KissMeData/265560/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203400	497675370	11770	11770	11770	11770	2013
3	20231010	203300	497675370	11770	11770	11770	11770	0
4	20231010	203200	497675370	11770	11770	11770	11770	0
5	20231010	203100	497675370	11770	11770	11770	11770	0
6	20231010	203000	497675370	11770	11770	11770	11770	0
7	20231010	202900	497675370	11770	11770	11770	11770	0
8	20231010	202800	497675370	11770	11770	11770	11770	0
9	20231010	202700	497675370	11770	11770	11770	11770	0
10	20231010	202600	497675370	11770	11770	11770	11770	0
11	20231010	202500	497675370	11770	11770	11770	11770	0
12	20231010	202400	497675370	11770	11770	11770	11770	0
13	20231010	202300	497675370	11770	11770	11770	11770	0
14	20231010	202200	497675370	11770	11770	11770	11770	0
15	20231010	202100	497675370	11770	11770	11770	11770	0
16	20231010	202000	497675370	11770	11770	11770	11770	0
17	20231010	201900	497675370	11770	11770	11770	11770	0
18	20231010	201800	497675370	11770	11770	11770	11770	0
19	20231010	201700	497675370	11770	11770	11770	11770	0
20	20231010	201600	497675370	11770	11770	11770	11770	0
21	20231010	201500	497675370	11770	11770	11770	11770	0
22	20231010	201400	497675370	11770	11770	11770	11770	0
23	20231010	201300	497675370	11770	11770	11770	11770	0
24	20231010	201200	497675370	11770	11770	11770	11770	0
25	20231010	201100	497675370	11770	11770	11770	11770	0
26	20231010	201000	497675370	11770	11770	11770	11770	0
27	20231010	200900	497675370	11770	11770	11770	11770	0
28	20231010	200800	497675370	11770	11770	11770	11770	0
29	20231010	200700	497675370	11770	11770	11770	11770	0
30	20231010	200600	497675370	11770	11770	11770	11770	0
31	20231010	200500	497675370	11770	11770	11770	11770	0
32	20231010	200400	497675370	11770	11770	11770	11770	2013
33	20231010	200300	497675370	11770	11770	11770	11770	0
34	20231010	200200	497675370	11770	11770	11770	11770	0
35	20231010	200100	497675370	11770	11770	11770	11770	0
36	20231010	200000	497675370	11770	11770	11770	11770	0
37	20231010	195900	497675370	11770	11770	11770	11770	0
38	20231010	195800	497675370	11770	11770	11770	11770	0
39	20231010	195700	497675370	11770	11770	11770	11770	0
40	20231010	195600	497675370	11770	11770	11770	11770	0
41	20231010	195500	497675370	11770	11770	11770	11770	0
42	20231010	195400	497675370	11770	11770	11770	11770	0
43	20231010	195300	497675370	11770	11770	11770	11770	0
44	20231010	195200	497675370	11770	11770	11770	11770	0
45	20231010	195100	497675370	11770	11770	11770	11770	0
46	20231010	195000	497675370	11770	11770	11770	11770	0
47	20231010	194900	497675370	11770	11770	11770	11770	0
48	20231010	194800	497675370	11770	11770	11770	11770	0
49	20231010	194700	497675370	11770	11770	11770	11770	0
50	20231010	194600	497675370	11770	11770	11770	11770	0
51	20231010	194500	497675370	11770	11770	11770	11770	0
52	20231010	194400	497675370	11770	11770	11770	11770	0
53	20231010	194300	497675370	11770	11770	11770	11770	0
54	20231010	194200	497675370	11770	11770	11770	11770	0
55	20231010	194100	497675370	11770	11770	11770	11770	0
56	20231010	194000	497675370	11770	11770	11770	11770	0
57	20231010	193900	497675370	11770	11770	11770	11770	0
58	20231010	193800	497675370	11770	11770	11770	11770	0
59	20231010	193700	497675370	11770	11770	11770	11770	0
60	20231010	193600	497675370	11770	11770	11770	11770	0
61	20231010	193500	497675370	11770	11770	11770	11770	0
62	20231010	193400	497675370	11770	11770	11770	11770	2013
63	20231010	193300	497675370	11770	11770	11770	11770	0
64	20231010	193200	497675370	11770	11770	11770	11770	0
65	20231010	193100	497675370	11770	11770	11770	11770	0
66	20231010	193000	497675370	11770	11770	11770	11770	0
67	20231010	192900	497675370	11770	11770	11770	11770	0
68	20231010	192800	497675370	11770	11770	11770	11770	0
69	20231010	192700	497675370	11770	11770	11770	11770	0
70	20231010	192600	497675370	11770	11770	11770	11770	0
71	20231010	192500	497675370	11770	11770	11770	11770	0
72	20231010	192400	497675370	11770	11770	11770	11770	0
73	20231010	192300	497675370	11770	11770	11770	11770	0
74	20231010	192200	497675370	11770	11770	11770	11770	0
75	20231010	192100	497675370	11770	11770	11770	11770	0
76	20231010	192000	497675370	11770	11770	11770	11770	0
77	20231010	191900	497675370	11770	11770	11770	11770	0
78	20231010	191800	497675370	11770	11770	11770	11770	0
79	20231010	191700	497675370	11770	11770	11770	11770	0
80	20231010	191600	497675370	11770	11770	11770	11770	0
81	20231010	191500	497675370	11770	11770	11770	11770	0
82	20231010	191400	497675370	11770	11770	11770	11770	0
83	20231010	191300	497675370	11770	11770	11770	11770	0
84	20231010	191200	497675370	11770	11770	11770	11770	0
85	20231010	191100	497675370	11770	11770	11770	11770	0
86	20231010	191000	497675370	11770	11770	11770	11770	0
87	20231010	190900	497675370	11770	11770	11770	11770	0
88	20231010	190800	497675370	11770	11770	11770	11770	0
89	20231010	190700	497675370	11770	11770	11770	11770	0
90	20231010	190600	497675370	11770	11770	11770	11770	0
91	20231010	190500	497675370	11770	11770	11770	11770	0
92	20231010	190400	497675370	11770	11770	11770	11770	2013
93	20231010	190300	497675370	11770	11770	11770	11770	0
94	20231010	190200	497675370	11770	11770	11770	11770	0
95	20231010	190100	497675370	11770	11770	11770	11770	0
96	20231010	190000	497675370	11770	11770	11770	11770	0
97	20231010	185900	497675370	11770	11770	11770	11770	0
98	20231010	185800	497675370	11770	11770	11770	11770	0
99	20231010	185700	497675370	11770	11770	11770	11770	0
100	20231010	185600	497675370	11770	11770	11770	11770	0
101	20231010	185500	497675370	11770	11770	11770	11770	0
102	20231010	185400	497675370	11770	11770	11770	11770	0
103	20231010	185300	497675370	11770	11770	11770	11770	0
104	20231010	185200	497675370	11770	11770	11770	11770	0
105	20231010	185100	497675370	11770	11770	11770	11770	0
106	20231010	185000	497675370	11770	11770	11770	11770	0
107	20231010	184900	497675370	11770	11770	11770	11770	0
108	20231010	184800	497675370	11770	11770	11770	11770	0
109	20231010	184700	497675370	11770	11770	11770	11770	0
110	20231010	184600	497675370	11770	11770	11770	11770	0
111	20231010	184500	497675370	11770	11770	11770	11770	0
112	20231010	184400	497675370	11770	11770	11770	11770	0
113	20231010	184300	497675370	11770	11770	11770	11770	0
114	20231010	184200	497675370	11770	11770	11770	11770	0
115	20231010	184100	497675370	11770	11770	11770	11770	0
116	20231010	184000	497675370	11770	11770	11770	11770	0
117	20231010	183900	497675370	11770	11770	11770	11770	0
118	20231010	183800	497675370	11770	11770	11770	11770	0
119	20231010	183700	497675370	11770	11770	11770	11770	0
120	20231010	183600	497675370	11770	11770	11770	11770	0
121	20231010	183500	497675370	11770	11770	11770	11770	0
122	20231010	183400	497675370	11770	11770	11770	11770	2013
123	20231010	183300	497675370	11770	11770	11770	11770	0
124	20231010	183200	497675370	11770	11770	11770	11770	0
125	20231010	183100	497675370	11770	11770	11770	11770	0
126	20231010	183000	497675370	11770	11770	11770	11770	0
127	20231010	182900	497675370	11770	11770	11770	11770	0
128	20231010	182800	497675370	11770	11770	11770	11770	0
129	20231010	182700	497675370	11770	11770	11770	11770	0
130	20231010	182600	497675370	11770	11770	11770	11770	0
131	20231010	182500	497675370	11770	11770	11770	11770	0
132	20231010	182400	497675370	11770	11770	11770	11770	0
133	20231010	182300	497675370	11770	11770	11770	11770	0
134	20231010	182200	497675370	11770	11770	11770	11770	0
135	20231010	182100	497675370	11770	11770	11770	11770	0
136	20231010	182000	497675370	11770	11770	11770	11770	0
137	20231010	181900	497675370	11770	11770	11770	11770	0
138	20231010	181800	497675370	11770	11770	11770	11770	0
139	20231010	181700	497675370	11770	11770	11770	11770	0
140	20231010	181600	497675370	11770	11770	11770	11770	0
141	20231010	181500	497675370	11770	11770	11770	11770	0
142	20231010	181400	497675370	11770	11770	11770	11770	0
143	20231010	181300	497675370	11770	11770	11770	11770	0
144	20231010	181200	497675370	11770	11770	11770	11770	0
145	20231010	181100	497675370	11770	11770	11770	11770	0
146	20231010	181000	497675370	11770	11770	11770	11770	0
147	20231010	180900	497675370	11770	11770	11770	11770	0
148	20231010	180800	497675370	11770	11770	11770	11770	0
149	20231010	180700	497675370	11770	11770	11770	11770	0
150	20231010	180600	497675370	11770	11770	11770	11770	0
151	20231010	180500	497675370	11770	11770	11770	11770	0
152	20231010	180400	497675370	11770	11770	11770	11770	2013
153	20231010	180300	497675370	11770	11770	11770	11770	0
154	20231010	180200	497675370	11770	11770	11770	11770	0
155	20231010	180100	497675370	11770	11770	11770	11770	0
156	20231010	180000	497675370	11770	11770	11770	11770	0
157	20231010	175900	497675370	11770	11770	11770	11770	0
158	20231010	175800	497675370	11770	11770	11770	11770	0
159	20231010	175700	497675370	11770	11770	11770	11770	0
160	20231010	175600	497675370	11770	11770	11770	11770	0
161	20231010	175500	497675370	11770	11770	11770	11770	0
162	20231010	175400	497675370	11770	11770	11770	11770	0
163	20231010	175300	497675370	11770	11770	11770	11770	0
164	20231010	175200	497675370	11770	11770	11770	11770	0
165	20231010	175100	497675370	11770	11770	11770	11770	0
166	20231010	175000	497675370	11770	11770	11770	11770	0
167	20231010	174900	497675370	11770	11770	11770	11770	0
168	20231010	174800	497675370	11770	11770	11770	11770	0
169	20231010	174700	497675370	11770	11770	11770	11770	0
170	20231010	174600	497675370	11770	11770	11770	11770	0
171	20231010	174500	497675370	11770	11770	11770	11770	0
172	20231010	174400	497675370	11770	11770	11770	11770	0
173	20231010	174300	497675370	11770	11770	11770	11770	0
174	20231010	174200	497675370	11770	11770	11770	11770	0
175	20231010	174100	497675370	11770	11770	11770	11770	0
176	20231010	174000	497675370	11770	11770	11770	11770	0
177	20231010	173900	497675370	11770	11770	11770	11770	0
178	20231010	173800	497675370	11770	11770	11770	11770	0
179	20231010	173700	497675370	11770	11770	11770	11770	0
180	20231010	173600	497675370	11770	11770	11770	11770	0
181	20231010	173500	497675370	11770	11770	11770	11770	0
182	20231010	173400	497675370	11770	11770	11770	11770	2013
183	20231010	173300	497675370	11770	11770	11770	11770	0
184	20231010	173200	497675370	11770	11770	11770	11770	0
185	20231010	173100	497675370	11770	11770	11770	11770	0
186	20231010	173000	497675370	11770	11770	11770	11770	0
187	20231010	172900	497675370	11770	11770	11770	11770	0
188	20231010	172800	497675370	11770	11770	11770	11770	0
189	20231010	172700	497675370	11770	11770	11770	11770	0
190	20231010	172600	497675370	11770	11770	11770	11770	0
191	20231010	172500	497675370	11770	11770	11770	11770	0
192	20231010	172400	497675370	11770	11770	11770	11770	0
193	20231010	172300	497675370	11770	11770	11770	11770	0
194	20231010	172200	497675370	11770	11770	11770	11770	0
195	20231010	172100	497675370	11770	11770	11770	11770	0
196	20231010	172000	497675370	11770	11770	11770	11770	0
197	20231010	171900	497675370	11770	11770	11770	11770	0
198	20231010	171800	497675370	11770	11770	11770	11770	0
199	20231010	171700	497675370	11770	11770	11770	11770	0
200	20231010	171600	497675370	11770	11770	11770	11770	0
201	20231010	171500	497675370	11770	11770	11770	11770	0
202	20231010	171400	497675370	11770	11770	11770	11770	0
203	20231010	171300	497675370	11770	11770	11770	11770	0
204	20231010	171200	497675370	11770	11770	11770	11770	0
205	20231010	171100	497675370	11770	11770	11770	11770	0
206	20231010	171000	497675370	11770	11770	11770	11770	0
207	20231010	170900	497675370	11770	11770	11770	11770	0
208	20231010	170800	497675370	11770	11770	11770	11770	0
209	20231010	170700	497675370	11770	11770	11770	11770	0
210	20231010	170600	497675370	11770	11770	11770	11770	0
211	20231010	170500	497675370	11770	11770	11770	11770	0
212	20231010	170400	497675370	11770	11770	11770	11770	2013
213	20231010	170300	497675370	11770	11770	11770	11770	0
214	20231010	170200	497675370	11770	11770	11770	11770	0
215	20231010	170100	497675370	11770	11770	11770	11770	0
216	20231010	170000	497675370	11770	11770	11770	11770	0
217	20231010	165900	497675370	11770	11770	11770	11770	0
218	20231010	165800	497675370	11770	11770	11770	11770	0
219	20231010	165700	497675370	11770	11770	11770	11770	0
220	20231010	165600	497675370	11770	11770	11770	11770	0
221	20231010	165500	497675370	11770	11770	11770	11770	0
222	20231010	165400	497675370	11770	11770	11770	11770	0
223	20231010	165300	497675370	11770	11770	11770	11770	0
224	20231010	165200	497675370	11770	11770	11770	11770	0
225	20231010	165100	497675370	11770	11770	11770	11770	0
226	20231010	165000	497675370	11770	11770	11770	11770	0
227	20231010	164900	497675370	11770	11770	11770	11770	0
228	20231010	164800	497675370	11770	11770	11770	11770	0
229	20231010	164700	497675370	11770	11770	11770	11770	0
230	20231010	164600	497675370	11770	11770	11770	11770	0
231	20231010	164500	497675370	11770	11770	11770	11770	0
232	20231010	164400	497675370	11770	11770	11770	11770	0
233	20231010	164300	497675370	11770	11770	11770	11770	0
234	20231010	164200	497675370	11770	11770	11770	11770	0
235	20231010	164100	497675370	11770	11770	11770	11770	0
236	20231010	164000	497675370	11770	11770	11770	11770	0
237	20231010	163900	497675370	11770	11770	11770	11770	0
238	20231010	163800	497675370	11770	11770	11770	11770	0
239	20231010	163700	497675370	11770	11770	11770	11770	0
240	20231010	163600	497675370	11770	11770	11770	11770	0
241	20231010	163500	497675370	11770	11770	11770	11770	0
242	20231010	163400	497675370	11770	11770	11770	11770	2013
243	20231010	163300	497675370	11770	11770	11770	11770	0
244	20231010	163200	497675370	11770	11770	11770	11770	0
245	20231010	163100	497675370	11770	11770	11770	11770	0
246	20231010	163000	497675370	11770	11770	11770	11770	0
247	20231010	162900	497675370	11770	11770	11770	11770	0
248	20231010	162800	497675370	11770	11770	11770	11770	0
249	20231010	162700	497675370	11770	11770	11770	11770	0
250	20231010	162600	497675370	11770	11770	11770	11770	0
251	20231010	162500	497675370	11770	11770	11770	11770	0
252	20231010	162400	497675370	11770	11770	11770	11770	0
253	20231010	162300	497675370	11770	11770	11770	11770	0
254	20231010	162200	497675370	11770	11770	11770	11770	0
255	20231010	162100	497675370	11770	11770	11770	11770	0
256	20231010	162000	497675370	11770	11770	11770	11770	0
257	20231010	161900	497675370	11770	11770	11770	11770	0
258	20231010	161800	497675370	11770	11770	11770	11770	0
259	20231010	161700	497675370	11770	11770	11770	11770	0
260	20231010	161600	497675370	11770	11770	11770	11770	0
261	20231010	161500	497675370	11770	11770	11770	11770	0
262	20231010	161400	497675370	11770	11770	11770	11770	0
263	20231010	161300	497675370	11770	11770	11770	11770	0
264	20231010	161200	497675370	11770	11770	11770	11770	0
265	20231010	161100	497675370	11770	11770	11770	11770	0
266	20231010	161000	497675370	11770	11770	11770	11770	0
267	20231010	160900	497675370	11770	11770	11770	11770	0
268	20231010	160800	497675370	11770	11770	11770	11770	0
269	20231010	160700	497675370	11770	11770	11770	11770	0
270	20231010	160600	497675370	11770	11770	11770	11770	0
271	20231010	160500	497675370	11770	11770	11770	11770	0
272	20231010	160400	497675370	11770	11770	11770	11770	2013
273	20231010	160300	497675370	11770	11770	11770	11770	0
274	20231010	160200	497675370	11770	11770	11770	11770	0
275	20231010	160100	497675370	11770	11770	11770	11770	0
276	20231010	160000	497675370	11770	11770	11770	11770	0
277	20231010	155900	497675370	11770	11770	11770	11770	0
278	20231010	155800	497675370	11770	11770	11770	11770	0
279	20231010	155700	497675370	11770	11770	11770	11770	0
280	20231010	155600	497675370	11770	11770	11770	11770	0
281	20231010	155500	497675370	11770	11770	11770	11770	0
282	20231010	155400	497675370	11770	11770	11770	11770	0
283	20231010	155300	497675370	11770	11770	11770	11770	0
284	20231010	155200	497675370	11770	11770	11770	11770	0
285	20231010	155100	497675370	11770	11770	11770	11770	0
286	20231010	155000	497675370	11770	11770	11770	11770	0
287	20231010	154900	497675370	11770	11770	11770	11770	0
288	20231010	154800	497675370	11770	11770	11770	11770	0
289	20231010	154700	497675370	11770	11770	11770	11770	0
290	20231010	154600	497675370	11770	11770	11770	11770	0
291	20231010	154500	497675370	11770	11770	11770	11770	0
292	20231010	154400	497675370	11770	11770	11770	11770	0
293	20231010	154300	497675370	11770	11770	11770	11770	0
294	20231010	154200	497675370	11770	11770	11770	11770	0
295	20231010	154100	497675370	11770	11770	11770	11770	0
296	20231010	154000	497675370	11770	11770	11770	11770	0
297	20231010	153900	497675370	11770	11770	11770	11770	0
298	20231010	153800	497675370	11770	11770	11770	11770	0
299	20231010	153700	497675370	11770	11770	11770	11770	0
300	20231010	153600	497675370	11770	11770	11770	11770	0
301	20231010	153500	497675370	11770	11770	11770	11770	0
302	20231010	153400	497675370	11770	11770	11770	11770	2013
303	20231010	153300	497675370	11770	11770	11770	11770	0
304	20231010	153200	497675370	11770	11770	11770	11770	0
305	20231010	153100	497675370	11770	11770	11770	11770	0
306	20231010	153000	497675370	11770	11770	11770	11770	2013
307	20231010	152900	473982360	11770	11770	11770	11770	0
308	20231010	152800	473982360	11770	11770	11770	11770	0
309	20231010	152700	473982360	11770	11770	11770	11770	0
310	20231010	152600	473982360	11770	11770	11770	11770	0
311	20231010	152500	473982360	11770	11770	11770	11770	0
312	20231010	152400	473982360	11770	11770	11770	11770	0
313	20231010	152300	473982360	11770	11770	11770	11770	0
314	20231010	152200	473982360	11770	11770	11770	11770	0
315	20231010	152100	473982360	11770	11770	11770	11770	0
316	20231010	152000	473982360	11770	11770	11770	11770	0
317	20231010	151900	473982360	11770	11760	11770	11760	20
318	20231010	151800	473747060	11750	11750	11750	11750	99
319	20231010	151700	472583810	11760	11760	11760	11760	1
320	20231010	151600	472572050	11770	11770	11770	11770	0
321	20231010	151500	472572050	11770	11750	11770	11750	121
322	20231010	151400	471150280	11770	11770	11770	11770	1
323	20231010	151300	471138510	11750	11760	11760	11750	100
324	20231010	151200	469962520	11770	11770	11770	11770	0
325	20231010	151100	469962520	11770	11730	11770	11730	32
326	20231010	151000	469586520	11750	11730	11750	11730	60
327	20231010	150900	468882520	11720	11720	11720	11720	485
328	20231010	150800	463198320	11720	11730	11730	11720	55
329	20231010	150700	462553220	11750	11750	11750	11750	68
330	20231010	150600	461754220	11770	11770	11770	11770	0
331	20231010	150500	461754220	11770	11770	11770	11770	0
332	20231010	150400	461754220	11770	11770	11770	11770	1
333	20231010	150300	461742450	11750	11750	11750	11750	265
334	20231010	150200	458628700	11770	11770	11770	11770	2
335	20231010	150100	458605160	11780	11780	11780	11780	0
336	20231010	150000	458605160	11780	11780	11780	11780	1
337	20231010	145900	458593380	11780	11780	11780	11780	10
338	20231010	145800	458475580	11780	11780	11780	11780	10
339	20231010	145700	458357780	11780	11750	11780	11750	12
340	20231010	145600	458216450	11780	11780	11780	11780	31
341	20231010	145500	457851270	11780	11780	11780	11780	1
342	20231010	145400	457839490	11780	11780	11780	11780	11
343	20231010	145300	457709910	11780	11780	11780	11780	17
344	20231010	145200	457509650	11780	11780	11780	11780	12
345	20231010	145100	457368290	11780	11780	11780	11770	850
346	20231010	145000	447363680	11780	11780	11780	11780	11
347	20231010	144900	447234100	11780	11780	11780	11780	0
348	20231010	144800	447234100	11780	11780	11780	11780	10
349	20231010	144700	447116300	11780	11780	11780	11780	12
350	20231010	144600	446974940	11770	11780	11780	11770	134
351	20231010	144500	445397660	11780	11780	11780	11770	21
352	20231010	144400	445150380	11780	11770	11780	11770	301
353	20231010	144300	441607600	11780	11780	11780	11780	11
354	20231010	144200	441478020	11780	11780	11780	11780	11
355	20231010	144100	441348440	11770	11780	11780	11770	275
356	20231010	144000	438109080	11780	11780	11780	11780	10
357	20231010	143900	437991280	11780	11780	11780	11780	10
358	20231010	143800	437873480	11780	11780	11780	11780	1
359	20231010	143700	437861700	11780	11750	11780	11750	108
360	20231010	143600	436592370	11720	11750	11750	11720	11
361	20231010	143500	436463150	11750	11750	11750	11750	15
362	20231010	143400	436286900	11720	11720	11720	11720	50
363	20231010	143300	435700900	11710	11720	11720	11710	5
364	20231010	143200	435642340	11710	11690	11710	11690	197
365	20231010	143100	433339390	11690	11690	11710	11690	69
366	20231010	143000	432532580	11690	11710	11710	11690	408
367	20231010	142900	427755500	11720	11690	11720	11690	268
368	20231010	142800	424617280	11690	11720	11720	11690	552
369	20231010	142700	418156730	11720	11720	11720	11720	7
370	20231010	142600	418074690	11720	11740	11740	11720	1039
371	20231010	142500	405877540	11740	11740	11740	11740	14
372	20231010	142400	405713180	11740	11740	11740	11740	285
373	20231010	142300	402367280	11750	11750	11750	11750	5
374	20231010	142200	402308530	11780	11780	11780	11780	0
375	20231010	142100	402308530	11780	11780	11780	11780	0
376	20231010	142000	402308530	11780	11780	11780	11780	1
377	20231010	141900	402296750	11750	11750	11750	11750	5
378	20231010	141800	402238000	11740	11740	11740	11740	142
379	20231010	141700	400570920	11750	11770	11770	11750	862
380	20231010	141600	390438320	11770	11770	11770	11770	7
381	20231010	141500	390355930	11780	11770	11780	11770	12
382	20231010	141400	390214630	11810	11810	11810	11810	0
383	20231010	141300	390214630	11810	11770	11810	11770	221
384	20231010	141200	387613020	11770	11770	11770	11770	0
385	20231010	141100	387613020	11770	11790	11790	11770	322
386	20231010	141000	383819690	11790	11790	11790	11790	28
387	20231010	140900	383489570	11790	11790	11790	11790	8
388	20231010	140800	383395250	11790	11790	11790	11790	5
389	20231010	140700	383336300	11810	11780	11810	11780	59
390	20231010	140600	382639780	11810	11810	11810	11810	20
391	20231010	140500	382403580	11820	11820	11820	11820	0
392	20231010	140400	382403580	11820	11820	11820	11820	0
393	20231010	140300	382403580	11820	11820	11820	11820	3
394	20231010	140200	382368120	11820	11820	11820	11820	50
395	20231010	140100	381777120	11830	11830	11830	11830	0
396	20231010	140000	381777120	11830	11830	11830	11830	0
397	20231010	135900	381777120	11830	11800	11830	11800	10
398	20231010	135800	381659090	11800	11800	11800	11800	0
399	20231010	135700	381659090	11800	11800	11800	11800	0
400	20231010	135600	381659090	11800	11800	11800	11800	0
401	20231010	135500	381659090	11800	11800	11800	11800	0
402	20231010	135400	381659090	11800	11800	11800	11800	1
403	20231010	135300	381647290	11780	11780	11780	11780	48
404	20231010	135200	381081850	11780	11780	11780	11780	102
405	20231010	135100	379880290	11800	11800	11830	11800	21
406	20231010	135000	379632460	11780	11780	11780	11780	2
407	20231010	134900	379608900	11840	11840	11840	11840	0
408	20231010	134800	379608900	11840	11840	11840	11840	0
409	20231010	134700	379608900	11840	11840	11840	11840	0
410	20231010	134600	379608900	11840	11840	11840	11840	0
411	20231010	134500	379608900	11840	11820	11840	11820	3
412	20231010	134400	379573410	11810	11780	11810	11780	10
413	20231010	134300	379455580	11780	11780	11780	11780	1
414	20231010	134200	379443800	11780	11780	11780	11780	1
415	20231010	134100	379432020	11800	11800	11800	11800	200
416	20231010	134000	377072020	11800	11800	11800	11800	100
417	20231010	133900	375892020	11800	11800	11800	11770	145
418	20231010	133800	374182340	11800	11800	11800	11800	50
419	20231010	133700	373592340	11800	11800	11800	11800	0
420	20231010	133600	373592340	11800	11800	11800	11800	0
421	20231010	133500	373592340	11800	11790	11800	11790	100
422	20231010	133400	372412350	11800	11800	11800	11800	0
423	20231010	133300	372412350	11800	11800	11800	11800	0
424	20231010	133200	372412350	11800	11800	11800	11800	0
425	20231010	133100	372412350	11800	11800	11800	11800	210
426	20231010	133000	369934350	11800	11800	11800	11800	210
427	20231010	132900	367456350	11760	11760	11760	11760	23
428	20231010	132800	367185870	11800	11800	11800	11800	0
429	20231010	132700	367185870	11800	11800	11800	11800	1
430	20231010	132600	367174070	11800	11800	11800	11800	0
431	20231010	132500	367174070	11800	11800	11800	11800	0
432	20231010	132400	367174070	11800	11800	11800	11800	0
433	20231010	132300	367174070	11800	11800	11800	11800	10
434	20231010	132200	367056070	11760	11760	11760	11760	289
435	20231010	132100	363657430	11750	11780	11780	11750	1417
436	20231010	132000	346992590	11780	11780	11780	11780	36
437	20231010	131900	346568510	11780	11780	11780	11780	8
438	20231010	131800	346474270	11780	11780	11780	11780	141
439	20231010	131700	344813290	11800	11800	11800	11800	0
440	20231010	131600	344813290	11800	11800	11800	11800	100
441	20231010	131500	343633290	11800	11800	11800	11800	0
442	20231010	131400	343633290	11800	11800	11800	11800	0
443	20231010	131300	343633290	11800	11800	11800	11800	0
444	20231010	131200	343633290	11800	11780	11800	11780	22
445	20231010	131100	343373730	11780	11780	11780	11780	731
446	20231010	131000	334762550	11780	11780	11780	11780	13
447	20231010	130900	334609410	11790	11790	11790	11790	0
448	20231010	130800	334609410	11790	11790	11790	11790	288
449	20231010	130700	331213890	11800	11790	11800	11790	10
450	20231010	130600	331095980	11790	11790	11790	11790	48
451	20231010	130500	330530060	11790	11790	11790	11790	0
452	20231010	130400	330530060	11790	11790	11790	11790	0
453	20231010	130300	330530060	11790	11790	11790	11790	15
454	20231010	130200	330353210	11790	11790	11790	11790	324
455	20231010	130100	326533250	11790	11790	11790	11790	0
456	20231010	130000	326533250	11790	11790	11790	11790	11
457	20231010	125900	326403560	11790	11850	11850	11790	31
458	20231010	125800	326038010	11790	11790	11790	11790	187
459	20231010	125700	323833280	11800	11800	11800	11800	16
460	20231010	125600	323644480	11800	11800	11800	11800	2230
461	20231010	125500	297330480	11810	11810	11810	11810	277
462	20231010	125400	294059110	11810	11810	11810	11810	0
463	20231010	125300	294059110	11810	11820	11820	11810	308
464	20231010	125200	290418590	11820	11830	11840	11820	246
465	20231010	125100	287509670	11830	11840	11840	11830	165
466	20231010	125000	285557600	11850	11850	11850	11850	1
467	20231010	124900	285545750	11850	11850	11850	11850	0
468	20231010	124800	285545750	11850	11840	11850	11840	18
469	20231010	124700	285332530	11830	11830	11830	11830	10
470	20231010	124600	285214230	11840	11840	11840	11840	5
471	20231010	124500	285155030	11840	11840	11840	11840	0
472	20231010	124400	285155030	11840	11840	11840	11840	0
473	20231010	124300	285155030	11840	11840	11840	11840	0
474	20231010	124200	285155030	11840	11850	11850	11840	207
475	20231010	124100	282704050	11840	11840	11840	11840	594
476	20231010	124000	275671090	11850	11850	11850	11850	0
477	20231010	123900	275671090	11850	11850	11850	11850	0
478	20231010	123800	275671090	11850	11840	11850	11840	280
479	20231010	123700	272355880	11840	11840	11840	11840	20
480	20231010	123600	272119080	11840	11840	11840	11840	0
481	20231010	123500	272119080	11840	11820	11840	11820	12
482	20231010	123400	271977180	11820	11820	11820	11820	5
483	20231010	123300	271918080	11820	11830	11830	11820	236
484	20231010	123200	269128040	11850	11830	11850	11830	2
485	20231010	123100	269104360	11830	11830	11850	11830	6
486	20231010	123000	269033360	11830	11830	11850	11830	43
487	20231010	122900	268524650	11850	11850	11850	11850	100
488	20231010	122800	267339650	11850	11850	11850	11850	0
489	20231010	122700	267339650	11850	11850	11850	11850	0
490	20231010	122600	267339650	11850	11850	11850	11850	0
491	20231010	122500	267339650	11850	11850	11850	11850	0
492	20231010	122400	267339650	11850	11820	11850	11820	177
493	20231010	122300	265247210	11820	11820	11820	11820	0
494	20231010	122200	265247210	11820	11820	11820	11820	0
495	20231010	122100	265247210	11820	11820	11820	11820	0
496	20231010	122000	265247210	11820	11830	11830	11820	63
497	20231010	121900	264502400	11830	11830	11830	11830	350
498	20231010	121800	260361900	11830	11850	11850	11830	307
499	20231010	121700	256729890	11840	11840	11840	11840	900
500	20231010	121600	246073890	11850	11850	11850	11850	50
501	20231010	121500	245481390	11850	11850	11850	11850	1121
502	20231010	121400	232197540	11850	11850	11850	11850	103
503	20231010	121300	230976990	11850	11860	11860	11850	782
504	20231010	121200	221703540	11880	11880	11880	11880	2
505	20231010	121100	221679780	11870	11870	11870	11870	191
506	20231010	121000	219412610	11890	11890	11890	11890	0
507	20231010	120900	219412610	11890	11890	11890	11890	0
508	20231010	120800	219412610	11890	11890	11890	11890	0
509	20231010	120700	219412610	11890	11890	11890	11890	0
510	20231010	120600	219412610	11890	11890	11890	11890	0
511	20231010	120500	219412610	11890	11890	11890	11890	0
512	20231010	120400	219412610	11890	11890	11890	11890	0
513	20231010	120300	219412610	11890	11890	11890	11890	0
514	20231010	120200	219412610	11890	11890	11890	11890	0
515	20231010	120100	219412610	11890	11890	11890	11890	0
516	20231010	120000	219412610	11890	11890	11890	11890	0
517	20231010	115900	219412610	11890	11890	11890	11890	2
518	20231010	115800	219388830	11890	11890	11890	11890	1
519	20231010	115700	219376940	11880	11880	11880	11880	0
520	20231010	115600	219376940	11880	11880	11880	11880	0
521	20231010	115500	219376940	11880	11880	11880	11880	0
522	20231010	115400	219376940	11880	11880	11880	11880	26
523	20231010	115300	219068060	11890	11890	11890	11890	0
524	20231010	115200	219068060	11890	11890	11890	11890	0
525	20231010	115100	219068060	11890	11890	11890	11890	1
526	20231010	115000	219056170	11890	11890	11890	11890	2
527	20231010	114900	219032390	11890	11900	11900	11890	44
528	20231010	114800	218508920	11900	11870	11900	11870	288
529	20231010	114700	215088150	11870	11870	11870	11870	200
530	20231010	114600	212714150	11860	11860	11860	11860	0
531	20231010	114500	212714150	11860	11860	11860	11860	0
532	20231010	114400	212714150	11860	11860	11860	11860	0
533	20231010	114300	212714150	11860	11860	11860	11860	1
534	20231010	114200	212702290	11870	11870	11870	11870	0
535	20231010	114100	212702290	11870	11870	11870	11870	1
536	20231010	114000	212690420	11860	11860	11860	11860	0
537	20231010	113900	212690420	11860	11860	11860	11860	1
538	20231010	113800	212678560	11860	11860	11860	11860	1
539	20231010	113700	212666700	11870	11860	11870	11860	112
540	20231010	113600	211338370	11870	11870	11870	11870	0
541	20231010	113500	211338370	11870	11870	11870	11870	0
542	20231010	113400	211338370	11870	11870	11870	11870	0
543	20231010	113300	211338370	11870	11870	11870	11870	10
544	20231010	113200	211219670	11850	11850	11850	11850	219
545	20231010	113100	208624520	11840	11850	11850	11840	454
546	20231010	113000	203248210	11850	11850	11850	11850	5
547	20231010	112900	203188960	11850	11850	11850	11850	396
548	20231010	112800	198496360	11860	11880	11880	11860	485
549	20231010	112700	192744240	11860	11860	11860	11860	0
550	20231010	112600	192744240	11860	11870	11870	11860	333
551	20231010	112500	188794840	11880	11860	11880	11860	285
552	20231010	112400	185414720	11870	11870	11870	11870	168
553	20231010	112300	183420560	11900	11900	11900	11900	0
554	20231010	112200	183420560	11900	11900	11900	11900	0
555	20231010	112100	183420560	11900	11900	11900	11900	0
556	20231010	112000	183420560	11900	11900	11900	11900	0
557	20231010	111900	183420560	11900	11900	11900	11900	0
558	20231010	111800	183420560	11900	11900	11900	11900	0
559	20231010	111700	183420560	11900	11900	11900	11900	0
560	20231010	111600	183420560	11900	11900	11900	11900	0
561	20231010	111500	183420560	11900	11900	11900	11900	0
562	20231010	111400	183420560	11900	11900	11900	11900	1
563	20231010	111300	183408660	11900	11900	11900	11900	1
564	20231010	111200	183396760	11890	11890	11890	11890	281
565	20231010	111100	180055670	11890	11890	11890	11890	0
566	20231010	111000	180055670	11890	11890	11890	11890	1
567	20231010	110900	180043780	11870	11870	11870	11870	6
568	20231010	110800	179972560	11890	11880	11890	11880	309
569	20231010	110700	176301630	11860	11870	11870	11860	37
570	20231010	110600	175862630	11880	11880	11880	11880	0
571	20231010	110500	175862630	11880	11880	11880	11880	1
572	20231010	110400	175850750	11860	11860	11860	11860	217
573	20231010	110300	173277130	11880	11880	11880	11880	0
574	20231010	110200	173277130	11880	11880	11880	11880	0
575	20231010	110100	173277130	11880	11880	11880	11880	1
576	20231010	110000	173265250	11870	11880	11880	11870	123
577	20231010	105900	171805230	11880	11880	11880	11880	1
578	20231010	105800	171793350	11870	11870	11870	11870	1192
579	20231010	105700	157644310	11890	11890	11890	11890	12
580	20231010	105600	157501630	11890	11890	11890	11890	0
581	20231010	105500	157501630	11890	11890	11890	11890	0
582	20231010	105400	157501630	11890	11890	11890	11890	0
583	20231010	105300	157501630	11890	11890	11890	11890	23
584	20231010	105200	157228160	11870	11870	11870	11870	3
585	20231010	105100	157192550	11890	11890	11890	11890	0
586	20231010	105000	157192550	11890	11890	11890	11890	0
587	20231010	104900	157192550	11890	11890	11890	11890	3
588	20231010	104800	157156880	11890	11890	11890	11890	1
589	20231010	104700	157144990	11890	11890	11890	11890	21
590	20231010	104600	156895300	11890	11890	11890	11890	0
591	20231010	104500	156895300	11890	11890	11890	11890	0
592	20231010	104400	156895300	11890	11890	11890	11890	1
593	20231010	104300	156883410	11870	11870	11870	11870	179
594	20231010	104200	154758680	11890	11890	11890	11890	0
595	20231010	104100	154758680	11890	11890	11890	11890	0
596	20231010	104000	154758680	11890	11890	11890	11890	0
597	20231010	103900	154758680	11890	11890	11890	11890	0
598	20231010	103800	154758680	11890	11890	11890	11890	1
599	20231010	103700	154746790	11860	11880	11890	11860	275
600	20231010	103600	151480540	11880	11880	11880	11880	0
601	20231010	103500	151480540	11880	11880	11880	11880	1
602	20231010	103400	151468660	11860	11860	11860	11860	0
603	20231010	103300	151468660	11860	11860	11860	11860	4
604	20231010	103200	151421220	11870	11870	11870	11870	0
605	20231010	103100	151421220	11870	11870	11870	11870	0
606	20231010	103000	151421220	11870	11870	11870	11870	100
607	20231010	102900	150234220	11870	11870	11870	11870	28
608	20231010	102800	149901860	11870	11870	11870	11870	0
609	20231010	102700	149901860	11870	11870	11870	11870	1
610	20231010	102600	149889990	11870	11870	11870	11870	0
611	20231010	102500	149889990	11870	11870	11870	11870	0
612	20231010	102400	149889990	11870	11870	11870	11870	0
613	20231010	102300	149889990	11870	11870	11870	11870	0
614	20231010	102200	149889990	11870	11870	11870	11870	0
615	20231010	102100	149889990	11870	11870	11870	11870	0
616	20231010	102000	149889990	11870	11870	11870	11870	0
617	20231010	101900	149889990	11870	11870	11870	11870	0
618	20231010	101800	149889990	11870	11870	11870	11870	0
619	20231010	101700	149889990	11870	11870	11870	11870	4
620	20231010	101600	149842510	11860	11860	11860	11860	0
621	20231010	101500	149842510	11860	11860	11860	11860	94
622	20231010	101400	148727670	11870	11870	11870	11870	0
623	20231010	101300	148727670	11870	11870	11870	11870	8
624	20231010	101200	148632710	11870	11870	11870	11870	0
625	20231010	101100	148632710	11870	11870	11870	11870	100
626	20231010	101000	147445710	11860	11860	11860	11860	285
627	20231010	100900	144065610	11870	11860	11870	11860	209
628	20231010	100800	141584870	11860	11860	11860	11860	50
629	20231010	100700	140991870	11860	11860	11860	11860	0
630	20231010	100600	140991870	11860	11860	11860	11860	21
631	20231010	100500	140742810	11860	11860	11860	11860	2
632	20231010	100400	140719090	11860	11840	11860	11840	88
633	20231010	100300	139676000	11850	11850	11850	11850	0
634	20231010	100200	139676000	11850	11850	11850	11850	0
635	20231010	100100	139676000	11850	11850	11850	11850	0
636	20231010	100000	139676000	11850	11850	11850	11850	0
637	20231010	095900	139676000	11850	11850	11850	11850	0
638	20231010	095800	139676000	11850	11850	11850	11850	0
639	20231010	095700	139676000	11850	11850	11850	11850	0
640	20231010	095600	139676000	11850	11850	11850	11850	100
641	20231010	095500	138491000	11850	11850	11850	11850	0
642	20231010	095400	138491000	11850	11850	11850	11850	4
643	20231010	095300	138443600	11850	11850	11850	11850	1
644	20231010	095200	138431750	11850	11850	11850	11850	1
645	20231010	095100	138419900	11840	11840	11840	11840	63
646	20231010	095000	137673980	11840	11840	11840	11840	98
647	20231010	094900	136513660	11840	11840	11840	11840	0
648	20231010	094800	136513660	11840	11840	11840	11840	156
649	20231010	094700	134666620	11840	11840	11840	11840	0
650	20231010	094600	134666620	11840	11840	11840	11840	10
651	20231010	094500	134548220	11840	11840	11840	11840	41
652	20231010	094400	134062780	11860	11870	11870	11830	907
653	20231010	094300	123320140	11870	11870	11870	11870	5
654	20231010	094200	123260790	11870	11870	11870	11870	0
655	20231010	094100	123260790	11870	11870	11870	11870	0
656	20231010	094000	123260790	11870	11870	11870	11870	251
657	20231010	093900	120281420	11870	11870	11870	11870	9
658	20231010	093800	120174590	11870	11870	11870	11870	213
659	20231010	093700	117646280	11890	11870	11890	11870	106
660	20231010	093600	116386040	11890	11890	11890	11890	0
661	20231010	093500	116386040	11890	11890	11890	11890	50
662	20231010	093400	115791540	11890	11890	11890	11890	7
663	20231010	093300	115708310	11890	11890	11890	11890	401
664	20231010	093200	110940420	11890	11890	11890	11890	1
665	20231010	093100	110928530	11880	11880	11880	11880	8
666	20231010	093000	110833490	11890	11890	11890	11890	0
667	20231010	092900	110833490	11890	11890	11890	11890	0
668	20231010	092800	110833490	11890	11890	11890	11890	0
669	20231010	092700	110833490	11890	11890	11890	11890	12
670	20231010	092600	110690810	11890	11890	11890	11890	0
671	20231010	092500	110690810	11890	11890	11890	11890	1
672	20231010	092400	110678920	11860	11860	11860	11860	0
673	20231010	092300	110678920	11860	11860	11860	11860	570
674	20231010	092200	103918720	11840	11850	11850	11840	14
675	20231010	092100	103752830	11860	11860	11860	11860	0
676	20231010	092000	103752830	11860	11860	11860	11860	16
677	20231010	091900	103563070	11860	11860	11860	11860	6
678	20231010	091800	103491910	11900	11900	11900	11900	667
679	20231010	091700	95554610	11900	11900	11900	11900	0
680	20231010	091600	95554610	11900	11910	11910	11900	2
681	20231010	091500	95530800	11830	11830	11830	11830	0
682	20231010	091400	95530800	11830	11830	11830	11830	0
683	20231010	091300	95530800	11830	11840	11840	11830	70
684	20231010	091200	94702510	11840	11860	11860	11840	106
685	20231010	091100	93446750	11970	11970	11970	11970	0
686	20231010	091000	93446750	11970	11840	11970	11840	1182
687	20231010	090900	79365060	11800	11800	11800	11800	150
688	20231010	090800	77595060	11800	11800	11800	11800	193
689	20231010	090700	75317660	11800	11800	11800	11800	19
690	20231010	090600	75093460	11800	11830	11830	11790	846
691	20231010	090500	65104190	11830	11900	11910	11830	3631
692	20231010	090400	21948450	11910	11940	11940	11910	383
693	20231010	090300	17384880	11940	11940	11950	11940	261
694	20231010	090200	14268450	11960	11970	11970	11950	400
695	20231010	090100	9483490	11970	11890	11970	11880	12
696	20231010	090000	9340740	11960	11880	11960	11880	786