435	4435	4435	0
580	20231012	111900	114071365	4435	4435	4435	4435	0
581	20231012	111800	114071365	4435	4435	4435	4435	0
582	20231012	111700	114071365	4435	4435	4435	4435	0
583	20231012	111600	114071365	4435	4435	4435	4435	0
584	20231012	111500	114071365	4435	4435	4435	4435	0
585	20231012	111400	114071365	4435	4435	4435	4435	0
586	20231012	111300	114071365	4435	4435	4435	4435	0
587	20231012	111200	114071365	4435	4435	4435	4435	0
588	20231012	111100	114071365	4435	4435	4435	4435	0
589	20231012	111000	114071365	4435	4450	4450	4435	1455
590	20231012	110900	107610585	4445	4445	4445	4445	8
591	20231012	110800	107575025	4450	4455	4455	4450	278
592	20231012	110700	106337755	4455	4465	4465	4455	9
593	20231012	110600	106297620	4465	4465	4465	4465	0
594	20231012	110500	106297620	4465	4465	4465	4465	0
595	20231012	110400	106297620	4465	4465	4465	4465	0
596	20231012	110300	106297620	4465	4465	4465	4465	0
597	20231012	110200	106297620	4465	4465	4465	4465	49
598	20231012	110100	106078835	4470	4470	4470	4470	10
599	20231012	110000	106034135	4470	4470	4470	4470	0
600	20231012	105900	106034135	4470	4460	4470	4460	314
601	20231012	105800	104632225	4450	4450	4450	4450	0
602	20231012	105700	104632225	4450	4450	4450	4450	12
603	20231012	105600	104578825	4460	4460	4460	4460	0
604	20231012	105500	104578825	4460	4460	4460	4460	0
605	20231012	105400	104578825	4460	4460	4460	4460	0
606	20231012	105300	104578825	4460	4460	4460	4460	0
607	20231012	105200	104578825	4460	4455	4460	4455	662
608	20231012	105100	101627060	4450	4455	4455	4450	162
609	20231012	105000	100905600	4425	4425	4425	4425	0
610	20231012	104900	100905600	4425	4425	4425	4425	0
611	20231012	104800	100905600	4425	4425	4425	4425	0
612	20231012	104700	100905600	4425	4425	4425	4425	0
613	20231012	104600	100905600	4425	4435	4435	4425	63
614	20231012	104500	100626665	4440	4455	4455	4440	1056
615	20231012	104400	95937185	4450	4450	4450	4450	0
616	20231012	104300	95937185	4450	4450	4450	4450	100
617	20231012	104200	95492185	4450	4450	4450	4450	0
618	20231012	104100	95492185	4450	4450	4450	4450	0
619	20231012	104000	95492185	4450	4445	4450	4445	977
620	20231012	103900	91147150	4445	4445	4445	4445	0
621	20231012	103800	91147150	4445	4445	4445	4445	6
622	20231012	103700	91120480	4445	4445	4445	4445	6
623	20231012	103600	91093810	4435	4435	4435	4435	0
624	20231012	103500	91093810	4435	4435	4435	4435	0
625	20231012	103400	91093810	4435	4435	4435	4435	0
626	20231012	103300	91093810	4435	4435	4435	4435	1
627	20231012	103200	91089375	4425	4425	4425	4425	0
628	20231012	103100	91089375	4425	4425	4425	4425	0
629	20231012	103000	91089375	4425	4425	4425	4425	0
630	20231012	102900	91089375	4425	4435	4435	4425	140
631	20231012	102800	90468570	4440	4440	4440	4440	15
632	20231012	102700	90401970	4440	4440	4440	4440	3
633	20231012	102600	90388650	4420	4425	4425	4420	607
634	20231012	102500	87705340	4420	4440	4440	4420	532
635	20231012	102400	85344260	4450	4450	4450	4450	108
636	20231012	102300	84863660	4450	4450	4450	4450	1
637	20231012	102200	84859210	4450	4450	4450	4450	0
638	20231012	102100	84859210	4450	4450	4450	4450	0
639	20231012	102000	84859210	4450	4450	4450	4450	0
640	20231012	101900	84859210	4450	4450	4450	4450	508
641	20231012	101800	82598610	4455	4455	4455	4455	21
642	20231012	101700	82505055	4455	4455	4455	4455	5
643	20231012	101600	82482780	4455	4455	4455	4455	0
644	20231012	101500	82482780	4455	4455	4455	4455	0
645	20231012	101400	82482780	4455	4455	4455	4455	0
646	20231012	101300	82482780	4455	4455	4455	4455	100
647	20231012	101200	82037280	4450	4450	4450	4450	0
648	20231012	101100	82037280	4450	4445	4450	4445	1418
649	20231012	101000	75731680	4445	4445	4445	4445	165
650	20231012	100900	74998255	4440	4440	4440	4440	235
651	20231012	100800	73954855	4440	4435	4440	4430	573
652	20231012	100700	71411375	4440	4445	4445	4440	1100
653	20231012	100600	66524375	4440	4440	4440	4440	200
654	20231012	100500	65636375	4430	4430	4430	4430	0
655	20231012	100400	65636375	4430	4430	4430	4430	446
656	20231012	100300	63660595	4425	4425	4425	4425	0
657	20231012	100200	63660595	4425	4425	4425	4425	0
658	20231012	100100	63660595	4425	4425	4425	4420	264
659	20231012	100000	62492645	4420	4420	4420	4420	200
660	20231012	095900	61608645	4425	4425	4425	4425	0
661	20231012	095800	61608645	4425	4425	4425	4425	15
662	20231012	095700	61542270	4430	4430	4430	4430	0
663	20231012	095600	61542270	4430	4430	4430	4430	70
664	20231012	095500	61232170	4425	4425	4425	4425	0
665	20231012	095400	61232170	4425	4425	4430	4425	713
666	20231012	095300	58076970	4430	4430	4430	4430	0
667	20231012	095200	58076970	4430	4430	4430	4430	1
668	20231012	095100	58072540	4430	4430	4430	4430	179
669	20231012	095000	57279570	4430	4430	4430	4430	147
670	20231012	094900	56628360	4430	4430	4430	4430	0
671	20231012	094800	56628360	4430	4430	4430	4430	0
672	20231012	094700	56628360	4430	4430	4430	4430	0
673	20231012	094600	56628360	4430	4430	4430	4430	0
674	20231012	094500	56628360	4430	4430	4430	4430	0
675	20231012	094400	56628360	4430	4430	4430	4430	100
676	20231012	094300	56185360	4425	4425	4425	4425	0
677	20231012	094200	56185360	4425	4425	4425	4425	0
678	20231012	094100	56185360	4425	4425	4425	4425	1
679	20231012	094000	56180935	4425	4430	4430	4425	459
680	20231012	093900	54147820	4430	4430	4430	4430	5
681	20231012	093800	54125670	4430	4430	4430	4430	50
682	20231012	093700	53904170	4445	4445	4445	4445	0
683	20231012	093600	53904170	4445	4445	4445	4445	0
684	20231012	093500	53904170	4445	4445	4445	4445	0
685	20231012	093400	53904170	4445	4445	4445	4445	6
686	20231012	093300	53877500	4445	4445	4445	4445	7
687	20231012	093200	53846385	4450	4450	4450	4425	55
688	20231012	093100	53602785	4425	4425	4425	4425	0
689	20231012	093000	53602785	4425	4425	4425	4425	0
690	20231012	092900	53602785	4425	4425	4425	4425	81
691	20231012	092800	53244360	4440	4425	4440	4425	7
692	20231012	092700	53213325	4430	4430	4430	4430	94
693	20231012	092600	52796905	4430	4430	4430	4430	70
694	20231012	092500	52486805	4430	4430	4430	4430	8
695	20231012	092400	52451365	4430	4435	4435	4430	373
696	20231012	092300	50797375	4435	4435	4435	4435	0
697	20231012	092200	50797375	4435	4435	4435	4435	0
698	20231012	092100	50797375	4435	4435	4435	4435	51
699	20231012	092000	50571190	4435	4440	4440	4435	98
700	20231012	091900	50136290	4440	4440	4440	4440	53
701	20231012	091800	49900970	4440	4440	4440	4440	85
702	20231012	091700	49523570	4435	4435	4435	4435	423
703	20231012	091600	47647565	4435	4450	4450	4435	57
704	20231012	091500	47394610	4460	4460	4460	4460	5
705	20231012	091400	47372310	4445	4445	4445	4445	0
706	20231012	091300	47372310	4445	4445	4445	4445	4
707	20231012	091200	47354530	4445	4445	4445	4445	317
708	20231012	091100	45945465	4445	4445	4445	4445	0
709	20231012	091000	45945465	4445	4450	4450	4445	377
710	20231012	090900	44268815	4450	4470	4470	4450	1239
711	20231012	090800	38746575	4470	4480	4480	4470	1235
712	20231012	090700	33220535	4480	4475	4480	4470	1270
713	20231012	090600	27539065	4475	4470	4480	4470	386
714	20231012	090500	25811800	4460	4435	4460	4425	4178
715	20231012	090400	7287665	4435	4425	4435	4420	1086
716	20231012	090300	2474155	4425	4425	4425	4425	1
717	20231012	090200	2469730	4435	4435	4435	4435	0
718	20231012	090100	2469730	4435	4435	4435	4435	112
719	20231012	090000	1973010	4440	4420	4440	4420	446