KissMeData/183190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201200	394087880	9830	9830	9830	9830	219
3	20231011	201100	394087880	9830	9830	9830	9830	0
4	20231011	201000	394087880	9830	9830	9830	9830	0
5	20231011	200900	394087880	9830	9830	9830	9830	0
6	20231011	200800	394087880	9830	9830	9830	9830	0
7	20231011	200700	394087880	9830	9830	9830	9830	0
8	20231011	200600	394087880	9830	9830	9830	9830	0
9	20231011	200500	394087880	9830	9830	9830	9830	0
10	20231011	200400	394087880	9830	9830	9830	9830	0
11	20231011	200300	394087880	9830	9830	9830	9830	0
12	20231011	200200	394087880	9830	9830	9830	9830	0
13	20231011	200100	394087880	9830	9830	9830	9830	0
14	20231011	200000	394087880	9830	9830	9830	9830	0
15	20231011	195900	394087880	9830	9830	9830	9830	0
16	20231011	195800	394087880	9830	9830	9830	9830	0
17	20231011	195700	394087880	9830	9830	9830	9830	0
18	20231011	195600	394087880	9830	9830	9830	9830	0
19	20231011	195500	394087880	9830	9830	9830	9830	0
20	20231011	195400	394087880	9830	9830	9830	9830	0
21	20231011	195300	394087880	9830	9830	9830	9830	0
22	20231011	195200	394087880	9830	9830	9830	9830	0
23	20231011	195100	394087880	9830	9830	9830	9830	0
24	20231011	195000	394087880	9830	9830	9830	9830	0
25	20231011	194900	394087880	9830	9830	9830	9830	0
26	20231011	194800	394087880	9830	9830	9830	9830	0
27	20231011	194700	394087880	9830	9830	9830	9830	0
28	20231011	194600	394087880	9830	9830	9830	9830	0
29	20231011	194500	394087880	9830	9830	9830	9830	0
30	20231011	194400	394087880	9830	9830	9830	9830	0
31	20231011	194300	394087880	9830	9830	9830	9830	0
32	20231011	194200	394087880	9830	9830	9830	9830	219
33	20231011	194100	394087880	9830	9830	9830	9830	0
34	20231011	194000	394087880	9830	9830	9830	9830	0
35	20231011	193900	394087880	9830	9830	9830	9830	0
36	20231011	193800	394087880	9830	9830	9830	9830	0
37	20231011	193700	394087880	9830	9830	9830	9830	0
38	20231011	193600	394087880	9830	9830	9830	9830	0
39	20231011	193500	394087880	9830	9830	9830	9830	0
40	20231011	193400	394087880	9830	9830	9830	9830	0
41	20231011	193300	394087880	9830	9830	9830	9830	0
42	20231011	193200	394087880	9830	9830	9830	9830	0
43	20231011	193100	394087880	9830	9830	9830	9830	0
44	20231011	193000	394087880	9830	9830	9830	9830	0
45	20231011	192900	394087880	9830	9830	9830	9830	0
46	20231011	192800	394087880	9830	9830	9830	9830	0
47	20231011	192700	394087880	9830	9830	9830	9830	0
48	20231011	192600	394087880	9830	9830	9830	9830	0
49	20231011	192500	394087880	9830	9830	9830	9830	0
50	20231011	192400	394087880	9830	9830	9830	9830	0
51	20231011	192300	394087880	9830	9830	9830	9830	0
52	20231011	192200	394087880	9830	9830	9830	9830	0
53	20231011	192100	394087880	9830	9830	9830	9830	0
54	20231011	192000	394087880	9830	9830	9830	9830	0
55	20231011	191900	394087880	9830	9830	9830	9830	0
56	20231011	191800	394087880	9830	9830	9830	9830	0
57	20231011	191700	394087880	9830	9830	9830	9830	0
58	20231011	191600	394087880	9830	9830	9830	9830	0
59	20231011	191500	394087880	9830	9830	9830	9830	0
60	20231011	191400	394087880	9830	9830	9830	9830	0
61	20231011	191300	394087880	9830	9830	9830	9830	0
62	20231011	191200	394087880	9830	9830	9830	9830	219
63	20231011	191100	394087880	9830	9830	9830	9830	0
64	20231011	191000	394087880	9830	9830	9830	9830	0
65	20231011	190900	394087880	9830	9830	9830	9830	0
66	20231011	190800	394087880	9830	9830	9830	9830	0
67	20231011	190700	394087880	9830	9830	9830	9830	0
68	20231011	190600	394087880	9830	9830	9830	9830	0
69	20231011	190500	394087880	9830	9830	9830	9830	0
70	20231011	190400	394087880	9830	9830	9830	9830	0
71	20231011	190300	394087880	9830	9830	9830	9830	0
72	20231011	190200	394087880	9830	9830	9830	9830	0
73	20231011	190100	394087880	9830	9830	9830	9830	0
74	20231011	190000	394087880	9830	9830	9830	9830	0
75	20231011	185900	394087880	9830	9830	9830	9830	0
76	20231011	185800	394087880	9830	9830	9830	9830	0
77	20231011	185700	394087880	9830	9830	9830	9830	0
78	20231011	185600	394087880	9830	9830	9830	9830	0
79	20231011	185500	394087880	9830	9830	9830	9830	0
80	20231011	185400	394087880	9830	9830	9830	9830	0
81	20231011	185300	394087880	9830	9830	9830	9830	0
82	20231011	185200	394087880	9830	9830	9830	9830	0
83	20231011	185100	394087880	9830	9830	9830	9830	0
84	20231011	185000	394087880	9830	9830	9830	9830	0
85	20231011	184900	394087880	9830	9830	9830	9830	0
86	20231011	184800	394087880	9830	9830	9830	9830	0
87	20231011	184700	394087880	9830	9830	9830	9830	0
88	20231011	184600	394087880	9830	9830	9830	9830	0
89	20231011	184500	394087880	9830	9830	9830	9830	0
90	20231011	184400	394087880	9830	9830	9830	9830	0
91	20231011	184300	394087880	9830	9830	9830	9830	0
92	20231011	184200	394087880	9830	9830	9830	9830	219
93	20231011	184100	394087880	9830	9830	9830	9830	0
94	20231011	184000	394087880	9830	9830	9830	9830	0
95	20231011	183900	394087880	9830	9830	9830	9830	0
96	20231011	183800	394087880	9830	9830	9830	9830	0
97	20231011	183700	394087880	9830	9830	9830	9830	0
98	20231011	183600	394087880	9830	9830	9830	9830	0
99	20231011	183500	394087880	9830	9830	9830	9830	0
100	20231011	183400	394087880	9830	9830	9830	9830	0
101	20231011	183300	394087880	9830	9830	9830	9830	0
102	20231011	183200	394087880	9830	9830	9830	9830	0
103	20231011	183100	394087880	9830	9830	9830	9830	0
104	20231011	183000	394087880	9830	9830	9830	9830	0
105	20231011	182900	394087880	9830	9830	9830	9830	0
106	20231011	182800	394087880	9830	9830	9830	9830	0
107	20231011	182700	394087880	9830	9830	9830	9830	0
108	20231011	182600	394087880	9830	9830	9830	9830	0
109	20231011	182500	394087880	9830	9830	9830	9830	0
110	20231011	182400	394087880	9830	9830	9830	9830	0
111	20231011	182300	394087880	9830	9830	9830	9830	0
112	20231011	182200	394087880	9830	9830	9830	9830	0
113	20231011	182100	394087880	9830	9830	9830	9830	0
114	20231011	182000	394087880	9830	9830	9830	9830	0
115	20231011	181900	394087880	9830	9830	9830	9830	0
116	20231011	181800	394087880	9830	9830	9830	9830	0
117	20231011	181700	394087880	9830	9830	9830	9830	0
118	20231011	181600	394087880	9830	9830	9830	9830	0
119	20231011	181500	394087880	9830	9830	9830	9830	0
120	20231011	181400	394087880	9830	9830	9830	9830	0
121	20231011	181300	394087880	9830	9830	9830	9830	0
122	20231011	181200	394087880	9830	9830	9830	9830	219
123	20231011	181100	394087880	9830	9830	9830	9830	0
124	20231011	181000	394087880	9830	9830	9830	9830	0
125	20231011	180900	394087880	9830	9830	9830	9830	0
126	20231011	180800	394087880	9830	9830	9830	9830	0
127	20231011	180700	394087880	9830	9830	9830	9830	0
128	20231011	180600	394087880	9830	9830	9830	9830	0
129	20231011	180500	394087880	9830	9830	9830	9830	0
130	20231011	180400	394087880	9830	9830	9830	9830	0
131	20231011	180300	394087880	9830	9830	9830	9830	0
132	20231011	180200	394087880	9830	9830	9830	9830	0
133	20231011	180100	394087880	9830	9830	9830	9830	0
134	20231011	180000	394087880	9830	9830	9830	9830	0
135	20231011	175900	394087880	9830	9830	9830	9830	0
136	20231011	175800	394087880	9830	9830	9830	9830	0
137	20231011	175700	394087880	9830	9830	9830	9830	0
138	20231011	175600	394087880	9830	9830	9830	9830	0
139	20231011	175500	394087880	9830	9830	9830	9830	0
140	20231011	175400	394087880	9830	9830	9830	9830	0
141	20231011	175300	394087880	9830	9830	9830	9830	0
142	20231011	175200	394087880	9830	9830	9830	9830	0
143	20231011	175100	394087880	9830	9830	9830	9830	0
144	20231011	175000	394087880	9830	9830	9830	9830	0
145	20231011	174900	394087880	9830	9830	9830	9830	0
146	20231011	174800	394087880	9830	9830	9830	9830	0
147	20231011	174700	394087880	9830	9830	9830	9830	0
148	20231011	174600	394087880	9830	9830	9830	9830	0
149	20231011	174500	394087880	9830	9830	9830	9830	0
150	20231011	174400	394087880	9830	9830	9830	9830	0
151	20231011	174300	394087880	9830	9830	9830	9830	0
152	20231011	174200	394087880	9830	9830	9830	9830	219
153	20231011	174100	394087880	9830	9830	9830	9830	0
154	20231011	174000	394087880	9830	9830	9830	9830	0
155	20231011	173900	394087880	9830	9830	9830	9830	0
156	20231011	173800	394087880	9830	9830	9830	9830	0
157	20231011	173700	394087880	9830	9830	9830	9830	0
158	20231011	173600	394087880	9830	9830	9830	9830	0
159	20231011	173500	394087880	9830	9830	9830	9830	0
160	20231011	173400	394087880	9830	9830	9830	9830	0
161	20231011	173300	394087880	9830	9830	9830	9830	0
162	20231011	173200	394087880	9830	9830	9830	9830	0
163	20231011	173100	394087880	9830	9830	9830	9830	0
164	20231011	173000	394087880	9830	9830	9830	9830	0
165	20231011	172900	394087880	9830	9830	9830	9830	0
166	20231011	172800	394087880	9830	9830	9830	9830	0
167	20231011	172700	394087880	9830	9830	9830	9830	0
168	20231011	172600	394087880	9830	9830	9830	9830	0
169	20231011	172500	394087880	9830	9830	9830	9830	0
170	20231011	172400	394087880	9830	9830	9830	9830	0
171	20231011	172300	394087880	9830	9830	9830	9830	0
172	20231011	172200	394087880	9830	9830	9830	9830	0
173	20231011	172100	394087880	9830	9830	9830	9830	0
174	20231011	172000	394087880	9830	9830	9830	9830	0
175	20231011	171900	394087880	9830	9830	9830	9830	0
176	20231011	171800	394087880	9830	9830	9830	9830	0
177	20231011	171700	394087880	9830	9830	9830	9830	0
178	20231011	171600	394087880	9830	9830	9830	9830	0
179	20231011	171500	394087880	9830	9830	9830	9830	0
180	20231011	171400	394087880	9830	9830	9830	9830	0
181	20231011	171300	394087880	9830	9830	9830	9830	0
182	20231011	171200	394087880	9830	9830	9830	9830	219
183	20231011	171100	394087880	9830	9830	9830	9830	0
184	20231011	171000	394087880	9830	9830	9830	9830	0
185	20231011	170900	394087880	9830	9830	9830	9830	0
186	20231011	170800	394087880	9830	9830	9830	9830	0
187	20231011	170700	394087880	9830	9830	9830	9830	0
188	20231011	170600	394087880	9830	9830	9830	9830	0
189	20231011	170500	394087880	9830	9830	9830	9830	0
190	20231011	170400	394087880	9830	9830	9830	9830	0
191	20231011	170300	394087880	9830	9830	9830	9830	0
192	20231011	170200	394087880	9830	9830	9830	9830	0
193	20231011	170100	394087880	9830	9830	9830	9830	0
194	20231011	170000	394087880	9830	9830	9830	9830	0
195	20231011	165900	394087880	9830	9830	9830	9830	0
196	20231011	165800	394087880	9830	9830	9830	9830	0
197	20231011	165700	394087880	9830	9830	9830	9830	0
198	20231011	165600	394087880	9830	9830	9830	9830	0
199	20231011	165500	394087880	9830	9830	9830	9830	0
200	20231011	165400	394087880	9830	9830	9830	9830	0
201	20231011	165300	394087880	9830	9830	9830	9830	0
202	20231011	165200	394087880	9830	9830	9830	9830	0
203	20231011	165100	394087880	9830	9830	9830	9830	0
204	20231011	165000	394087880	9830	9830	9830	9830	0
205	20231011	164900	394087880	9830	9830	9830	9830	0
206	20231011	164800	394087880	9830	9830	9830	9830	0
207	20231011	164700	394087880	9830	9830	9830	9830	0
208	20231011	164600	394087880	9830	9830	9830	9830	0
209	20231011	164500	394087880	9830	9830	9830	9830	0
210	20231011	164400	394087880	9830	9830	9830	9830	0
211	20231011	164300	394087880	9830	9830	9830	9830	0
212	20231011	164200	394087880	9830	9830	9830	9830	219
213	20231011	164100	394087880	9830	9830	9830	9830	0
214	20231011	164000	394087880	9830	9830	9830	9830	0
215	20231011	163900	394087880	9830	9830	9830	9830	0
216	20231011	163800	394087880	9830	9830	9830	9830	0
217	20231011	163700	394087880	9830	9830	9830	9830	0
218	20231011	163600	394087880	9830	9830	9830	9830	0
219	20231011	163500	394087880	9830	9830	9830	9830	0
220	20231011	163400	394087880	9830	9830	9830	9830	0
221	20231011	163300	394087880	9830	9830	9830	9830	0
222	20231011	163200	394087880	9830	9830	9830	9830	0
223	20231011	163100	394087880	9830	9830	9830	9830	0
224	20231011	163000	394087880	9830	9830	9830	9830	0
225	20231011	162900	394087880	9830	9830	9830	9830	0
226	20231011	162800	394087880	9830	9830	9830	9830	0
227	20231011	162700	394087880	9830	9830	9830	9830	0
228	20231011	162600	394087880	9830	9830	9830	9830	0
229	20231011	162500	394087880	9830	9830	9830	9830	0
230	20231011	162400	394087880	9830	9830	9830	9830	0
231	20231011	162300	394087880	9830	9830	9830	9830	0
232	20231011	162200	394087880	9830	9830	9830	9830	0
233	20231011	162100	394087880	9830	9830	9830	9830	0
234	20231011	162000	394087880	9830	9830	9830	9830	0
235	20231011	161900	394087880	9830	9830	9830	9830	0
236	20231011	161800	394087880	9830	9830	9830	9830	0
237	20231011	161700	394087880	9830	9830	9830	9830	0
238	20231011	161600	394087880	9830	9830	9830	9830	0
239	20231011	161500	394087880	9830	9830	9830	9830	0
240	20231011	161400	394087880	9830	9830	9830	9830	0
241	20231011	161300	394087880	9830	9830	9830	9830	0
242	20231011	161200	394087880	9830	9830	9830	9830	219
243	20231011	161100	394087880	9830	9830	9830	9830	0
244	20231011	161000	394087880	9830	9830	9830	9830	0
245	20231011	160900	394087880	9830	9830	9830	9830	0
246	20231011	160800	394087880	9830	9830	9830	9830	0
247	20231011	160700	394087880	9830	9830	9830	9830	0
248	20231011	160600	394087880	9830	9830	9830	9830	0
249	20231011	160500	394087880	9830	9830	9830	9830	0
250	20231011	160400	394087880	9830	9830	9830	9830	0
251	20231011	160300	394087880	9830	9830	9830	9830	0
252	20231011	160200	394087880	9830	9830	9830	9830	0
253	20231011	160100	394087880	9830	9830	9830	9830	0
254	20231011	160000	394087880	9830	9830	9830	9830	0
255	20231011	155900	394087880	9830	9830	9830	9830	0
256	20231011	155800	394087880	9830	9830	9830	9830	0
257	20231011	155700	394087880	9830	9830	9830	9830	0
258	20231011	155600	394087880	9830	9830	9830	9830	0
259	20231011	155500	394087880	9830	9830	9830	9830	0
260	20231011	155400	394087880	9830	9830	9830	9830	0
261	20231011	155300	394087880	9830	9830	9830	9830	0
262	20231011	155200	394087880	9830	9830	9830	9830	0
263	20231011	155100	394087880	9830	9830	9830	9830	0
264	20231011	155000	394087880	9830	9830	9830	9830	0
265	20231011	154900	394087880	9830	9830	9830	9830	0
266	20231011	154800	394087880	9830	9830	9830	9830	0
267	20231011	154700	394087880	9830	9830	9830	9830	0
268	20231011	154600	394087880	9830	9830	9830	9830	0
269	20231011	154500	394087880	9830	9830	9830	9830	0
270	20231011	154400	394087880	9830	9830	9830	9830	0
271	20231011	154300	394087880	9830	9830	9830	9830	0
272	20231011	154200	394087880	9830	9830	9830	9830	219
273	20231011	154100	394087880	9830	9830	9830	9830	0
274	20231011	154000	394087880	9830	9830	9830	9830	0
275	20231011	153900	394087880	9830	9830	9830	9830	0
276	20231011	153800	394087880	9830	9830	9830	9830	0
277	20231011	153700	394087880	9830	9830	9830	9830	0
278	20231011	153600	394087880	9830	9830	9830	9830	0
279	20231011	153500	394087880	9830	9830	9830	9830	0
280	20231011	153400	394087880	9830	9830	9830	9830	0
281	20231011	153300	394087880	9830	9830	9830	9830	0
282	20231011	153200	394087880	9830	9830	9830	9830	0
283	20231011	153100	394087880	9830	9830	9830	9830	0
284	20231011	153000	394087880	9830	9830	9830	9830	219
285	20231011	152900	391935110	9840	9840	9840	9840	0
286	20231011	152800	391935110	9840	9840	9840	9840	0
287	20231011	152700	391935110	9840	9840	9840	9840	0
288	20231011	152600	391935110	9840	9840	9840	9840	0
289	20231011	152500	391935110	9840	9840	9840	9840	0
290	20231011	152400	391935110	9840	9840	9840	9840	0
291	20231011	152300	391935110	9840	9840	9840	9840	0
292	20231011	152200	391935110	9840	9840	9840	9840	0
293	20231011	152100	391935110	9840	9840	9840	9840	0
294	20231011	152000	391935110	9840	9840	9840	9840	0
295	20231011	151900	391935110	9840	9850	9850	9840	90
296	20231011	151800	391048700	9830	9830	9830	9830	0
297	20231011	151700	391048700	9830	9830	9830	9830	9
298	20231011	151600	390960230	9840	9830	9840	9830	46
299	20231011	151500	390507850	9830	9830	9830	9830	3
300	20231011	151400	390478360	9830	9840	9840	9830	18
301	20231011	151300	390301390	9830	9830	9840	9830	245
302	20231011	151200	387890640	9830	9840	9840	9830	18
303	20231011	151100	387713550	9830	9830	9830	9830	15
304	20231011	151000	387566100	9830	9840	9840	9830	130
305	20231011	150900	386287070	9840	9830	9840	9830	24
306	20231011	150800	386050940	9830	9830	9830	9830	13
307	20231011	150700	385923150	9830	9830	9830	9830	18
308	20231011	150600	385746210	9830	9830	9830	9830	14
309	20231011	150500	385608590	9830	9830	9830	9830	201
310	20231011	150400	383632760	9830	9830	9830	9830	3
311	20231011	150300	383603270	9830	9830	9830	9830	17
312	20231011	150200	383436160	9830	9830	9830	9830	25
313	20231011	150100	383190410	9830	9830	9830	9830	3
314	20231011	150000	383160920	9830	9840	9840	9830	16
315	20231011	145900	383003540	9830	9840	9840	9830	35
316	20231011	145800	382659460	9840	9840	9840	9840	15
317	20231011	145700	382511860	9840	9850	9850	9840	41
318	20231011	145600	382108290	9850	9850	9850	9840	72
319	20231011	145500	381399120	9850	9850	9850	9840	90
320	20231011	145400	380512800	9850	9840	9850	9840	100
321	20231011	145300	379527980	9850	9850	9850	9840	75
322	20231011	145200	378789260	9850	9850	9850	9840	119
323	20231011	145100	377617240	9840	9850	9850	9840	85
324	20231011	145000	376780040	9840	9850	9850	9840	107
325	20231011	144900	375726150	9840	9840	9850	9840	121
326	20231011	144800	374534560	9850	9850	9850	9840	76
327	20231011	144700	373786010	9840	9850	9850	9840	81
328	20231011	144600	372988340	9850	9850	9850	9840	78
329	20231011	144500	372220190	9850	9850	9850	9840	130
330	20231011	144400	370939720	9840	9850	9860	9840	522
331	20231011	144300	365797470	9850	9860	9860	9840	140
332	20231011	144200	364418050	9860	9860	9860	9840	1143
333	20231011	144100	353153130	9840	9840	9860	9840	114
334	20231011	144000	352029470	9840	9860	9860	9840	98
335	20231011	143900	351063490	9860	9860	9860	9840	102
336	20231011	143800	350058070	9860	9860	9860	9840	180
337	20231011	143700	348284550	9840	9860	9860	9840	81
338	20231011	143600	347486050	9860	9860	9860	9840	94
339	20231011	143500	346559510	9860	9860	9860	9840	81
340	20231011	143400	345761130	9840	9860	9860	9840	75
341	20231011	143300	345021810	9860	9860	9860	9840	93
342	20231011	143200	344105090	9860	9860	9860	9840	119
343	20231011	143100	342932050	9840	9840	9860	9840	212
344	20231011	143000	340842150	9860	9840	9860	9840	87
345	20231011	142900	339984650	9860	9860	9860	9840	95
346	20231011	142800	339048010	9840	9840	9860	9840	79
347	20231011	142700	338269430	9860	9840	9860	9840	78
348	20231011	142600	337500690	9860	9860	9860	9840	93
349	20231011	142500	336583770	9860	9860	9860	9840	92
350	20231011	142400	335676950	9860	9860	9860	9840	96
351	20231011	142300	334730510	9860	9860	9860	9840	89
352	20231011	142200	333853150	9840	9860	9860	9840	218
353	20231011	142100	331706450	9860	9860	9860	9840	109
354	20231011	142000	330631830	9860	9860	9860	9840	127
355	20231011	141900	329380010	9840	9860	9860	9840	62
356	20231011	141800	328768790	9860	9860	9860	9840	105
357	20231011	141700	327733610	9860	9860	9860	9840	87
358	20231011	141600	326876070	9860	9860	9860	9840	123
359	20231011	141500	325663870	9860	9840	9860	9840	100
360	20231011	141400	324677970	9860	9860	9860	9840	91
361	20231011	141300	323781000	9860	9860	9860	9840	133
362	20231011	141200	322470080	9840	9840	9860	9840	95
363	20231011	141100	321533720	9860	9860	9860	9840	146
364	20231011	141000	320094500	9860	9860	9860	9850	92
365	20231011	140900	319187410	9860	9860	9860	9850	66
366	20231011	140800	318536790	9860	9860	9860	9850	109
367	20231011	140700	317462210	9860	9860	9860	9850	76
368	20231011	140600	316712880	9860	9860	9860	9850	1455
369	20231011	140500	302366720	9860	9860	9860	9840	90
370	20231011	140400	301479660	9860	9860	9860	9840	86
371	20231011	140300	300631760	9840	9860	9860	9840	107
372	20231011	140200	299577040	9860	9860	9860	9840	123
373	20231011	140100	298364380	9840	9860	9860	9840	103
374	20231011	140000	297349140	9860	9860	9860	9840	102
375	20231011	135900	296343700	9860	9860	9860	9840	70
376	20231011	135800	295653580	9860	9860	9860	9840	119
377	20231011	135700	294480660	9860	9850	9860	9840	807
378	20231011	135600	286531620	9850	9850	9850	9840	90
379	20231011	135500	285645150	9850	9840	9850	9840	116
380	20231011	135400	284502840	9850	9850	9850	9840	67
381	20231011	135300	283842910	9850	9860	9860	9840	77
382	20231011	135200	283084380	9860	9840	9860	9840	82
383	20231011	135100	282275980	9860	9860	9860	9840	78
384	20231011	135000	281507020	9860	9860	9860	9840	82
385	20231011	134900	280698760	9860	9860	9860	9840	122
386	20231011	134800	279496120	9840	9840	9860	9840	574
387	20231011	134700	273836640	9860	9860	9860	9840	107
388	20231011	134600	272781900	9840	9860	9860	9840	88
389	20231011	134500	271914480	9860	9840	9860	9840	113
390	20231011	134400	270801530	9850	9850	9850	9840	328
391	20231011	134300	267570910	9850	9850	9850	9840	92
392	20231011	134200	266664730	9850	9860	9860	9840	107
393	20231011	134100	265610300	9860	9860	9860	9840	121
394	20231011	134000	264417560	9840	9860	9860	9840	73
395	20231011	133900	263697900	9860	9850	9860	9840	104
396	20231011	133800	262672750	9860	9860	9860	9840	70
397	20231011	133700	261982610	9860	9860	9860	9840	92
398	20231011	133600	261075590	9840	9860	9860	9840	114
399	20231011	133500	259951850	9840	9860	9860	9840	83
400	20231011	133400	259133570	9860	9860	9860	9840	112
401	20231011	133300	258029520	9860	9860	9860	9850	4510
402	20231011	133200	213561010	9860	9860	9860	9840	91
403	20231011	133100	212663870	9860	9860	9860	9840	115
404	20231011	133000	211530250	9860	9860	9860	9840	100
405	20231011	132900	210544610	9860	9850	9860	9840	92
406	20231011	132800	209637680	9850	9850	9850	9840	107
407	20231011	132700	208583880	9850	9860	9860	9840	76
408	20231011	132600	207834680	9860	9810	9860	9810	120
409	20231011	132500	206652230	9860	9860	9860	9810	373
410	20231011	132400	202980700	9860	9850	9860	9810	372
411	20231011	132300	199313000	9860	9860	9860	9810	179
412	20231011	132200	197549710	9820	9860	9860	9820	85
413	20231011	132100	196711850	9860	9860	9860	9820	94
414	20231011	132000	195785090	9860	9860	9860	9820	297
415	20231011	131900	192857110	9860	9880	9880	9810	261
416	20231011	131800	190280850	9880	9860	9880	9860	88
417	20231011	131700	189411710	9880	9880	9880	9860	71
418	20231011	131600	188710270	9880	9860	9880	9860	103
419	20231011	131500	187692750	9880	9870	9880	9860	106
420	20231011	131400	186646230	9870	9870	9870	9810	54
421	20231011	131300	186113380	9860	9860	9870	9810	76
422	20231011	131200	185363580	9860	9870	9870	9810	65
423	20231011	131100	184722740	9870	9870	9870	9810	77
424	20231011	131000	183963220	9860	9850	9870	9810	67
425	20231011	130900	183302410	9810	9870	9870	9810	80
426	20231011	130800	182513690	9870	9870	9870	9810	449
427	20231011	130700	178082240	9870	9840	9870	9810	93
428	20231011	130600	177165430	9850	9800	9850	9800	51
429	20231011	130500	176663880	9800	9800	9800	9800	5
430	20231011	130400	176614880	9800	9830	9870	9800	508
431	20231011	130300	171602150	9790	9790	9790	9790	102
432	20231011	130200	170603570	9860	9790	9860	9790	13
433	20231011	130100	170475820	9790	9790	9790	9790	29
434	20231011	130000	170191910	9790	9780	9800	9780	687
435	20231011	125900	163459470	9780	9780	9780	9780	14
436	20231011	125800	163322550	9780	9780	9780	9780	17
437	20231011	125700	163156290	9780	9780	9780	9780	4
438	20231011	125600	163117170	9780	9780	9790	9780	21
439	20231011	125500	162911750	9780	9780	9780	9780	15
440	20231011	125400	162765050	9780	9790	9790	9780	50
441	20231011	125300	162275600	9790	9790	9790	9790	17
442	20231011	125200	162109170	9790	9790	9790	9790	13
443	20231011	125100	161981900	9790	9790	9790	9790	12
444	20231011	125000	161864420	9790	9790	9790	9790	23
445	20231011	124900	161639250	9790	9790	9790	9790	16
446	20231011	124800	161482610	9790	9790	9790	9790	15
447	20231011	124700	161335760	9790	9790	9790	9790	17
448	20231011	124600	161169330	9790	9790	9790	9790	6
449	20231011	124500	161110590	9790	9790	9790	9790	13
450	20231011	124400	160983320	9790	9790	9790	9790	32
451	20231011	124300	160670040	9790	9790	9790	9790	6
452	20231011	124200	160611300	9790	9790	9790	9790	27
453	20231011	124100	160346970	9790	9790	9790	9790	2
454	20231011	124000	160327390	9790	9790	9790	9790	19
455	20231011	123900	160141380	9790	9800	9800	9790	16
456	20231011	123800	159984720	9800	9800	9800	9790	845
457	20231011	123700	151703790	9790	9790	9790	9790	16
458	20231011	123600	151547150	9800	9800	9800	9790	10
459	20231011	123500	151449180	9790	9790	9790	9790	3
460	20231011	123400	151419810	9790	9790	9790	9790	24
461	20231011	123300	151184850	9790	9790	9790	9790	9
462	20231011	123200	151096740	9790	9790	9820	9790	10
463	20231011	123100	150998810	9790	9790	9790	9790	14
464	20231011	123000	150861750	9790	9790	9840	9790	30
465	20231011	122900	150567750	9790	9790	9810	9790	13
466	20231011	122800	150440440	9800	9800	9800	9790	15
467	20231011	122700	150293470	9800	9790	9800	9790	5
468	20231011	122600	150244490	9790	9790	9790	9790	17
469	20231011	122500	150078060	9790	9810	9810	9790	15
470	20231011	122400	149931190	9810	9790	9810	9790	14
471	20231011	122300	149794090	9790	9790	9800	9790	27
472	20231011	122200	149529750	9790	9800	9800	9790	12
473	20231011	122100	149412210	9800	9790	9800	9790	25
474	20231011	122000	149167430	9790	9800	9800	9790	25
475	20231011	121900	148922590	9800	9800	9800	9780	21
476	20231011	121800	148716890	9800	9780	9800	9780	66
477	20231011	121700	148070370	9780	9790	9790	9780	18
478	20231011	121600	147894320	9780	9780	9780	9780	2
479	20231011	121500	147874760	9780	9790	9790	9780	28
480	20231011	121400	147600750	9790	9790	9800	9790	36
481	20231011	121300	147248010	9790	9790	9790	9790	15
482	20231011	121200	147101160	9790	9800	9800	9790	4
483	20231011	121100	147061980	9800	9780	9800	9780	8
484	20231011	121000	146983670	9780	9790	9800	9780	296
485	20231011	120900	144086510	9790	9790	9800	9790	14
486	20231011	120800	143949440	9790	9800	9820	9790	8
487	20231011	120700	143870990	9790	9790	9790	9790	28
488	20231011	120600	143596870	9790	9790	9790	9790	3
489	20231011	120500	143567500	9790	9790	9790	9790	11
490	20231011	120400	143459810	9790	9790	9790	9790	35
491	20231011	120300	143117160	9790	9800	9800	9790	4
492	20231011	120200	143077990	9790	9800	9800	9790	7
493	20231011	120100	143009420	9800	9800	9800	9800	20
494	20231011	120000	142813420	9800	9800	9800	9800	3
495	20231011	115900	142784020	9800	9790	9800	9790	17
496	20231011	115800	142617580	9790	9790	9790	9790	21
497	20231011	115700	142411990	9790	9790	9800	9790	19
498	20231011	115600	142225940	9800	9830	9840	9800	35
499	20231011	115500	141881940	9830	9800	9830	9800	33
500	20231011	115400	141557900	9800	9800	9800	9800	20
501	20231011	115300	141361900	9800	9820	9820	9800	15
502	20231011	115200	141214880	9820	9800	9820	9800	4
503	20231011	115100	141175660	9800	9800	9800	9800	16
504	20231011	115000	141018860	9800	9800	9800	9800	17
505	20231011	114900	140852260	9800	9800	9800	9800	3
506	20231011	114800	140822860	9800	9800	9800	9800	29
507	20231011	114700	140538660	9800	9790	9800	9790	10
508	20231011	114600	140440710	9790	9780	9790	9780	16
509	20231011	114500	140284220	9780	9790	9790	9780	14
510	20231011	114400	140147190	9790	9770	9790	9770	6
511	20231011	114300	140088520	9770	9780	9780	9770	23
512	20231011	114200	139863730	9780	9780	9780	9780	7
513	20231011	114100	139795270	9780	9770	9780	9770	21
514	20231011	114000	139589920	9770	9770	9770	9770	28
515	20231011	113900	139316360	9770	9770	9770	9770	3
516	20231011	113800	139287050	9770	9770	9770	9770	12
517	20231011	113700	139169810	9770	9770	9780	9770	41
518	20231011	113600	138769220	9770	9770	9770	9770	5
519	20231011	113500	138720370	9770	9770	9770	9770	12
520	20231011	113400	138603130	9770	9770	9770	9770	15
521	20231011	113300	138456580	9770	9770	9770	9770	5
522	20231011	113200	138407730	9770	9770	9770	9770	7
523	20231011	113100	138339340	9770	9800	9820	9770	122
524	20231011	113000	137142370	9770	9770	9780	9770	197
525	20231011	112900	135217670	9770	9770	9770	9770	29
526	20231011	112800	134934340	9770	9770	9770	9770	106
527	20231011	112700	133898720	9780	9750	9780	9750	8
528	20231011	112600	133820660	9840	9780	9840	9750	1070
529	20231011	112500	123377360	9780	9770	9780	9770	508
530	20231011	112400	118414150	9770	9770	9780	9770	158
531	20231011	112300	116870460	9770	9770	9770	9770	14
532	20231011	112200	116733680	9770	9770	9770	9770	7
533	20231011	112100	116665290	9770	9770	9770	9770	26
534	20231011	112000	116411270	9770	9770	9770	9770	3
535	20231011	111900	116381960	9770	9760	9770	9760	9
536	20231011	111800	116294090	9760	9760	9760	9760	19
537	20231011	111700	116108650	9760	9760	9760	9760	3
538	20231011	111600	116079370	9760	9780	9780	9760	18
539	20231011	111500	115903670	9760	9760	9760	9760	19
540	20231011	111400	115718230	9750	9750	9750	9750	3
541	20231011	111300	115688980	9750	9760	9760	9750	379
542	20231011	111200	111991540	9750	9800	9800	9750	1015
543	20231011	111100	102085660	9790	9790	9800	9790	15
544	20231011	111000	101938760	9790	9790	9790	9790	32
545	20231011	110900	101625480	9790	9790	9790	9790	6
546	20231011	110800	101566740	9790	9790	9790	9790	18
547	20231011	110700	101390520	9790	9790	9790	9790	14
548	20231011	110600	101253460	9790	9790	9790	9790	3
549	20231011	110500	101224090	9790	9800	9800	9790	23
550	20231011	110400	100998770	9800	9820	9820	9800	733
551	20231011	110300	93810850	9810	9810	9810	9810	2
552	20231011	110200	93791230	9810	9820	9820	9810	27
553	20231011	110100	93526240	9810	9810	9810	9810	38
554	20231011	110000	93153460	9810	9810	9810	9810	14
555	20231011	105900	93016120	9810	9810	9810	9810	17
556	20231011	105800	92849350	9820	9810	9820	9810	9
557	20231011	105700	92761000	9820	9820	9820	9810	304
558	20231011	105600	89775750	9820	9820	9830	9820	22
559	20231011	105500	89559690	9820	9820	9820	9820	4
560	20231011	105400	89520410	9820	9850	9850	9820	10
561	20231011	105300	89422180	9850	9820	9850	9820	154
562	20231011	105200	87907690	9820	9810	9820	9810	104
563	20231011	105100	86887400	9810	9820	9820	9810	8
564	20231011	105000	86808900	9820	9830	9830	9820	66
565	20231011	104900	86160150	9810	9810	9810	9810	7
566	20231011	104800	86091480	9810	9810	9810	9810	11
567	20231011	104700	85983570	9810	9810	9810	9810	35
568	20231011	104600	85640220	9810	9810	9810	9810	0
569	20231011	104500	85640220	9810	9810	9810	9810	0
570	20231011	104400	85640220	9810	9810	9810	9810	0
571	20231011	104300	85640220	9810	9810	9810	9810	6
572	20231011	104200	85581360	9800	9800	9800	9800	0
573	20231011	104100	85581360	9800	9800	9800	9800	0
574	20231011	104000	85581360	9800	9800	9800	9800	3
575	20231011	103900	85551960	9870	9870	9870	9870	0
576	20231011	103800	85551960	9870	9870	9870	9870	0
577	20231011	103700	85551960	9870	9870	9870	9870	0
578	20231011	103600	85551960	9870	9870	9870	9870	2
579	20231011	103500	85532220	9870	9870	9870	9870	1
580	20231011	103400	85522350	9870	9870	9870	9870	7
581	20231011	103300	85453260	9870	9870	9870	9870	0
582	20231011	103200	85453260	9870	9870	9870	9870	4
583	20231011	103100	85413780	9870	9870	9870	9870	0
584	20231011	103000	85413780	9870	9870	9870	9870	11
585	20231011	102900	85305210	9870	9870	9870	9870	0
586	20231011	102800	85305210	9870	9840	9870	9800	920
587	20231011	102700	76285730	9870	9870	9870	9870	11
588	20231011	102600	76177160	9870	9870	9870	9870	20
589	20231011	102500	75979760	9870	9870	9870	9870	199
590	20231011	102400	74015630	9870	9870	9870	9870	9
591	20231011	102300	73926800	9870	9870	9870	9870	3
592	20231011	102200	73897190	9850	9850	9870	9850	45
593	20231011	102100	73453140	9870	9870	9870	9870	0
594	20231011	102000	73453140	9870	9870	9870	9870	0
595	20231011	101900	73453140	9870	9870	9870	9870	0
596	20231011	101800	73453140	9870	9870	9870	9870	10
597	20231011	101700	73354440	9870	9850	9870	9850	18
598	20231011	101600	73176880	9870	9870	9870	9870	0
599	20231011	101500	73176880	9870	9870	9870	9870	1
600	20231011	101400	73167010	9870	9870	9870	9870	0
601	20231011	101300	73167010	9870	9870	9870	9870	1
602	20231011	101200	73157140	9870	9870	9870	9870	0
603	20231011	101100	73157140	9870	9870	9870	9870	300
604	20231011	101000	70196140	9870	9870	9870	9870	0
605	20231011	100900	70196140	9870	9870	9870	9870	1
606	20231011	100800	70186270	9840	9820	9840	9820	217
607	20231011	100700	68052880	9830	9830	9830	9830	1
608	20231011	100600	68043050	9830	9830	9830	9830	0
609	20231011	100500	68043050	9830	9830	9830	9830	1
610	20231011	100400	68033220	9810	9800	9810	9800	85
611	20231011	100300	67199420	9800	9800	9800	9800	159
612	20231011	100200	65641220	9810	9820	9820	9810	967
613	20231011	100100	56148940	9820	9820	9820	9820	10
614	20231011	100000	56050740	9830	9830	9830	9830	10
615	20231011	095900	55952440	9820	9820	9820	9820	31
616	20231011	095800	55648020	9830	9830	9830	9830	1
617	20231011	095700	55638190	9820	9830	9830	9820	57
618	20231011	095600	55077910	9840	9840	9840	9840	1
619	20231011	095500	55068070	9830	9830	9830	9830	2
620	20231011	095400	55048410	9840	9830	9840	9830	104
621	20231011	095300	54026080	9840	9840	9840	9840	93
622	20231011	095200	53110960	9840	9840	9840	9840	1
623	20231011	095100	53101120	9820	9840	9840	9820	26
624	20231011	095000	52845450	9830	9850	9850	9830	47
625	20231011	094900	52382720	9850	9860	9860	9850	3
626	20231011	094800	52353160	9870	9870	9870	9870	1
627	20231011	094700	52343290	9820	9820	9820	9820	3
628	20231011	094600	52313830	9870	9870	9870	9870	1
629	20231011	094500	52303960	9870	9870	9870	9870	1
630	20231011	094400	52294090	9830	9830	9830	9830	20
631	20231011	094300	52097490	9870	9870	9870	9870	7
632	20231011	094200	52028400	9870	9870	9870	9870	1
633	20231011	094100	52018530	9870	9870	9870	9870	1
634	20231011	094000	52008660	9870	9870	9870	9870	0
635	20231011	093900	52008660	9870	9870	9870	9870	18
636	20231011	093800	51831000	9870	9870	9870	9870	38
637	20231011	093700	51455940	9870	9880	9880	9870	1022
638	20231011	093600	41368790	9880	9880	9880	9880	2
639	20231011	093500	41349030	9880	9880	9880	9880	6
640	20231011	093400	41289750	9880	9880	9880	9880	20
641	20231011	093300	41092150	9880	9870	9880	9870	38
642	20231011	093200	40717050	9870	9870	9870	9810	41
643	20231011	093100	40312590	9870	9870	9870	9870	17
644	20231011	093000	40144800	9870	9870	9870	9870	1
645	20231011	092900	40134930	9790	9790	9790	9790	2
646	20231011	092800	40115350	9770	9880	9880	9770	737
647	20231011	092700	32879250	9880	9890	9890	9880	113
648	20231011	092600	31762390	9890	9900	9900	9890	31
649	20231011	092500	31455740	9890	9910	9910	9890	9
650	20231011	092400	31366660	9910	9910	9910	9910	1
651	20231011	092300	31356750	9910	9910	9910	9910	20
652	20231011	092200	31158550	9910	9900	9910	9900	182
653	20231011	092100	29356580	9910	9910	9910	9910	17
654	20231011	092000	29188110	9910	9910	9910	9910	6
655	20231011	091900	29128650	9910	9910	9910	9910	16
656	20231011	091800	28970090	9910	9920	9920	9900	204
657	20231011	091700	26948370	9930	9930	9930	9930	11
658	20231011	091600	26839140	9920	9930	9930	9920	249
659	20231011	091500	24369040	9930	9920	9930	9920	357
660	20231011	091400	20827590	9930	9930	9930	9920	1196
661	20231011	091300	8952770	9930	9920	9930	9920	124
662	20231011	091200	7722670	9930	9930	9930	9930	11
663	20231011	091100	7613440	9930	9940	9940	9930	162
664	20231011	091000	6003560	9940	9940	9940	9940	6
665	20231011	090900	5943920	9940	9910	9940	9910	291
666	20231011	090800	3052770	9910	9900	9910	9840	73
667	20231011	090700	2329620	9900	9900	9900	9900	77
668	20231011	090600	1567320	9900	9910	9910	9900	6
669	20231011	090500	1507890	9920	9940	9940	9810	66
670	20231011	090400	853620	9790	9790	9790	9790	0
671	20231011	090300	853620	9790	9970	9970	9790	68
672	20231011	090200	185650	9790	9790	9790	9790	1
673	20231011	090100	175860	9770	9770	9770	9770	0
674	20231011	090000	175860	9770	9770	9770	9770	18