KissMeData/170920/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201100	556148470	8690	8690	8690	8690	154
3	20231010	201000	556148470	8690	8690	8690	8690	0
4	20231010	200900	556148470	8690	8690	8690	8690	0
5	20231010	200800	556148470	8690	8690	8690	8690	0
6	20231010	200700	556148470	8690	8690	8690	8690	0
7	20231010	200600	556148470	8690	8690	8690	8690	0
8	20231010	200500	556148470	8690	8690	8690	8690	0
9	20231010	200400	556148470	8690	8690	8690	8690	0
10	20231010	200300	556148470	8690	8690	8690	8690	0
11	20231010	200200	556148470	8690	8690	8690	8690	0
12	20231010	200100	556148470	8690	8690	8690	8690	0
13	20231010	200000	556148470	8690	8690	8690	8690	0
14	20231010	195900	556148470	8690	8690	8690	8690	0
15	20231010	195800	556148470	8690	8690	8690	8690	0
16	20231010	195700	556148470	8690	8690	8690	8690	0
17	20231010	195600	556148470	8690	8690	8690	8690	0
18	20231010	195500	556148470	8690	8690	8690	8690	0
19	20231010	195400	556148470	8690	8690	8690	8690	0
20	20231010	195300	556148470	8690	8690	8690	8690	0
21	20231010	195200	556148470	8690	8690	8690	8690	0
22	20231010	195100	556148470	8690	8690	8690	8690	0
23	20231010	195000	556148470	8690	8690	8690	8690	0
24	20231010	194900	556148470	8690	8690	8690	8690	0
25	20231010	194800	556148470	8690	8690	8690	8690	0
26	20231010	194700	556148470	8690	8690	8690	8690	0
27	20231010	194600	556148470	8690	8690	8690	8690	0
28	20231010	194500	556148470	8690	8690	8690	8690	0
29	20231010	194400	556148470	8690	8690	8690	8690	0
30	20231010	194300	556148470	8690	8690	8690	8690	0
31	20231010	194200	556148470	8690	8690	8690	8690	0
32	20231010	194100	556148470	8690	8690	8690	8690	154
33	20231010	194000	556148470	8690	8690	8690	8690	0
34	20231010	193900	556148470	8690	8690	8690	8690	0
35	20231010	193800	556148470	8690	8690	8690	8690	0
36	20231010	193700	556148470	8690	8690	8690	8690	0
37	20231010	193600	556148470	8690	8690	8690	8690	0
38	20231010	193500	556148470	8690	8690	8690	8690	0
39	20231010	193400	556148470	8690	8690	8690	8690	0
40	20231010	193300	556148470	8690	8690	8690	8690	0
41	20231010	193200	556148470	8690	8690	8690	8690	0
42	20231010	193100	556148470	8690	8690	8690	8690	0
43	20231010	193000	556148470	8690	8690	8690	8690	0
44	20231010	192900	556148470	8690	8690	8690	8690	0
45	20231010	192800	556148470	8690	8690	8690	8690	0
46	20231010	192700	556148470	8690	8690	8690	8690	0
47	20231010	192600	556148470	8690	8690	8690	8690	0
48	20231010	192500	556148470	8690	8690	8690	8690	0
49	20231010	192400	556148470	8690	8690	8690	8690	0
50	20231010	192300	556148470	8690	8690	8690	8690	0
51	20231010	192200	556148470	8690	8690	8690	8690	0
52	20231010	192100	556148470	8690	8690	8690	8690	0
53	20231010	192000	556148470	8690	8690	8690	8690	0
54	20231010	191900	556148470	8690	8690	8690	8690	0
55	20231010	191800	556148470	8690	8690	8690	8690	0
56	20231010	191700	556148470	8690	8690	8690	8690	0
57	20231010	191600	556148470	8690	8690	8690	8690	0
58	20231010	191500	556148470	8690	8690	8690	8690	0
59	20231010	191400	556148470	8690	8690	8690	8690	0
60	20231010	191300	556148470	8690	8690	8690	8690	0
61	20231010	191200	556148470	8690	8690	8690	8690	0
62	20231010	191100	556148470	8690	8690	8690	8690	154
63	20231010	191000	556148470	8690	8690	8690	8690	0
64	20231010	190900	556148470	8690	8690	8690	8690	0
65	20231010	190800	556148470	8690	8690	8690	8690	0
66	20231010	190700	556148470	8690	8690	8690	8690	0
67	20231010	190600	556148470	8690	8690	8690	8690	0
68	20231010	190500	556148470	8690	8690	8690	8690	0
69	20231010	190400	556148470	8690	8690	8690	8690	0
70	20231010	190300	556148470	8690	8690	8690	8690	0
71	20231010	190200	556148470	8690	8690	8690	8690	0
72	20231010	190100	556148470	8690	8690	8690	8690	0
73	20231010	190000	556148470	8690	8690	8690	8690	0
74	20231010	185900	556148470	8690	8690	8690	8690	0
75	20231010	185800	556148470	8690	8690	8690	8690	0
76	20231010	185700	556148470	8690	8690	8690	8690	0
77	20231010	185600	556148470	8690	8690	8690	8690	0
78	20231010	185500	556148470	8690	8690	8690	8690	0
79	20231010	185400	556148470	8690	8690	8690	8690	0
80	20231010	185300	556148470	8690	8690	8690	8690	0
81	20231010	185200	556148470	8690	8690	8690	8690	0
82	20231010	185100	556148470	8690	8690	8690	8690	0
83	20231010	185000	556148470	8690	8690	8690	8690	0
84	20231010	184900	556148470	8690	8690	8690	8690	0
85	20231010	184800	556148470	8690	8690	8690	8690	0
86	20231010	184700	556148470	8690	8690	8690	8690	0
87	20231010	184600	556148470	8690	8690	8690	8690	0
88	20231010	184500	556148470	8690	8690	8690	8690	0
89	20231010	184400	556148470	8690	8690	8690	8690	0
90	20231010	184300	556148470	8690	8690	8690	8690	0
91	20231010	184200	556148470	8690	8690	8690	8690	0
92	20231010	184100	556148470	8690	8690	8690	8690	154
93	20231010	184000	556148470	8690	8690	8690	8690	0
94	20231010	183900	556148470	8690	8690	8690	8690	0
95	20231010	183800	556148470	8690	8690	8690	8690	0
96	20231010	183700	556148470	8690	8690	8690	8690	0
97	20231010	183600	556148470	8690	8690	8690	8690	0
98	20231010	183500	556148470	8690	8690	8690	8690	0
99	20231010	183400	556148470	8690	8690	8690	8690	0
100	20231010	183300	556148470	8690	8690	8690	8690	0
101	20231010	183200	556148470	8690	8690	8690	8690	0
102	20231010	183100	556148470	8690	8690	8690	8690	0
103	20231010	183000	556148470	8690	8690	8690	8690	0
104	20231010	182900	556148470	8690	8690	8690	8690	0
105	20231010	182800	556148470	8690	8690	8690	8690	0
106	20231010	182700	556148470	8690	8690	8690	8690	0
107	20231010	182600	556148470	8690	8690	8690	8690	0
108	20231010	182500	556148470	8690	8690	8690	8690	0
109	20231010	182400	556148470	8690	8690	8690	8690	0
110	20231010	182300	556148470	8690	8690	8690	8690	0
111	20231010	182200	556148470	8690	8690	8690	8690	0
112	20231010	182100	556148470	8690	8690	8690	8690	0
113	20231010	182000	556148470	8690	8690	8690	8690	0
114	20231010	181900	556148470	8690	8690	8690	8690	0
115	20231010	181800	556148470	8690	8690	8690	8690	0
116	20231010	181700	556148470	8690	8690	8690	8690	0
117	20231010	181600	556148470	8690	8690	8690	8690	0
118	20231010	181500	556148470	8690	8690	8690	8690	0
119	20231010	181400	556148470	8690	8690	8690	8690	0
120	20231010	181300	556148470	8690	8690	8690	8690	0
121	20231010	181200	556148470	8690	8690	8690	8690	0
122	20231010	181100	556148470	8690	8690	8690	8690	154
123	20231010	181000	556148470	8690	8690	8690	8690	0
124	20231010	180900	556148470	8690	8690	8690	8690	0
125	20231010	180800	556148470	8690	8690	8690	8690	0
126	20231010	180700	556148470	8690	8690	8690	8690	0
127	20231010	180600	556148470	8690	8690	8690	8690	0
128	20231010	180500	556148470	8690	8690	8690	8690	0
129	20231010	180400	556148470	8690	8690	8690	8690	0
130	20231010	180300	556148470	8690	8690	8690	8690	0
131	20231010	180200	556148470	8690	8690	8690	8690	0
132	20231010	180100	556148470	8690	8690	8690	8690	0
133	20231010	180000	556148470	8690	8690	8690	8690	0
134	20231010	175900	556148470	8690	8690	8690	8690	0
135	20231010	175800	556148470	8690	8690	8690	8690	0
136	20231010	175700	556148470	8690	8690	8690	8690	0
137	20231010	175600	556148470	8690	8690	8690	8690	0
138	20231010	175500	556148470	8690	8690	8690	8690	0
139	20231010	175400	556148470	8690	8690	8690	8690	0
140	20231010	175300	556148470	8690	8690	8690	8690	0
141	20231010	175200	556148470	8690	8690	8690	8690	0
142	20231010	175100	556148470	8690	8690	8690	8690	0
143	20231010	175000	556148470	8690	8690	8690	8690	0
144	20231010	174900	556148470	8690	8690	8690	8690	0
145	20231010	174800	556148470	8690	8690	8690	8690	0
146	20231010	174700	556148470	8690	8690	8690	8690	0
147	20231010	174600	556148470	8690	8690	8690	8690	0
148	20231010	174500	556148470	8690	8690	8690	8690	0
149	20231010	174400	556148470	8690	8690	8690	8690	0
150	20231010	174300	556148470	8690	8690	8690	8690	0
151	20231010	174200	556148470	8690	8690	8690	8690	0
152	20231010	174100	556148470	8690	8690	8690	8690	154
153	20231010	174000	556148470	8690	8690	8690	8690	0
154	20231010	173900	556148470	8690	8690	8690	8690	0
155	20231010	173800	556148470	8690	8690	8690	8690	0
156	20231010	173700	556148470	8690	8690	8690	8690	0
157	20231010	173600	556148470	8690	8690	8690	8690	0
158	20231010	173500	556148470	8690	8690	8690	8690	0
159	20231010	173400	556148470	8690	8690	8690	8690	0
160	20231010	173300	556148470	8690	8690	8690	8690	0
161	20231010	173200	556148470	8690	8690	8690	8690	0
162	20231010	173100	556148470	8690	8690	8690	8690	0
163	20231010	173000	556148470	8690	8690	8690	8690	0
164	20231010	172900	556148470	8690	8690	8690	8690	0
165	20231010	172800	556148470	8690	8690	8690	8690	0
166	20231010	172700	556148470	8690	8690	8690	8690	0
167	20231010	172600	556148470	8690	8690	8690	8690	0
168	20231010	172500	556148470	8690	8690	8690	8690	0
169	20231010	172400	556148470	8690	8690	8690	8690	0
170	20231010	172300	556148470	8690	8690	8690	8690	0
171	20231010	172200	556148470	8690	8690	8690	8690	0
172	20231010	172100	556148470	8690	8690	8690	8690	0
173	20231010	172000	556148470	8690	8690	8690	8690	0
174	20231010	171900	556148470	8690	8690	8690	8690	0
175	20231010	171800	556148470	8690	8690	8690	8690	0
176	20231010	171700	556148470	8690	8690	8690	8690	0
177	20231010	171600	556148470	8690	8690	8690	8690	0
178	20231010	171500	556148470	8690	8690	8690	8690	0
179	20231010	171400	556148470	8690	8690	8690	8690	0
180	20231010	171300	556148470	8690	8690	8690	8690	0
181	20231010	171200	556148470	8690	8690	8690	8690	0
182	20231010	171100	556148470	8690	8690	8690	8690	154
183	20231010	171000	556148470	8690	8690	8690	8690	0
184	20231010	170900	556148470	8690	8690	8690	8690	0
185	20231010	170800	556148470	8690	8690	8690	8690	0
186	20231010	170700	556148470	8690	8690	8690	8690	0
187	20231010	170600	556148470	8690	8690	8690	8690	0
188	20231010	170500	556148470	8690	8690	8690	8690	0
189	20231010	170400	556148470	8690	8690	8690	8690	0
190	20231010	170300	556148470	8690	8690	8690	8690	0
191	20231010	170200	556148470	8690	8690	8690	8690	0
192	20231010	170100	556148470	8690	8690	8690	8690	0
193	20231010	170000	556148470	8690	8690	8690	8690	0
194	20231010	165900	556148470	8690	8690	8690	8690	0
195	20231010	165800	556148470	8690	8690	8690	8690	0
196	20231010	165700	556148470	8690	8690	8690	8690	0
197	20231010	165600	556148470	8690	8690	8690	8690	0
198	20231010	165500	556148470	8690	8690	8690	8690	0
199	20231010	165400	556148470	8690	8690	8690	8690	0
200	20231010	165300	556148470	8690	8690	8690	8690	0
201	20231010	165200	556148470	8690	8690	8690	8690	0
202	20231010	165100	556148470	8690	8690	8690	8690	0
203	20231010	165000	556148470	8690	8690	8690	8690	0
204	20231010	164900	556148470	8690	8690	8690	8690	0
205	20231010	164800	556148470	8690	8690	8690	8690	0
206	20231010	164700	556148470	8690	8690	8690	8690	0
207	20231010	164600	556148470	8690	8690	8690	8690	0
208	20231010	164500	556148470	8690	8690	8690	8690	0
209	20231010	164400	556148470	8690	8690	8690	8690	0
210	20231010	164300	556148470	8690	8690	8690	8690	0
211	20231010	164200	556148470	8690	8690	8690	8690	0
212	20231010	164100	556148470	8690	8690	8690	8690	154
213	20231010	164000	556148470	8690	8690	8690	8690	0
214	20231010	163900	556148470	8690	8690	8690	8690	0
215	20231010	163800	556148470	8690	8690	8690	8690	0
216	20231010	163700	556148470	8690	8690	8690	8690	0
217	20231010	163600	556148470	8690	8690	8690	8690	0
218	20231010	163500	556148470	8690	8690	8690	8690	0
219	20231010	163400	556148470	8690	8690	8690	8690	0
220	20231010	163300	556148470	8690	8690	8690	8690	0
221	20231010	163200	556148470	8690	8690	8690	8690	0
222	20231010	163100	556148470	8690	8690	8690	8690	0
223	20231010	163000	556148470	8690	8690	8690	8690	0
224	20231010	162900	556148470	8690	8690	8690	8690	0
225	20231010	162800	556148470	8690	8690	8690	8690	0
226	20231010	162700	556148470	8690	8690	8690	8690	0
227	20231010	162600	556148470	8690	8690	8690	8690	0
228	20231010	162500	556148470	8690	8690	8690	8690	0
229	20231010	162400	556148470	8690	8690	8690	8690	0
230	20231010	162300	556148470	8690	8690	8690	8690	0
231	20231010	162200	556148470	8690	8690	8690	8690	0
232	20231010	162100	556148470	8690	8690	8690	8690	0
233	20231010	162000	556148470	8690	8690	8690	8690	0
234	20231010	161900	556148470	8690	8690	8690	8690	0
235	20231010	161800	556148470	8690	8690	8690	8690	0
236	20231010	161700	556148470	8690	8690	8690	8690	0
237	20231010	161600	556148470	8690	8690	8690	8690	0
238	20231010	161500	556148470	8690	8690	8690	8690	0
239	20231010	161400	556148470	8690	8690	8690	8690	0
240	20231010	161300	556148470	8690	8690	8690	8690	0
241	20231010	161200	556148470	8690	8690	8690	8690	0
242	20231010	161100	556148470	8690	8690	8690	8690	154
243	20231010	161000	556148470	8690	8690	8690	8690	0
244	20231010	160900	556148470	8690	8690	8690	8690	0
245	20231010	160800	556148470	8690	8690	8690	8690	0
246	20231010	160700	556148470	8690	8690	8690	8690	0
247	20231010	160600	556148470	8690	8690	8690	8690	0
248	20231010	160500	556148470	8690	8690	8690	8690	0
249	20231010	160400	556148470	8690	8690	8690	8690	0
250	20231010	160300	556148470	8690	8690	8690	8690	0
251	20231010	160200	556148470	8690	8690	8690	8690	0
252	20231010	160100	556148470	8690	8690	8690	8690	0
253	20231010	160000	556148470	8690	8690	8690	8690	0
254	20231010	155900	556148470	8690	8690	8690	8690	0
255	20231010	155800	556148470	8690	8690	8690	8690	0
256	20231010	155700	556148470	8690	8690	8690	8690	0
257	20231010	155600	556148470	8690	8690	8690	8690	0
258	20231010	155500	556148470	8690	8690	8690	8690	0
259	20231010	155400	556148470	8690	8690	8690	8690	0
260	20231010	155300	556148470	8690	8690	8690	8690	0
261	20231010	155200	556148470	8690	8690	8690	8690	0
262	20231010	155100	556148470	8690	8690	8690	8690	0
263	20231010	155000	556148470	8690	8690	8690	8690	0
264	20231010	154900	556148470	8690	8690	8690	8690	0
265	20231010	154800	556148470	8690	8690	8690	8690	0
266	20231010	154700	556148470	8690	8690	8690	8690	0
267	20231010	154600	556148470	8690	8690	8690	8690	0
268	20231010	154500	556148470	8690	8690	8690	8690	0
269	20231010	154400	556148470	8690	8690	8690	8690	0
270	20231010	154300	556148470	8690	8690	8690	8690	0
271	20231010	154200	556148470	8690	8690	8690	8690	0
272	20231010	154100	556148470	8690	8690	8690	8690	154
273	20231010	154000	556148470	8690	8690	8690	8690	0
274	20231010	153900	556148470	8690	8690	8690	8690	0
275	20231010	153800	556148470	8690	8690	8690	8690	0
276	20231010	153700	556148470	8690	8690	8690	8690	0
277	20231010	153600	556148470	8690	8690	8690	8690	0
278	20231010	153500	556148470	8690	8690	8690	8690	0
279	20231010	153400	556148470	8690	8690	8690	8690	0
280	20231010	153300	556148470	8690	8690	8690	8690	0
281	20231010	153200	556148470	8690	8690	8690	8690	0
282	20231010	153100	556148470	8690	8690	8690	8690	0
283	20231010	153000	556148470	8690	8690	8690	8690	154
284	20231010	152900	554810210	8690	8690	8690	8690	0
285	20231010	152800	554810210	8690	8690	8690	8690	0
286	20231010	152700	554810210	8690	8690	8690	8690	0
287	20231010	152600	554810210	8690	8690	8690	8690	0
288	20231010	152500	554810210	8690	8690	8690	8690	0
289	20231010	152400	554810210	8690	8690	8690	8690	0
290	20231010	152300	554810210	8690	8690	8690	8690	0
291	20231010	152200	554810210	8690	8690	8690	8690	0
292	20231010	152100	554810210	8690	8690	8690	8690	0
293	20231010	152000	554810210	8690	8690	8690	8690	0
294	20231010	151900	554810210	8690	8690	8690	8690	1
295	20231010	151800	554801520	8640	8690	8690	8640	1395
296	20231010	151700	542725990	8680	8680	8680	8680	0
297	20231010	151600	542725990	8680	8680	8680	8680	0
298	20231010	151500	542725990	8680	8690	8690	8680	189
299	20231010	151400	541085460	8690	8690	8690	8690	10
300	20231010	151300	540998560	8690	8690	8690	8690	0
301	20231010	151200	540998560	8690	8690	8690	8690	0
302	20231010	151100	540998560	8690	8690	8690	8690	0
303	20231010	151000	540998560	8690	8690	8690	8690	773
304	20231010	150900	534281190	8700	8700	8700	8700	1
305	20231010	150800	534272490	8700	8700	8700	8700	5
306	20231010	150700	534228990	8700	8700	8700	8700	1
307	20231010	150600	534220290	8690	8690	8690	8690	57
308	20231010	150500	533724960	8690	8690	8690	8690	55
309	20231010	150400	533247010	8690	8690	8690	8690	711
310	20231010	150300	527068420	8720	8720	8720	8720	0
311	20231010	150200	527068420	8720	8720	8720	8720	10
312	20231010	150100	526981220	8720	8720	8720	8720	1
313	20231010	150000	526972500	8700	8700	8700	8700	300
314	20231010	145900	524362500	8730	8730	8730	8730	3
315	20231010	145800	524336310	8710	8710	8710	8710	4
316	20231010	145700	524301470	8710	8710	8710	8710	26
317	20231010	145600	524075010	8730	8730	8730	8730	0
318	20231010	145500	524075010	8730	8720	8730	8720	19
319	20231010	145400	523909320	8730	8730	8730	8730	1
320	20231010	145300	523900590	8710	8710	8710	8710	0
321	20231010	145200	523900590	8710	8710	8710	8710	0
322	20231010	145100	523900590	8710	8710	8710	8710	0
323	20231010	145000	523900590	8710	8710	8710	8710	0
324	20231010	144900	523900590	8710	8740	8740	8690	1471
325	20231010	144800	511058010	8750	8780	8780	8750	585
326	20231010	144700	505938540	8780	8780	8780	8780	0
327	20231010	144600	505938540	8780	8780	8780	8780	0
328	20231010	144500	505938540	8780	8780	8780	8780	0
329	20231010	144400	505938540	8780	8770	8780	8770	539
330	20231010	144300	501211320	8770	8770	8770	8770	1
331	20231010	144200	501202550	8690	8770	8770	8690	1051
332	20231010	144100	492023480	8760	8760	8760	8760	0
333	20231010	144000	492023480	8760	8760	8760	8760	0
334	20231010	143900	492023480	8760	8760	8760	8760	0
335	20231010	143800	492023480	8760	8760	8800	8740	1457
336	20231010	143700	479263800	8810	8810	8810	8810	1
337	20231010	143600	479254990	8720	8700	8720	8650	1636
338	20231010	143500	465031000	8700	8740	8740	8700	1686
339	20231010	143400	450332280	8770	8780	8780	8770	579
340	20231010	143300	445254370	8800	8780	8830	8770	1585
341	20231010	143200	431330830	8780	8740	8780	8740	525
342	20231010	143100	426731830	8720	8630	8720	8630	1367
343	20231010	143000	414867920	8650	8670	8670	8640	936
344	20231010	142900	406759480	8650	8600	8650	8600	1503
345	20231010	142800	393798410	8610	8630	8630	8580	1012
346	20231010	142700	385075150	8650	8680	8680	8650	1597
347	20231010	142600	371235770	8680	8680	8680	8680	0
348	20231010	142500	371235770	8680	8680	8680	8680	139
349	20231010	142400	370029250	8680	8680	8680	8680	0
350	20231010	142300	370029250	8680	8680	8680	8680	80
351	20231010	142200	369334850	8680	8680	8680	8680	0
352	20231010	142100	369334850	8680	8680	8680	8680	0
353	20231010	142000	369334850	8680	8680	8680	8680	0
354	20231010	141900	369334850	8680	8680	8680	8680	0
355	20231010	141800	369334850	8680	8680	8680	8680	0
356	20231010	141700	369334850	8680	8680	8680	8680	0
357	20231010	141600	369334850	8680	8680	8680	8680	290
358	20231010	141500	366817650	8670	8710	8710	8670	1688
359	20231010	141400	352134940	8720	8720	8720	8720	20
360	20231010	141300	351960540	8720	8740	8740	8720	2530
361	20231010	141200	329875770	8750	8750	8750	8750	420
362	20231010	141100	326200770	8760	8760	8760	8760	0
363	20231010	141000	326200770	8760	8760	8760	8760	0
364	20231010	140900	326200770	8760	8760	8760	8760	50
365	20231010	140800	325762770	8760	8760	8760	8760	0
366	20231010	140700	325762770	8760	8760	8760	8760	1
367	20231010	140600	325754010	8810	8810	8810	8810	0
368	20231010	140500	325754010	8810	8810	8810	8810	0
369	20231010	140400	325754010	8810	8810	8810	8780	1004
370	20231010	140300	316938830	8790	8810	8820	8790	574
371	20231010	140200	311893030	8810	8810	8810	8810	1
372	20231010	140100	311884220	8820	8770	8820	8770	96
373	20231010	140000	311041860	8770	8770	8770	8770	1
374	20231010	135900	311033090	8750	8750	8750	8750	0
375	20231010	135800	311033090	8750	8750	8750	8750	0
376	20231010	135700	311033090	8750	8750	8750	8750	0
377	20231010	135600	311033090	8750	8750	8750	8750	257
378	20231010	135500	308784340	8760	8760	8760	8760	0
379	20231010	135400	308784340	8760	8760	8760	8760	81
380	20231010	135300	308074780	8770	8770	8770	8770	0
381	20231010	135200	308074780	8770	8770	8770	8770	0
382	20231010	135100	308074780	8770	8770	8770	8770	0
383	20231010	135000	308074780	8770	8770	8770	8770	0
384	20231010	134900	308074780	8770	8770	8770	8770	1
385	20231010	134800	308066010	8780	8780	8780	8780	0
386	20231010	134700	308066010	8780	8780	8780	8780	0
387	20231010	134600	308066010	8780	8780	8780	8780	0
388	20231010	134500	308066010	8780	8780	8780	8780	0
389	20231010	134400	308066010	8780	8780	8780	8780	0
390	20231010	134300	308066010	8780	8780	8780	8780	0
391	20231010	134200	308066010	8780	8780	8780	8780	0
392	20231010	134100	308066010	8780	8780	8780	8780	0
393	20231010	134000	308066010	8780	8780	8780	8780	0
394	20231010	133900	308066010	8780	8780	8780	8780	0
395	20231010	133800	308066010	8780	8760	8780	8760	601
396	20231010	133700	302801230	8770	8770	8770	8770	61
397	20231010	133600	302266260	8770	8770	8770	8770	0
398	20231010	133500	302266260	8770	8780	8780	8770	258
399	20231010	133400	300003520	8780	8780	8780	8780	0
400	20231010	133300	300003520	8780	8770	8780	8770	394
401	20231010	133200	296547900	8770	8770	8770	8770	0
402	20231010	133100	296547900	8770	8750	8770	8750	303
403	20231010	133000	293893620	8750	8750	8750	8750	0
404	20231010	132900	293893620	8750	8750	8750	8750	0
405	20231010	132800	293893620	8750	8750	8750	8750	0
406	20231010	132700	293893620	8750	8750	8750	8750	0
407	20231010	132600	293893620	8750	8750	8750	8750	1
408	20231010	132500	293884870	8760	8760	8760	8760	0
409	20231010	132400	293884870	8760	8760	8760	8760	0
410	20231010	132300	293884870	8760	8760	8760	8760	0
411	20231010	132200	293884870	8760	8760	8760	8760	0
412	20231010	132100	293884870	8760	8760	8760	8760	0
413	20231010	132000	293884870	8760	8750	8760	8750	623
414	20231010	131900	288429620	8760	8770	8770	8760	434
415	20231010	131800	284625460	8780	8780	8780	8780	155
416	20231010	131700	283264560	8790	8790	8790	8790	0
417	20231010	131600	283264560	8790	8790	8790	8790	20
418	20231010	131500	283088760	8790	8790	8790	8790	0
419	20231010	131400	283088760	8790	8790	8790	8790	73
420	20231010	131300	282447090	8790	8780	8790	8780	48
421	20231010	131200	282025640	8800	8820	8820	8800	3
422	20231010	131100	281999210	8870	8870	8870	8870	0
423	20231010	131000	281999210	8870	8860	8870	8810	1611
424	20231010	130900	267775540	8810	8780	8880	8780	1186
425	20231010	130800	257317120	8770	8760	8770	8750	930
426	20231010	130700	249166540	8750	8750	8750	8750	2
427	20231010	130600	249149040	8750	8750	8750	8750	0
428	20231010	130500	249149040	8750	8740	8750	8740	162
429	20231010	130400	247732270	8750	8750	8750	8750	388
430	20231010	130300	244337270	8740	8740	8740	8740	0
431	20231010	130200	244337270	8740	8740	8740	8740	12
432	20231010	130100	244232390	8740	8740	8740	8740	0
433	20231010	130000	244232390	8740	8740	8740	8740	0
434	20231010	125900	244232390	8740	8740	8740	8740	0
435	20231010	125800	244232390	8740	8740	8740	8740	61
436	20231010	125700	243699250	8730	8730	8730	8730	0
437	20231010	125600	243699250	8730	8750	8750	8730	779
438	20231010	125500	236886700	8730	8730	8730	8730	0
439	20231010	125400	236886700	8730	8760	8760	8710	1727
440	20231010	125300	221809830	8770	8770	8770	8770	200
441	20231010	125200	220055830	8780	8780	8780	8780	725
442	20231010	125100	213690330	8780	8780	8780	8780	0
443	20231010	125000	213690330	8780	8780	8780	8780	0
444	20231010	124900	213690330	8780	8780	8780	8780	0
445	20231010	124800	213690330	8780	8780	8780	8780	231
446	20231010	124700	211662150	8790	8790	8790	8790	445
447	20231010	124600	207750600	8790	8790	8790	8790	0
448	20231010	124500	207750600	8790	8790	8790	8790	0
449	20231010	124400	207750600	8790	8790	8790	8790	0
450	20231010	124300	207750600	8790	8790	8790	8790	55
451	20231010	124200	207267150	8800	8820	8820	8800	945
452	20231010	124100	198947150	8830	8860	8860	8830	1660
453	20231010	124000	184265240	8890	8890	8890	8890	1
454	20231010	123900	184256350	8840	8840	8840	8840	0
455	20231010	123800	184256350	8840	8840	8840	8840	0
456	20231010	123700	184256350	8840	8840	8840	8840	0
457	20231010	123600	184256350	8840	8840	8840	8840	0
458	20231010	123500	184256350	8840	8840	8840	8840	0
459	20231010	123400	184256350	8840	8840	8840	8840	0
460	20231010	123300	184256350	8840	8840	8840	8840	0
461	20231010	123200	184256350	8840	8840	8840	8840	0
462	20231010	123100	184256350	8840	8840	8840	8840	0
463	20231010	123000	184256350	8840	8840	8840	8840	0
464	20231010	122900	184256350	8840	8840	8840	8840	0
465	20231010	122800	184256350	8840	8840	8840	8840	0
466	20231010	122700	184256350	8840	8840	8840	8840	0
467	20231010	122600	184256350	8840	8840	8840	8840	0
468	20231010	122500	184256350	8840	8840	8840	8840	0
469	20231010	122400	184256350	8840	8840	8840	8840	500
470	20231010	122300	179836350	8830	8830	8830	8830	13
471	20231010	122200	179721560	8830	8840	8840	8830	364
472	20231010	122100	176503920	8850	8850	8850	8850	0
473	20231010	122000	176503920	8850	8850	8850	8850	0
474	20231010	121900	176503920	8850	8850	8850	8850	0
475	20231010	121800	176503920	8850	8850	8850	8850	0
476	20231010	121700	176503920	8850	8850	8850	8850	1
477	20231010	121600	176495070	8850	8850	8850	8850	200
478	20231010	121500	174725070	8860	8870	8870	8860	780
479	20231010	121400	167814220	8870	8870	8870	8870	0
480	20231010	121300	167814220	8870	8870	8870	8870	0
481	20231010	121200	167814220	8870	8870	8870	8870	0
482	20231010	121100	167814220	8870	8870	8870	8870	0
483	20231010	121000	167814220	8870	8870	8870	8870	5
484	20231010	120900	167769870	8870	8870	8870	8870	5
485	20231010	120800	167725520	8870	8880	8880	8870	25
486	20231010	120700	167503650	8880	8880	8880	8880	0
487	20231010	120600	167503650	8880	8880	8880	8880	0
488	20231010	120500	167503650	8880	8880	8880	8880	0
489	20231010	120400	167503650	8880	8880	8880	8880	0
490	20231010	120300	167503650	8880	8880	8880	8880	50
491	20231010	120200	167059650	8890	8890	8890	8890	0
492	20231010	120100	167059650	8890	8890	8890	8890	0
493	20231010	120000	167059650	8890	8890	8890	8890	0
494	20231010	115900	167059650	8890	8890	8890	8890	22
495	20231010	115800	166864070	8890	8900	8900	8890	30
496	20231010	115700	166597080	8910	8910	8910	8910	0
497	20231010	115600	166597080	8910	8910	8910	8910	0
498	20231010	115500	166597080	8910	8910	8910	8910	0
499	20231010	115400	166597080	8910	8910	8910	8910	0
500	20231010	115300	166597080	8910	8910	8910	8910	0
501	20231010	115200	166597080	8910	8910	8910	8910	0
502	20231010	115100	166597080	8910	8910	8910	8910	0
503	20231010	115000	166597080	8910	8910	8910	8910	0
504	20231010	114900	166597080	8910	8910	8910	8910	0
505	20231010	114800	166597080	8910	8910	8910	8910	0
506	20231010	114700	166597080	8910	8910	8910	8910	0
507	20231010	114600	166597080	8910	8900	8910	8900	1000
508	20231010	114500	157687330	8890	8890	8890	8890	500
509	20231010	114400	153242330	8870	8870	8870	8870	0
510	20231010	114300	153242330	8870	8870	8870	8870	0
511	20231010	114200	153242330	8870	8870	8870	8870	0
512	20231010	114100	153242330	8870	8870	8870	8870	0
513	20231010	114000	153242330	8870	8870	8870	8870	0
514	20231010	113900	153242330	8870	8870	8870	8870	0
515	20231010	113800	153242330	8870	8870	8870	8870	0
516	20231010	113700	153242330	8870	8870	8870	8870	0
517	20231010	113600	153242330	8870	8870	8870	8870	0
518	20231010	113500	153242330	8870	8870	8870	8870	0
519	20231010	113400	153242330	8870	8870	8870	8870	0
520	20231010	113300	153242330	8870	8870	8870	8870	8
521	20231010	113200	153171370	8870	8870	8870	8870	0
522	20231010	113100	153171370	8870	8870	8870	8870	0
523	20231010	113000	153171370	8870	8870	8870	8870	10
524	20231010	112900	153082670	8880	8880	8880	8880	0
525	20231010	112800	153082670	8880	8880	8880	8880	0
526	20231010	112700	153082670	8880	8880	8880	8880	0
527	20231010	112600	153082670	8880	8880	8880	8880	0
528	20231010	112500	153082670	8880	8880	8880	8880	0
529	20231010	112400	153082670	8880	8880	8880	8880	10
530	20231010	112300	152993870	8880	8890	8890	8880	471
531	20231010	112200	148811290	8910	8910	8910	8910	0
532	20231010	112100	148811290	8910	8910	8910	8910	1
533	20231010	112000	148802380	8850	8850	8850	8850	0
534	20231010	111900	148802380	8850	8850	8850	8850	0
535	20231010	111800	148802380	8850	8850	8850	8850	0
536	20231010	111700	148802380	8850	8850	8850	8850	0
537	20231010	111600	148802380	8850	8850	8850	8850	0
538	20231010	111500	148802380	8850	8850	8850	8850	0
539	20231010	111400	148802380	8850	8850	8850	8850	0
540	20231010	111300	148802380	8850	8850	8850	8850	0
541	20231010	111200	148802380	8850	8850	8850	8850	0
542	20231010	111100	148802380	8850	8850	8850	8850	0
543	20231010	111000	148802380	8850	8850	8850	8850	0
544	20231010	110900	148802380	8850	8850	8850	8850	0
545	20231010	110800	148802380	8850	8850	8850	8850	0
546	20231010	110700	148802380	8850	8850	8850	8850	0
547	20231010	110600	148802380	8850	8850	8850	8850	0
548	20231010	110500	148802380	8850	8850	8850	8850	0
549	20231010	110400	148802380	8850	8850	8850	8850	0
550	20231010	110300	148802380	8850	8850	8850	8850	0
551	20231010	110200	148802380	8850	8850	8850	8850	0
552	20231010	110100	148802380	8850	8850	8850	8850	0
553	20231010	110000	148802380	8850	8850	8850	8850	796
554	20231010	105900	141757780	8850	8850	8850	8850	32
555	20231010	105800	141474580	8850	8850	8850	8850	793
556	20231010	105700	134456530	8850	8850	8850	8850	204
557	20231010	105600	132651130	8850	8850	8850	8850	100
558	20231010	105500	131766130	8860	8860	8860	8860	350
559	20231010	105400	128665130	8870	8870	8870	8870	100
560	20231010	105300	127778130	8870	8870	8870	8870	73
561	20231010	105200	127130620	8880	8880	8880	8880	8
562	20231010	105100	127059580	8900	8900	8900	8890	1170
563	20231010	105000	116651580	8890	8890	8890	8890	500
564	20231010	104900	112206580	8900	8900	8900	8900	0
565	20231010	104800	112206580	8900	8900	8900	8900	0
566	20231010	104700	112206580	8900	8900	8900	8900	10
567	20231010	104600	112117580	8900	8900	8900	8900	0
568	20231010	104500	112117580	8900	8900	8900	8900	0
569	20231010	104400	112117580	8900	8900	8900	8900	0
570	20231010	104300	112117580	8900	8900	8900	8900	0
571	20231010	104200	112117580	8900	8910	8910	8900	3036
572	20231010	104100	85095970	8950	8950	8950	8950	0
573	20231010	104000	85095970	8950	8950	8950	8950	0
574	20231010	103900	85095970	8950	8950	8950	8950	0
575	20231010	103800	85095970	8950	8950	8950	8950	0
576	20231010	103700	85095970	8950	8910	8950	8910	810
577	20231010	103600	77871670	8910	8910	8910	8910	5
578	20231010	103500	77827120	8910	8910	8910	8910	36
579	20231010	103400	77506360	8880	8880	8880	8880	0
580	20231010	103300	77506360	8880	8880	8880	8880	0
581	20231010	103200	77506360	8880	8880	8880	8880	0
582	20231010	103100	77506360	8880	8880	8880	8880	0
583	20231010	103000	77506360	8880	8880	8880	8880	0
584	20231010	102900	77506360	8880	8880	8880	8880	0
585	20231010	102800	77506360	8880	8880	8880	8880	0
586	20231010	102700	77506360	8880	8880	8880	8880	0
587	20231010	102600	77506360	8880	8880	8880	8880	0
588	20231010	102500	77506360	8880	8880	8880	8880	0
589	20231010	102400	77506360	8880	8880	8880	8880	0
590	20231010	102300	77506360	8880	8880	8880	8880	0
591	20231010	102200	77506360	8880	8880	8880	8880	0
592	20231010	102100	77506360	8880	8880	8880	8880	299
593	20231010	102000	74851240	8870	8870	8880	8870	1294
594	20231010	101900	63371460	8870	8870	8870	8870	600
595	20231010	101800	58049460	8870	8870	8870	8870	200
596	20231010	101700	56275460	8860	8860	8860	8860	0
597	20231010	101600	56275460	8860	8860	8860	8860	0
598	20231010	101500	56275460	8860	8860	8860	8860	0
599	20231010	101400	56275460	8860	8860	8860	8860	0
600	20231010	101300	56275460	8860	8860	8860	8860	0
601	20231010	101200	56275460	8860	8860	8860	8860	0
602	20231010	101100	56275460	8860	8860	8860	8860	0
603	20231010	101000	56275460	8860	8860	8860	8860	0
604	20231010	100900	56275460	8860	8860	8860	8860	10
605	20231010	100800	56186860	8860	8860	8860	8860	0
606	20231010	100700	56186860	8860	8860	8860	8860	0
607	20231010	100600	56186860	8860	8860	8860	8860	0
608	20231010	100500	56186860	8860	8860	8860	8860	0
609	20231010	100400	56186860	8860	8860	8860	8860	0
610	20231010	100300	56186860	8860	8860	8860	8860	0
611	20231010	100200	56186860	8860	8860	8860	8860	0
612	20231010	100100	56186860	8860	8860	8860	8860	0
613	20231010	100000	56186860	8860	8860	8860	8860	0
614	20231010	095900	56186860	8860	8860	8860	8860	0
615	20231010	095800	56186860	8860	8860	8860	8860	0
616	20231010	095700	56186860	8860	8860	8860	8860	0
617	20231010	095600	56186860	8860	8860	8860	8860	34
618	20231010	095500	55885620	8860	8870	8870	8860	118
619	20231010	095400	54839140	8880	8880	8880	8880	30
620	20231010	095300	54572740	8880	8900	8900	8880	149
621	20231010	095200	53248730	8900	8900	8900	8900	0
622	20231010	095100	53248730	8900	8900	8900	8900	21
623	20231010	095000	53061830	8920	8920	8920	8920	0
624	20231010	094900	53061830	8920	8920	8920	8920	1
625	20231010	094800	53052910	8920	8920	8920	8920	20
626	20231010	094700	52874510	8930	8930	8930	8930	0
627	20231010	094600	52874510	8930	8930	8930	8930	0
628	20231010	094500	52874510	8930	8930	8930	8930	1
629	20231010	094400	52865580	8920	8890	8920	8890	337
630	20231010	094300	49859570	8910	8900	8910	8900	193
631	20231010	094200	48140970	8910	8910	8910	8910	0
632	20231010	094100	48140970	8910	8910	8910	8910	0
633	20231010	094000	48140970	8910	8910	8910	8910	0
634	20231010	093900	48140970	8910	8910	8910	8910	0
635	20231010	093800	48140970	8910	8910	8910	8910	0
636	20231010	093700	48140970	8910	8910	8910	8910	10
637	20231010	093600	48051870	8920	8920	8920	8920	3
638	20231010	093500	48025110	8910	8910	8910	8910	0
639	20231010	093400	48025110	8910	8910	8910	8910	0
640	20231010	093300	48025110	8910	8890	8910	8890	1389
641	20231010	093200	35664460	8890	8880	8890	8880	168
642	20231010	093100	34171480	8880	8880	8880	8880	1
643	20231010	093000	34162600	8840	8850	8850	8840	200
644	20231010	092900	32393690	8850	8850	8850	8850	0
645	20231010	092800	32393690	8850	8850	8850	8850	0
646	20231010	092700	32393690	8850	8850	8850	8850	0
647	20231010	092600	32393690	8850	8850	8850	8850	12
648	20231010	092500	32287490	8840	8840	8840	8840	18
649	20231010	092400	32128370	8840	8840	8840	8840	0
650	20231010	092300	32128370	8840	8840	8840	8840	1
651	20231010	092200	32119530	8840	8840	8840	8840	0
652	20231010	092100	32119530	8840	8840	8840	8840	0
653	20231010	092000	32119530	8840	8840	8840	8840	0
654	20231010	091900	32119530	8840	8840	8840	8840	0
655	20231010	091800	32119530	8840	8840	8840	8840	0
656	20231010	091700	32119530	8840	8840	8840	8840	0
657	20231010	091600	32119530	8840	8840	8840	8840	0
658	20231010	091500	32119530	8840	8840	8840	8840	0
659	20231010	091400	32119530	8840	8830	8840	8830	11
660	20231010	091300	32022300	8830	8830	8830	8830	0
661	20231010	091200	32022300	8830	8830	8830	8830	10
662	20231010	091100	31934000	8830	8810	8830	8810	116
663	20231010	091000	30909960	8810	8810	8810	8810	349
664	20231010	090900	27835270	8780	8780	8780	8780	0
665	20231010	090800	27835270	8780	8780	8780	8780	10
666	20231010	090700	27747470	8760	8760	8780	8760	1100
667	20231010	090600	18110440	8880	8880	8880	8880	0
668	20231010	090500	18110440	8880	8800	8880	8800	497
669	20231010	090400	13712840	8800	8820	8870	8800	804
670	20231010	090300	6603320	8870	8890	8890	8870	592
671	20231010	090200	1351280	8890	8890	8890	8890	0
672	20231010	090100	1351280	8890	8890	8890	8890	9
673	20231010	090000	1271270	8890	8890	8890	8890	143