KissMeData/095700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195000	1265036500	8900	8900	8900	8900	3139
3	20231012	194900	1265036500	8900	8900	8900	8900	0
4	20231012	194800	1265036500	8900	8900	8900	8900	0
5	20231012	194700	1265036500	8900	8900	8900	8900	0
6	20231012	194600	1265036500	8900	8900	8900	8900	0
7	20231012	194500	1265036500	8900	8900	8900	8900	0
8	20231012	194400	1265036500	8900	8900	8900	8900	0
9	20231012	194300	1265036500	8900	8900	8900	8900	0
10	20231012	194200	1265036500	8900	8900	8900	8900	0
11	20231012	194100	1265036500	8900	8900	8900	8900	0
12	20231012	194000	1265036500	8900	8900	8900	8900	0
13	20231012	193900	1265036500	8900	8900	8900	8900	0
14	20231012	193800	1265036500	8900	8900	8900	8900	0
15	20231012	193700	1265036500	8900	8900	8900	8900	0
16	20231012	193600	1265036500	8900	8900	8900	8900	0
17	20231012	193500	1265036500	8900	8900	8900	8900	0
18	20231012	193400	1265036500	8900	8900	8900	8900	0
19	20231012	193300	1265036500	8900	8900	8900	8900	0
20	20231012	193200	1265036500	8900	8900	8900	8900	0
21	20231012	193100	1265036500	8900	8900	8900	8900	0
22	20231012	193000	1265036500	8900	8900	8900	8900	0
23	20231012	192900	1265036500	8900	8900	8900	8900	0
24	20231012	192800	1265036500	8900	8900	8900	8900	0
25	20231012	192700	1265036500	8900	8900	8900	8900	0
26	20231012	192600	1265036500	8900	8900	8900	8900	0
27	20231012	192500	1265036500	8900	8900	8900	8900	0
28	20231012	192400	1265036500	8900	8900	8900	8900	0
29	20231012	192300	1265036500	8900	8900	8900	8900	0
30	20231012	192200	1265036500	8900	8900	8900	8900	0
31	20231012	192100	1265036500	8900	8900	8900	8900	0
32	20231012	192000	1265036500	8900	8900	8900	8900	3139
33	20231012	191900	1265036500	8900	8900	8900	8900	0
34	20231012	191800	1265036500	8900	8900	8900	8900	0
35	20231012	191700	1265036500	8900	8900	8900	8900	0
36	20231012	191600	1265036500	8900	8900	8900	8900	0
37	20231012	191500	1265036500	8900	8900	8900	8900	0
38	20231012	191400	1265036500	8900	8900	8900	8900	0
39	20231012	191300	1265036500	8900	8900	8900	8900	0
40	20231012	191200	1265036500	8900	8900	8900	8900	0
41	20231012	191100	1265036500	8900	8900	8900	8900	0
42	20231012	191000	1265036500	8900	8900	8900	8900	0
43	20231012	190900	1265036500	8900	8900	8900	8900	0
44	20231012	190800	1265036500	8900	8900	8900	8900	0
45	20231012	190700	1265036500	8900	8900	8900	8900	0
46	20231012	190600	1265036500	8900	8900	8900	8900	0
47	20231012	190500	1265036500	8900	8900	8900	8900	0
48	20231012	190400	1265036500	8900	8900	8900	8900	0
49	20231012	190300	1265036500	8900	8900	8900	8900	0
50	20231012	190200	1265036500	8900	8900	8900	8900	0
51	20231012	190100	1265036500	8900	8900	8900	8900	0
52	20231012	190000	1265036500	8900	8900	8900	8900	0
53	20231012	185900	1265036500	8900	8900	8900	8900	0
54	20231012	185800	1265036500	8900	8900	8900	8900	0
55	20231012	185700	1265036500	8900	8900	8900	8900	0
56	20231012	185600	1265036500	8900	8900	8900	8900	0
57	20231012	185500	1265036500	8900	8900	8900	8900	0
58	20231012	185400	1265036500	8900	8900	8900	8900	0
59	20231012	185300	1265036500	8900	8900	8900	8900	0
60	20231012	185200	1265036500	8900	8900	8900	8900	0
61	20231012	185100	1265036500	8900	8900	8900	8900	0
62	20231012	185000	1265036500	8900	8900	8900	8900	3139
63	20231012	184900	1265036500	8900	8900	8900	8900	0
64	20231012	184800	1265036500	8900	8900	8900	8900	0
65	20231012	184700	1265036500	8900	8900	8900	8900	0
66	20231012	184600	1265036500	8900	8900	8900	8900	0
67	20231012	184500	1265036500	8900	8900	8900	8900	0
68	20231012	184400	1265036500	8900	8900	8900	8900	0
69	20231012	184300	1265036500	8900	8900	8900	8900	0
70	20231012	184200	1265036500	8900	8900	8900	8900	0
71	20231012	184100	1265036500	8900	8900	8900	8900	0
72	20231012	184000	1265036500	8900	8900	8900	8900	0
73	20231012	183900	1265036500	8900	8900	8900	8900	0
74	20231012	183800	1265036500	8900	8900	8900	8900	0
75	20231012	183700	1265036500	8900	8900	8900	8900	0
76	20231012	183600	1265036500	8900	8900	8900	8900	0
77	20231012	183500	1265036500	8900	8900	8900	8900	0
78	20231012	183400	1265036500	8900	8900	8900	8900	0
79	20231012	183300	1265036500	8900	8900	8900	8900	0
80	20231012	183200	1265036500	8900	8900	8900	8900	0
81	20231012	183100	1265036500	8900	8900	8900	8900	0
82	20231012	183000	1265036500	8900	8900	8900	8900	0
83	20231012	182900	1265036500	8900	8900	8900	8900	0
84	20231012	182800	1265036500	8900	8900	8900	8900	0
85	20231012	182700	1265036500	8900	8900	8900	8900	0
86	20231012	182600	1265036500	8900	8900	8900	8900	0
87	20231012	182500	1265036500	8900	8900	8900	8900	0
88	20231012	182400	1265036500	8900	8900	8900	8900	0
89	20231012	182300	1265036500	8900	8900	8900	8900	0
90	20231012	182200	1265036500	8900	8900	8900	8900	0
91	20231012	182100	1265036500	8900	8900	8900	8900	0
92	20231012	182000	1265036500	8900	8900	8900	8900	3139
93	20231012	181900	1265036500	8900	8900	8900	8900	0
94	20231012	181800	1265036500	8900	8900	8900	8900	0
95	20231012	181700	1265036500	8900	8900	8900	8900	0
96	20231012	181600	1265036500	8900	8900	8900	8900	0
97	20231012	181500	1265036500	8900	8900	8900	8900	0
98	20231012	181400	1265036500	8900	8900	8900	8900	0
99	20231012	181300	1265036500	8900	8900	8900	8900	0
100	20231012	181200	1265036500	8900	8900	8900	8900	0
101	20231012	181100	1265036500	8900	8900	8900	8900	0
102	20231012	181000	1265036500	8900	8900	8900	8900	0
103	20231012	180900	1265036500	8900	8900	8900	8900	0
104	20231012	180800	1265036500	8900	8900	8900	8900	0
105	20231012	180700	1265036500	8900	8900	8900	8900	0
106	20231012	180600	1265036500	8900	8900	8900	8900	0
107	20231012	180500	1265036500	8900	8900	8900	8900	0
108	20231012	180400	1265036500	8900	8900	8900	8900	0
109	20231012	180300	1265036500	8900	8900	8900	8900	0
110	20231012	180200	1265036500	8900	8900	8900	8900	0
111	20231012	180100	1265036500	8900	8900	8900	8900	0
112	20231012	180000	1265036500	8900	8900	8900	8900	0
113	20231012	175900	1265036500	8900	8900	8900	8900	0
114	20231012	175800	1265036500	8900	8900	8900	8900	0
115	20231012	175700	1265036500	8900	8900	8900	8900	0
116	20231012	175600	1265036500	8900	8900	8900	8900	0
117	20231012	175500	1265036500	8900	8900	8900	8900	0
118	20231012	175400	1265036500	8900	8900	8900	8900	0
119	20231012	175300	1265036500	8900	8900	8900	8900	0
120	20231012	175200	1265036500	8900	8900	8900	8900	0
121	20231012	175100	1265036500	8900	8900	8900	8900	0
122	20231012	175000	1265036500	8900	8900	8900	8900	3139
123	20231012	174900	1265036500	8900	8900	8900	8900	0
124	20231012	174800	1265036500	8900	8900	8900	8900	0
125	20231012	174700	1265036500	8900	8900	8900	8900	0
126	20231012	174600	1265036500	8900	8900	8900	8900	0
127	20231012	174500	1265036500	8900	8900	8900	8900	0
128	20231012	174400	1265036500	8900	8900	8900	8900	0
129	20231012	174300	1265036500	8900	8900	8900	8900	0
130	20231012	174200	1265036500	8900	8900	8900	8900	0
131	20231012	174100	1265036500	8900	8900	8900	8900	0
132	20231012	174000	1265036500	8900	8900	8900	8900	0
133	20231012	173900	1265036500	8900	8900	8900	8900	0
134	20231012	173800	1265036500	8900	8900	8900	8900	0
135	20231012	173700	1265036500	8900	8900	8900	8900	0
136	20231012	173600	1265036500	8900	8900	8900	8900	0
137	20231012	173500	1265036500	8900	8900	8900	8900	0
138	20231012	173400	1265036500	8900	8900	8900	8900	0
139	20231012	173300	1265036500	8900	8900	8900	8900	0
140	20231012	173200	1265036500	8900	8900	8900	8900	0
141	20231012	173100	1265036500	8900	8900	8900	8900	0
142	20231012	173000	1265036500	8900	8900	8900	8900	0
143	20231012	172900	1265036500	8900	8900	8900	8900	0
144	20231012	172800	1265036500	8900	8900	8900	8900	0
145	20231012	172700	1265036500	8900	8900	8900	8900	0
146	20231012	172600	1265036500	8900	8900	8900	8900	0
147	20231012	172500	1265036500	8900	8900	8900	8900	0
148	20231012	172400	1265036500	8900	8900	8900	8900	0
149	20231012	172300	1265036500	8900	8900	8900	8900	0
150	20231012	172200	1265036500	8900	8900	8900	8900	0
151	20231012	172100	1265036500	8900	8900	8900	8900	0
152	20231012	172000	1265036500	8900	8900	8900	8900	3139
153	20231012	171900	1265036500	8900	8900	8900	8900	0
154	20231012	171800	1265036500	8900	8900	8900	8900	0
155	20231012	171700	1265036500	8900	8900	8900	8900	0
156	20231012	171600	1265036500	8900	8900	8900	8900	0
157	20231012	171500	1265036500	8900	8900	8900	8900	0
158	20231012	171400	1265036500	8900	8900	8900	8900	0
159	20231012	171300	1265036500	8900	8900	8900	8900	0
160	20231012	171200	1265036500	8900	8900	8900	8900	0
161	20231012	171100	1265036500	8900	8900	8900	8900	0
162	20231012	171000	1265036500	8900	8900	8900	8900	0
163	20231012	170900	1265036500	8900	8900	8900	8900	0
164	20231012	170800	1265036500	8900	8900	8900	8900	0
165	20231012	170700	1265036500	8900	8900	8900	8900	0
166	20231012	170600	1265036500	8900	8900	8900	8900	0
167	20231012	170500	1265036500	8900	8900	8900	8900	0
168	20231012	170400	1265036500	8900	8900	8900	8900	0
169	20231012	170300	1265036500	8900	8900	8900	8900	0
170	20231012	170200	1265036500	8900	8900	8900	8900	0
171	20231012	170100	1265036500	8900	8900	8900	8900	0
172	20231012	170000	1265036500	8900	8900	8900	8900	0
173	20231012	165900	1265036500	8900	8900	8900	8900	0
174	20231012	165800	1265036500	8900	8900	8900	8900	0
175	20231012	165700	1265036500	8900	8900	8900	8900	0
176	20231012	165600	1265036500	8900	8900	8900	8900	0
177	20231012	165500	1265036500	8900	8900	8900	8900	0
178	20231012	165400	1265036500	8900	8900	8900	8900	0
179	20231012	165300	1265036500	8900	8900	8900	8900	0
180	20231012	165200	1265036500	8900	8900	8900	8900	0
181	20231012	165100	1265036500	8900	8900	8900	8900	0
182	20231012	165000	1265036500	8900	8900	8900	8900	3139
183	20231012	164900	1265036500	8900	8900	8900	8900	0
184	20231012	164800	1265036500	8900	8900	8900	8900	0
185	20231012	164700	1265036500	8900	8900	8900	8900	0
186	20231012	164600	1265036500	8900	8900	8900	8900	0
187	20231012	164500	1265036500	8900	8900	8900	8900	0
188	20231012	164400	1265036500	8900	8900	8900	8900	0
189	20231012	164300	1265036500	8900	8900	8900	8900	0
190	20231012	164200	1265036500	8900	8900	8900	8900	0
191	20231012	164100	1265036500	8900	8900	8900	8900	0
192	20231012	164000	1265036500	8900	8900	8900	8900	0
193	20231012	163900	1265036500	8900	8900	8900	8900	0
194	20231012	163800	1265036500	8900	8900	8900	8900	0
195	20231012	163700	1265036500	8900	8900	8900	8900	0
196	20231012	163600	1265036500	8900	8900	8900	8900	0
197	20231012	163500	1265036500	8900	8900	8900	8900	0
198	20231012	163400	1265036500	8900	8900	8900	8900	0
199	20231012	163300	1265036500	8900	8900	8900	8900	0
200	20231012	163200	1265036500	8900	8900	8900	8900	0
201	20231012	163100	1265036500	8900	8900	8900	8900	0
202	20231012	163000	1265036500	8900	8900	8900	8900	0
203	20231012	162900	1265036500	8900	8900	8900	8900	0
204	20231012	162800	1265036500	8900	8900	8900	8900	0
205	20231012	162700	1265036500	8900	8900	8900	8900	0
206	20231012	162600	1265036500	8900	8900	8900	8900	0
207	20231012	162500	1265036500	8900	8900	8900	8900	0
208	20231012	162400	1265036500	8900	8900	8900	8900	0
209	20231012	162300	1265036500	8900	8900	8900	8900	0
210	20231012	162200	1265036500	8900	8900	8900	8900	0
211	20231012	162100	1265036500	8900	8900	8900	8900	0
212	20231012	162000	1265036500	8900	8900	8900	8900	3139
213	20231012	161900	1265036500	8900	8900	8900	8900	0
214	20231012	161800	1265036500	8900	8900	8900	8900	0
215	20231012	161700	1265036500	8900	8900	8900	8900	0
216	20231012	161600	1265036500	8900	8900	8900	8900	0
217	20231012	161500	1265036500	8900	8900	8900	8900	0
218	20231012	161400	1265036500	8900	8900	8900	8900	0
219	20231012	161300	1265036500	8900	8900	8900	8900	0
220	20231012	161200	1265036500	8900	8900	8900	8900	0
221	20231012	161100	1265036500	8900	8900	8900	8900	0
222	20231012	161000	1265036500	8900	8900	8900	8900	0
223	20231012	160900	1265036500	8900	8900	8900	8900	0
224	20231012	160800	1265036500	8900	8900	8900	8900	0
225	20231012	160700	1265036500	8900	8900	8900	8900	0
226	20231012	160600	1265036500	8900	8900	8900	8900	0
227	20231012	160500	1265036500	8900	8900	8900	8900	0
228	20231012	160400	1265036500	8900	8900	8900	8900	0
229	20231012	160300	1265036500	8900	8900	8900	8900	0
230	20231012	160200	1265036500	8900	8900	8900	8900	0
231	20231012	160100	1265036500	8900	8900	8900	8900	0
232	20231012	160000	1265036500	8900	8900	8900	8900	0
233	20231012	155900	1265036500	8900	8900	8900	8900	0
234	20231012	155800	1265036500	8900	8900	8900	8900	0
235	20231012	155700	1265036500	8900	8900	8900	8900	0
236	20231012	155600	1265036500	8900	8900	8900	8900	0
237	20231012	155500	1265036500	8900	8900	8900	8900	0
238	20231012	155400	1265036500	8900	8900	8900	8900	0
239	20231012	155300	1265036500	8900	8900	8900	8900	0
240	20231012	155200	1265036500	8900	8900	8900	8900	0
241	20231012	155100	1265036500	8900	8900	8900	8900	0
242	20231012	155000	1265036500	8900	8900	8900	8900	3139
243	20231012	154900	1265036500	8900	8900	8900	8900	0
244	20231012	154800	1265036500	8900	8900	8900	8900	0
245	20231012	154700	1265036500	8900	8900	8900	8900	0
246	20231012	154600	1265036500	8900	8900	8900	8900	0
247	20231012	154500	1265036500	8900	8900	8900	8900	0
248	20231012	154400	1265036500	8900	8900	8900	8900	0
249	20231012	154300	1265036500	8900	8900	8900	8900	0
250	20231012	154200	1265036500	8900	8900	8900	8900	0
251	20231012	154100	1265036500	8900	8900	8900	8900	0
252	20231012	154000	1265036500	8900	8900	8900	8900	0
253	20231012	153900	1265036500	8900	8900	8900	8900	0
254	20231012	153800	1265036500	8900	8900	8900	8900	0
255	20231012	153700	1265036500	8900	8900	8900	8900	0
256	20231012	153600	1265036500	8900	8900	8900	8900	0
257	20231012	153500	1265036500	8900	8900	8900	8900	0
258	20231012	153400	1265036500	8900	8900	8900	8900	0
259	20231012	153300	1265036500	8900	8900	8900	8900	0
260	20231012	153200	1265036500	8900	8900	8900	8900	0
261	20231012	153100	1265036500	8900	8900	8900	8900	0
262	20231012	153000	1265036500	8900	8900	8900	8900	3139
263	20231012	152900	1237099400	8890	8890	8890	8890	0
264	20231012	152800	1237099400	8890	8890	8890	8890	0
265	20231012	152700	1237099400	8890	8890	8890	8890	0
266	20231012	152600	1237099400	8890	8890	8890	8890	0
267	20231012	152500	1237099400	8890	8890	8890	8890	0
268	20231012	152400	1237099400	8890	8890	8890	8890	0
269	20231012	152300	1237099400	8890	8890	8890	8890	0
270	20231012	152200	1237099400	8890	8890	8890	8890	0
271	20231012	152100	1237099400	8890	8890	8890	8890	0
272	20231012	152000	1237099400	8890	8890	8890	8890	0
273	20231012	151900	1237099400	8890	8860	8920	8850	397
274	20231012	151800	1233568670	8850	8880	8880	8850	480
275	20231012	151700	1229315080	8860	8850	8870	8850	251
276	20231012	151600	1227091610	8850	8850	8880	8850	922
277	20231012	151500	1218927570	8850	8910	8910	8840	1476
278	20231012	151400	1205831350	8920	8920	8920	8920	99
279	20231012	151300	1204948270	8920	8910	8920	8910	1025
280	20231012	151200	1195812130	8910	8880	8920	8880	2967
281	20231012	151100	1169436870	8880	8880	8880	8880	156
282	20231012	151000	1168051590	8880	8880	8880	8880	561
283	20231012	150900	1163069910	8880	8880	8880	8880	74
284	20231012	150800	1162412790	8870	8880	8880	8870	3
285	20231012	150700	1162386170	8880	8880	8880	8880	20
286	20231012	150600	1162208570	8880	8870	8880	8860	154
287	20231012	150500	1160843540	8860	8840	8880	8840	11433
288	20231012	150400	1059751640	8840	8840	8840	8840	598
289	20231012	150300	1054465320	8840	8840	8840	8840	1004
290	20231012	150200	1045589960	8840	8840	8840	8840	209
291	20231012	150100	1043742400	8830	8830	8830	8830	36
292	20231012	150000	1043424520	8840	8840	8840	8840	64
293	20231012	145900	1042858760	8840	8830	8840	8830	89
294	20231012	145800	1042072560	8840	8840	8840	8840	33
295	20231012	145700	1041780840	8840	8840	8840	8840	0
296	20231012	145600	1041780840	8840	8840	8840	8840	125
297	20231012	145500	1040675840	8840	8840	8840	8840	0
298	20231012	145400	1040675840	8840	8840	8840	8840	30
299	20231012	145300	1040410640	8840	8840	8840	8840	1
300	20231012	145200	1040401800	8840	8840	8840	8840	32
301	20231012	145100	1040118920	8840	8840	8840	8840	0
302	20231012	145000	1040118920	8840	8840	8840	8840	33
303	20231012	144900	1039827200	8830	8830	8830	8830	0
304	20231012	144800	1039827200	8830	8840	8840	8830	75
305	20231012	144700	1039164900	8840	8840	8840	8840	7
306	20231012	144600	1039103020	8830	8830	8830	8830	200
307	20231012	144500	1037337020	8830	8830	8830	8830	140
308	20231012	144400	1036100820	8830	8830	8830	8830	33
309	20231012	144300	1035809430	8840	8830	8840	8830	161
310	20231012	144200	1034387770	8830	8840	8850	8830	402
311	20231012	144100	1030835070	8850	8840	8850	8840	445
312	20231012	144000	1026901110	8850	8840	8850	8840	312
313	20231012	143900	1024143000	8850	8850	8860	8850	707
314	20231012	143800	1017886040	8860	8860	8860	8850	425
315	20231012	143700	1014124540	8850	8860	8860	8850	104
316	20231012	143600	1013204100	8850	8850	8850	8850	167
317	20231012	143500	1011726150	8860	8850	8860	8850	102
318	20231012	143400	1010822450	8850	8850	8850	8850	115
319	20231012	143300	1009804700	8860	8860	8860	8860	3
320	20231012	143200	1009778120	8860	8850	8860	8850	156
321	20231012	143100	1008397510	8860	8860	8860	8860	0
322	20231012	143000	1008397510	8860	8850	8860	8850	101
323	20231012	142900	1007503650	8860	8850	8860	8850	373
324	20231012	142800	1004202560	8860	8850	8860	8850	604
325	20231012	142700	998856370	8840	8860	8860	8840	1471
326	20231012	142600	985832560	8870	8870	8870	8870	0
327	20231012	142500	985832560	8870	8870	8870	8870	0
328	20231012	142400	985832560	8870	8870	8870	8870	0
329	20231012	142300	985832560	8870	8880	8880	8870	117
330	20231012	142200	984794470	8880	8880	8880	8880	0
331	20231012	142100	984794470	8880	8870	8880	8870	228
332	20231012	142000	982772100	8880	8880	8880	8880	0
333	20231012	141900	982772100	8880	8860	8880	8860	966
334	20231012	141800	974210410	8860	8850	8860	8850	65
335	20231012	141700	973635150	8850	8850	8850	8850	0
336	20231012	141600	973635150	8850	8850	8850	8850	55
337	20231012	141500	973148400	8850	8860	8860	8850	1297
338	20231012	141400	961662160	8860	8860	8860	8860	67
339	20231012	141300	961068540	8860	8860	8860	8860	100
340	20231012	141200	960182540	8880	8870	8880	8870	201
341	20231012	141100	958399660	8880	8880	8880	8880	111
342	20231012	141000	957413980	8880	8880	8880	8880	1121
343	20231012	140900	947459500	8880	8880	8880	8880	0
344	20231012	140800	947459500	8880	8880	8880	8880	88
345	20231012	140700	946678060	8880	8880	8880	8880	109
346	20231012	140600	945710140	8880	8880	8880	8880	147
347	20231012	140500	944404780	8880	8880	8880	8880	0
348	20231012	140400	944404780	8880	8880	8880	8880	89
349	20231012	140300	943614460	8880	8880	8880	8880	5
350	20231012	140200	943570060	8890	8890	8890	8890	111
351	20231012	140100	942583270	8890	8890	8890	8890	0
352	20231012	140000	942583270	8890	8890	8890	8890	702
353	20231012	135900	936342490	8890	8880	8890	8880	254
354	20231012	135800	934085200	8890	8890	8890	8890	0
355	20231012	135700	934085200	8890	8890	8890	8890	71
356	20231012	135600	933454010	8880	8880	8880	8880	0
357	20231012	135500	933454010	8880	8880	8880	8880	521
358	20231012	135400	928827530	8890	8890	8890	8890	0
359	20231012	135300	928827530	8890	8890	8890	8890	0
360	20231012	135200	928827530	8890	8890	8890	8890	236
361	20231012	135100	926729490	8890	8880	8890	8880	205
362	20231012	135000	924908170	8870	8870	8870	8870	0
363	20231012	134900	924908170	8870	8860	8870	8860	1175
364	20231012	134800	914495740	8860	8860	8860	8860	3
365	20231012	134700	914469160	8850	8860	8860	8850	535
366	20231012	134600	909730060	8860	8860	8860	8860	171
367	20231012	134500	908215000	8860	8870	8870	8860	105
368	20231012	134400	907284640	8870	8870	8870	8870	0
369	20231012	134300	907284640	8870	8880	8880	8870	787
370	20231012	134200	900300870	8890	8890	8890	8880	631
371	20231012	134100	894694000	8890	8890	8890	8890	200
372	20231012	134000	892916000	8900	8900	8900	8900	65
373	20231012	133900	892337500	8900	8900	8900	8900	210
374	20231012	133800	890468500	8900	8900	8900	8900	30
375	20231012	133700	890201500	8900	8900	8900	8900	10
376	20231012	133600	890112500	8910	8910	8910	8910	0
377	20231012	133500	890112500	8910	8910	8910	8910	179
378	20231012	133400	888517610	8910	8910	8910	8910	0
379	20231012	133300	888517610	8910	8910	8910	8890	804
380	20231012	133200	881356290	8900	8900	8900	8900	116
381	20231012	133100	880323890	8890	8890	8890	8890	0
382	20231012	133000	880323890	8890	8890	8890	8890	188
383	20231012	132900	878652570	8890	8890	8890	8890	500
384	20231012	132800	874207570	8890	8890	8890	8890	59
385	20231012	132700	873683060	8900	8900	8900	8900	384
386	20231012	132600	870265460	8910	8910	8910	8900	73
387	20231012	132500	869615720	8910	8910	8910	8910	4
388	20231012	132400	869580080	8910	8910	8910	8900	53
389	20231012	132300	869108350	8900	8910	8910	8900	277
390	20231012	132200	866641280	8910	8910	8910	8910	269
391	20231012	132100	864244490	8900	8900	8900	8900	79
392	20231012	132000	863541390	8900	8900	8900	8900	0
393	20231012	131900	863541390	8900	8900	8900	8900	443
394	20231012	131800	859598690	8900	8900	8900	8900	0
395	20231012	131700	859598690	8900	8910	8910	8900	65
396	20231012	131600	859020170	8900	8910	8910	8900	484
397	20231012	131500	854707740	8920	8920	8920	8910	175
398	20231012	131400	853147740	8920	8930	8940	8920	307
399	20231012	131300	850403570	8930	8930	8930	8930	82
400	20231012	131200	849671310	8940	8940	8940	8940	0
401	20231012	131100	849671310	8940	8940	8940	8940	0
402	20231012	131000	849671310	8940	8900	8940	8900	1638
403	20231012	130900	835083020	8890	8890	8890	8890	67
404	20231012	130800	834487390	8890	8890	8890	8890	0
405	20231012	130700	834487390	8890	8890	8890	8890	83
406	20231012	130600	833749520	8900	8900	8900	8900	0
407	20231012	130500	833749520	8900	8900	8900	8900	1
408	20231012	130400	833740620	8900	8900	8900	8890	72
409	20231012	130300	833100490	8900	8890	8900	8890	438
410	20231012	130200	829204010	8890	8890	8890	8890	0
411	20231012	130100	829204010	8890	8890	8890	8890	0
412	20231012	130000	829204010	8890	8880	8890	8880	97
413	20231012	125900	828342640	8880	8880	8880	8880	98
414	20231012	125800	827472400	8890	8890	8890	8890	11
415	20231012	125700	827374610	8880	8880	8880	8880	160
416	20231012	125600	825953810	8880	8890	8900	8880	1233
417	20231012	125500	814994580	8880	8880	8880	8880	155
418	20231012	125400	813618180	8880	8880	8880	8880	130
419	20231012	125300	812463780	8880	8940	8940	8880	1410
420	20231012	125200	799902990	8930	8930	8930	8930	92
421	20231012	125100	799081430	8930	8930	8930	8920	86
422	20231012	125000	798314250	8930	8920	8930	8920	260
423	20231012	124900	795994320	8920	8920	8920	8920	24
424	20231012	124800	795780240	8920	8910	8920	8910	302
425	20231012	124700	793088880	8910	8910	8910	8910	0
426	20231012	124600	793088880	8910	8910	8910	8910	33
427	20231012	124500	792794850	8910	8910	8910	8910	0
428	20231012	124400	792794850	8910	8880	8910	8880	753
429	20231012	124300	786100840	8890	8890	8890	8890	5
430	20231012	124200	786056390	8890	8890	8890	8890	1
431	20231012	124100	786047500	8890	8890	8890	8890	25
432	20231012	124000	785825250	8880	8880	8880	8880	26
433	20231012	123900	785594370	8880	8880	8880	8880	50
434	20231012	123800	785150370	8870	8900	8900	8870	397
435	20231012	123700	781624760	8910	8910	8920	8900	1840
436	20231012	123600	765222450	8910	8900	8910	8900	33
437	20231012	123500	764928740	8900	8900	8900	8900	0
438	20231012	123400	764928740	8900	8900	8900	8900	0
439	20231012	123300	764928740	8900	8900	8900	8900	0
440	20231012	123200	764928740	8900	8900	8900	8900	0
441	20231012	123100	764928740	8900	8900	8900	8900	0
442	20231012	123000	764928740	8900	8900	8900	8900	0
443	20231012	122900	764928740	8900	8900	8900	8900	0
444	20231012	122800	764928740	8900	8900	8900	8900	0
445	20231012	122700	764928740	8900	8900	8920	8900	678
446	20231012	122600	758894330	8900	8880	8900	8880	171
447	20231012	122500	757374810	8880	8890	8890	8880	180
448	20231012	122400	755774630	8890	8890	8890	8890	1
449	20231012	122300	755765740	8880	8880	8880	8880	77
450	20231012	122200	755081980	8880	8850	8880	8850	707
451	20231012	122100	748821670	8860	8930	8930	8850	4435
452	20231012	122000	709377830	8940	8940	8940	8930	217
453	20231012	121900	707438630	8950	8950	8950	8950	154
454	20231012	121800	706060330	8960	8950	8960	8950	152
455	20231012	121700	704699920	8950	8950	8950	8950	34
456	20231012	121600	704395620	8950	8950	8950	8950	36
457	20231012	121500	704073420	8950	8950	8950	8950	288
458	20231012	121400	701495820	8950	8950	8950	8950	0
459	20231012	121300	701495820	8950	8950	8950	8950	11
460	20231012	121200	701397370	8950	8940	8950	8940	284
461	20231012	121100	698857630	8940	8940	8940	8940	69
462	20231012	121000	698240770	8940	8940	8940	8940	268
463	20231012	120900	695844850	8940	8940	8940	8940	113
464	20231012	120800	694834630	8940	8940	8940	8940	28
465	20231012	120700	694584310	8940	8940	8940	8940	467
466	20231012	120600	690409330	8940	8940	8940	8940	36
467	20231012	120500	690087490	8940	8940	8940	8940	127
468	20231012	120400	688952110	8940	8930	8940	8930	591
469	20231012	120300	683673900	8930	8930	8930	8930	0
470	20231012	120200	683673900	8930	8930	8930	8930	0
471	20231012	120100	683673900	8930	8930	8930	8930	19
472	20231012	120000	683504230	8930	8930	8930	8930	35
473	20231012	115900	683191680	8920	8930	8930	8920	94
474	20231012	115800	682352800	8920	8920	8920	8920	70
475	20231012	115700	681728400	8910	8910	8910	8910	62
476	20231012	115600	681175980	8910	8910	8910	8910	0
477	20231012	115500	681175980	8910	8910	8910	8910	1
478	20231012	115400	681167070	8910	8910	8910	8910	90
479	20231012	115300	680365170	8910	8910	8910	8910	60
480	20231012	115200	679830570	8910	8910	8910	8910	6
481	20231012	115100	679777110	8910	8910	8910	8910	1
482	20231012	115000	679768200	8910	8910	8910	8910	146
483	20231012	114900	678467340	8920	8920	8920	8920	29
484	20231012	114800	678208660	8940	8940	8940	8930	150
485	20231012	114700	676868010	8950	8940	8950	8940	199
486	20231012	114600	675088580	8940	8920	8940	8920	1140
487	20231012	114500	664915220	8910	8910	8910	8910	0
488	20231012	114400	664915220	8910	8910	8910	8910	0
489	20231012	114300	664915220	8910	8910	8910	8910	70
490	20231012	114200	664291520	8910	8910	8910	8910	27
491	20231012	114100	664050950	8910	8910	8910	8910	48
492	20231012	114000	663623270	8910	8930	8930	8910	57
493	20231012	113900	663115370	8940	8940	8940	8940	0
494	20231012	113800	663115370	8940	8910	8940	8910	1029
495	20231012	113700	653946860	8910	8910	8910	8910	0
496	20231012	113600	653946860	8910	8930	8930	8910	480
497	20231012	113500	649663890	8930	8930	8930	8930	61
498	20231012	113400	649119160	8950	8950	8950	8950	0
499	20231012	113300	649119160	8950	8950	8950	8950	0
500	20231012	113200	649119160	8950	8950	8950	8930	214
501	20231012	113100	647205450	8950	8940	8950	8940	254
502	20231012	113000	644934680	8950	8950	8950	8950	47
503	20231012	112900	644514030	8950	8960	8960	8950	171
504	20231012	112800	642983350	8950	8940	8950	8940	285
505	20231012	112700	640433310	8950	8940	8950	8940	201
506	20231012	112600	638636360	8940	8940	8940	8940	30
507	20231012	112500	638368160	8940	8940	8940	8940	0
508	20231012	112400	638368160	8940	8940	8940	8940	96
509	20231012	112300	637509920	8950	8940	8950	8940	44
510	20231012	112200	637116550	8940	8940	8940	8940	4
511	20231012	112100	637080790	8940	8940	8940	8940	43
512	20231012	112000	636696370	8950	8950	8960	8950	569
513	20231012	111900	631603810	8960	8960	8960	8960	0
514	20231012	111800	631603810	8960	8950	8960	8930	680
515	20231012	111700	625530260	8960	8940	8960	8940	708
516	20231012	111600	619197120	8930	8930	8930	8930	0
517	20231012	111500	619197120	8930	8940	8940	8930	406
518	20231012	111400	615568050	8940	8940	8940	8940	80
519	20231012	111300	614852850	8950	8950	8950	8950	25
520	20231012	111200	614629100	8950	8950	8950	8950	50
521	20231012	111100	614181600	8950	8950	8950	8950	1
522	20231012	111000	614172650	8950	8950	8950	8950	38
523	20231012	110900	613832550	8940	8940	8950	8940	570
524	20231012	110800	608734980	8950	8960	8960	8950	390
525	20231012	110700	605241780	8970	8970	8970	8970	469
526	20231012	110600	601034850	8980	8980	8980	8980	0
527	20231012	110500	601034850	8980	8980	8980	8980	129
528	20231012	110400	599876430	9000	9000	9000	9000	34
529	20231012	110300	599570430	9000	8990	9000	8990	7
530	20231012	110200	599507460	8990	8990	8990	8990	130
531	20231012	110100	598338760	8990	8990	8990	8990	7
532	20231012	110000	598275830	8990	8950	8990	8950	484
533	20231012	105900	593931080	8960	8950	8960	8950	53
534	20231012	105800	593456690	8950	8930	8950	8930	138
535	20231012	105700	592221790	8960	8960	8960	8930	183
536	20231012	105600	590583260	8960	8960	8960	8960	298
537	20231012	105500	587913180	8960	8970	8970	8960	331
538	20231012	105400	584947060	8980	8980	8980	8980	166
539	20231012	105300	583456380	8980	8980	8980	8980	1
540	20231012	105200	583447400	8980	8980	8980	8980	31
541	20231012	105100	583169020	8980	8990	8990	8980	255
542	20231012	105000	580878880	9000	9000	9000	9000	108
543	20231012	104900	579906880	9010	9010	9010	9010	200
544	20231012	104800	578104880	9010	9000	9010	9000	156
545	20231012	104700	576700320	9010	8980	9010	8980	1024
546	20231012	104600	567496760	8970	8980	8980	8970	352
547	20231012	104500	564336310	8990	8980	8990	8980	101
548	20231012	104400	563428330	8990	8990	9010	8990	1369
549	20231012	104300	551108480	8990	8940	8990	8940	5682
550	20231012	104200	500178210	8950	8930	8950	8930	2378
551	20231012	104100	478926410	8930	8930	8940	8930	282
552	20231012	104000	476406680	8940	8930	8940	8930	101
553	20231012	103900	475504740	8940	8910	8940	8910	1436
554	20231012	103800	462690430	8910	8910	8910	8910	0
555	20231012	103700	462690430	8910	8900	8910	8900	324
556	20231012	103600	459806090	8910	8910	8910	8910	6
557	20231012	103500	459752630	8910	8910	8910	8910	332
558	20231012	103400	456794510	8900	8900	8900	8900	50
559	20231012	103300	456349510	8910	8900	8910	8900	604
560	20231012	103200	450970100	8900	8890	8900	8890	402
561	20231012	103100	447393370	8900	8890	8900	8890	325
562	20231012	103000	444501070	8900	8890	8900	8890	837
563	20231012	102900	437059540	8900	8890	8900	8890	229
564	20231012	102800	435023620	8890	8890	8890	8890	82
565	20231012	102700	434294640	8890	8900	8900	8890	563
566	20231012	102600	429289530	8900	8900	8900	8900	0
567	20231012	102500	429289530	8900	8910	8910	8900	613
568	20231012	102400	423832700	8910	8930	8930	8910	806
569	20231012	102300	416640900	8930	8910	8930	8900	1219
570	20231012	102200	405767990	8910	8910	8920	8900	579
571	20231012	102100	400613840	8910	8900	8920	8900	379
572	20231012	102000	397235910	8910	8910	8910	8910	256
573	20231012	101900	394954950	8920	8920	8920	8920	1011
574	20231012	101800	385936830	8920	8920	8930	8920	95
575	20231012	101700	385088870	8920	8920	8920	8920	147
576	20231012	101600	383777630	8920	8920	8920	8920	0
577	20231012	101500	383777630	8920	8920	8920	8920	833
578	20231012	101400	376347270	8920	8910	8920	8900	1093
579	20231012	101300	366612780	8910	8910	8910	8910	412
580	20231012	101200	362941860	8910	8900	8910	8900	433
581	20231012	101100	359086790	8890	8920	8920	8890	814
582	20231012	101000	351830000	8920	8890	8930	8890	3183
583	20231012	100900	323487780	8880	8880	8880	8880	159
584	20231012	100800	322075860	8880	8880	8890	8880	219
585	20231012	100700	320130140	8880	8890	8890	8880	292
586	20231012	100600	317534610	8880	8880	8880	8870	425
587	20231012	100500	313761320	8880	8870	8880	8870	285
588	20231012	100400	311233350	8860	8850	8860	8850	187
589	20231012	100300	309577030	8830	8830	8830	8830	100
590	20231012	100200	308694030	8830	8830	8830	8830	0
591	20231012	100100	308694030	8830	8830	8830	8830	100
592	20231012	100000	307811030	8830	8820	8830	8820	341
593	20231012	095900	304800010	8820	8820	8820	8820	21
594	20231012	095800	304614790	8800	8800	8800	8800	3
595	20231012	095700	304588390	8800	8800	8800	8800	220
596	20231012	095600	302652390	8800	8830	8830	8800	594
597	20231012	095500	297418570	8830	8830	8830	8830	130
598	20231012	095400	296270670	8840	8850	8850	8840	176
599	20231012	095300	294714080	8850	8850	8850	8850	100
600	20231012	095200	293829080	8860	8870	8870	8860	245
601	20231012	095100	291658170	8860	8880	8880	8860	101
602	20231012	095000	290763290	8870	8870	8870	8870	316
603	20231012	094900	287960370	8860	8830	8860	8830	880
604	20231012	094800	280177880	8820	8820	8820	8820	20
605	20231012	094700	280001480	8830	8820	8830	8820	54
606	20231012	094600	279524970	8820	8820	8820	8820	172
607	20231012	094500	278007930	8820	8820	8820	8820	56
608	20231012	094400	277514010	8810	8810	8810	8810	5
609	20231012	094300	277469960	8800	8800	8820	8800	116
610	20231012	094200	276448740	8820	8820	8820	8820	0
611	20231012	094100	276448740	8820	8810	8820	8810	35
612	20231012	094000	276140350	8800	8800	8800	8800	248
613	20231012	093900	273957950	8800	8800	8800	8800	118
614	20231012	093800	272919550	8780	8820	8820	8780	1206
615	20231012	093700	262316120	8820	8780	8820	8780	1086
616	20231012	093600	252744000	8780	8820	8820	8780	1113
617	20231012	093500	242941730	8830	8830	8830	8830	403
618	20231012	093400	239383240	8840	8830	8840	8830	71
619	20231012	093300	238755810	8830	8820	8830	8820	233
620	20231012	093200	236700290	8820	8830	8850	8820	347
621	20231012	093100	233635610	8830	8850	8860	8830	1680
622	20231012	093000	218784050	8850	8840	8850	8840	243
623	20231012	092900	216633870	8820	8820	8820	8820	0
624	20231012	092800	216633870	8820	8820	8840	8820	509
625	20231012	092700	212144330	8830	8830	8830	8830	164
626	20231012	092600	210696210	8840	8840	8840	8840	110
627	20231012	092500	209723810	8840	8810	8840	8810	877
628	20231012	092400	201987510	8820	8820	8820	8820	424
629	20231012	092300	198247830	8820	8830	8830	8820	385
630	20231012	092200	194850050	8830	8850	8850	8830	1012
631	20231012	092100	185901440	8850	8860	8860	8850	133
632	20231012	092000	184724060	8840	8850	8850	8840	133
633	20231012	091900	183547130	8850	8850	8850	8850	308
634	20231012	091800	180821330	8850	8840	8850	8840	638
635	20231012	091700	175176010	8840	8830	8850	8830	419
636	20231012	091600	171471960	8820	8840	8840	8820	618
637	20231012	091500	166012720	8840	8820	8840	8820	943
638	20231012	091400	157693760	8810	8830	8830	8810	248
639	20231012	091300	155506620	8840	8840	8840	8820	386
640	20231012	091200	152098230	8840	8870	8880	8840	458
641	20231012	091100	148040760	8870	8870	8870	8870	120
642	20231012	091000	146976360	8870	8890	8890	8870	362
643	20231012	090900	143760680	8880	8900	8900	8870	601
644	20231012	090800	138423900	8900	8900	8910	8890	664
645	20231012	090700	132518250	8880	8950	8970	8880	2698
646	20231012	090600	108412830	8950	8850	8950	8850	4530
647	20231012	090500	68110740	8850	8830	8850	8820	939
648	20231012	090400	59812230	8830	8830	8830	8830	239
649	20231012	090300	57701860	8830	8790	8830	8790	1780
650	20231012	090200	42036850	8770	8780	8810	8760	972
651	20231012	090100	33487980	8750	8730	8750	8730	1265
652	20231012	090000	22434720	8740	8780	8780	8730	2460