KissMeData/432430/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210400	753245940	9220	9220	9220	9220	3329
3	20231012	210300	753245940	9220	9220	9220	9220	0
4	20231012	210200	753245940	9220	9220	9220	9220	0
5	20231012	210100	753245940	9220	9220	9220	9220	0
6	20231012	210000	753245940	9220	9220	9220	9220	0
7	20231012	205900	753245940	9220	9220	9220	9220	0
8	20231012	205800	753245940	9220	9220	9220	9220	0
9	20231012	205700	753245940	9220	9220	9220	9220	0
10	20231012	205600	753245940	9220	9220	9220	9220	0
11	20231012	205500	753245940	9220	9220	9220	9220	0
12	20231012	205400	753245940	9220	9220	9220	9220	0
13	20231012	205300	753245940	9220	9220	9220	9220	0
14	20231012	205200	753245940	9220	9220	9220	9220	0
15	20231012	205100	753245940	9220	9220	9220	9220	0
16	20231012	205000	753245940	9220	9220	9220	9220	0
17	20231012	204900	753245940	9220	9220	9220	9220	0
18	20231012	204800	753245940	9220	9220	9220	9220	0
19	20231012	204700	753245940	9220	9220	9220	9220	0
20	20231012	204600	753245940	9220	9220	9220	9220	0
21	20231012	204500	753245940	9220	9220	9220	9220	0
22	20231012	204400	753245940	9220	9220	9220	9220	0
23	20231012	204300	753245940	9220	9220	9220	9220	0
24	20231012	204200	753245940	9220	9220	9220	9220	0
25	20231012	204100	753245940	9220	9220	9220	9220	0
26	20231012	204000	753245940	9220	9220	9220	9220	0
27	20231012	203900	753245940	9220	9220	9220	9220	0
28	20231012	203800	753245940	9220	9220	9220	9220	0
29	20231012	203700	753245940	9220	9220	9220	9220	0
30	20231012	203600	753245940	9220	9220	9220	9220	0
31	20231012	203500	753245940	9220	9220	9220	9220	0
32	20231012	203400	753245940	9220	9220	9220	9220	3329
33	20231012	203300	753245940	9220	9220	9220	9220	0
34	20231012	203200	753245940	9220	9220	9220	9220	0
35	20231012	203100	753245940	9220	9220	9220	9220	0
36	20231012	203000	753245940	9220	9220	9220	9220	0
37	20231012	202900	753245940	9220	9220	9220	9220	0
38	20231012	202800	753245940	9220	9220	9220	9220	0
39	20231012	202700	753245940	9220	9220	9220	9220	0
40	20231012	202600	753245940	9220	9220	9220	9220	0
41	20231012	202500	753245940	9220	9220	9220	9220	0
42	20231012	202400	753245940	9220	9220	9220	9220	0
43	20231012	202300	753245940	9220	9220	9220	9220	0
44	20231012	202200	753245940	9220	9220	9220	9220	0
45	20231012	202100	753245940	9220	9220	9220	9220	0
46	20231012	202000	753245940	9220	9220	9220	9220	0
47	20231012	201900	753245940	9220	9220	9220	9220	0
48	20231012	201800	753245940	9220	9220	9220	9220	0
49	20231012	201700	753245940	9220	9220	9220	9220	0
50	20231012	201600	753245940	9220	9220	9220	9220	0
51	20231012	201500	753245940	9220	9220	9220	9220	0
52	20231012	201400	753245940	9220	9220	9220	9220	0
53	20231012	201300	753245940	9220	9220	9220	9220	0
54	20231012	201200	753245940	9220	9220	9220	9220	0
55	20231012	201100	753245940	9220	9220	9220	9220	0
56	20231012	201000	753245940	9220	9220	9220	9220	0
57	20231012	200900	753245940	9220	9220	9220	9220	0
58	20231012	200800	753245940	9220	9220	9220	9220	0
59	20231012	200700	753245940	9220	9220	9220	9220	0
60	20231012	200600	753245940	9220	9220	9220	9220	0
61	20231012	200500	753245940	9220	9220	9220	9220	0
62	20231012	200400	753245940	9220	9220	9220	9220	3329
63	20231012	200300	753245940	9220	9220	9220	9220	0
64	20231012	200200	753245940	9220	9220	9220	9220	0
65	20231012	200100	753245940	9220	9220	9220	9220	0
66	20231012	200000	753245940	9220	9220	9220	9220	0
67	20231012	195900	753245940	9220	9220	9220	9220	0
68	20231012	195800	753245940	9220	9220	9220	9220	0
69	20231012	195700	753245940	9220	9220	9220	9220	0
70	20231012	195600	753245940	9220	9220	9220	9220	0
71	20231012	195500	753245940	9220	9220	9220	9220	0
72	20231012	195400	753245940	9220	9220	9220	9220	0
73	20231012	195300	753245940	9220	9220	9220	9220	0
74	20231012	195200	753245940	9220	9220	9220	9220	0
75	20231012	195100	753245940	9220	9220	9220	9220	0
76	20231012	195000	753245940	9220	9220	9220	9220	0
77	20231012	194900	753245940	9220	9220	9220	9220	0
78	20231012	194800	753245940	9220	9220	9220	9220	0
79	20231012	194700	753245940	9220	9220	9220	9220	0
80	20231012	194600	753245940	9220	9220	9220	9220	0
81	20231012	194500	753245940	9220	9220	9220	9220	0
82	20231012	194400	753245940	9220	9220	9220	9220	0
83	20231012	194300	753245940	9220	9220	9220	9220	0
84	20231012	194200	753245940	9220	9220	9220	9220	0
85	20231012	194100	753245940	9220	9220	9220	9220	0
86	20231012	194000	753245940	9220	9220	9220	9220	0
87	20231012	193900	753245940	9220	9220	9220	9220	0
88	20231012	193800	753245940	9220	9220	9220	9220	0
89	20231012	193700	753245940	9220	9220	9220	9220	0
90	20231012	193600	753245940	9220	9220	9220	9220	0
91	20231012	193500	753245940	9220	9220	9220	9220	0
92	20231012	193400	753245940	9220	9220	9220	9220	3329
93	20231012	193300	753245940	9220	9220	9220	9220	0
94	20231012	193200	753245940	9220	9220	9220	9220	0
95	20231012	193100	753245940	9220	9220	9220	9220	0
96	20231012	193000	753245940	9220	9220	9220	9220	0
97	20231012	192900	753245940	9220	9220	9220	9220	0
98	20231012	192800	753245940	9220	9220	9220	9220	0
99	20231012	192700	753245940	9220	9220	9220	9220	0
100	20231012	192600	753245940	9220	9220	9220	9220	0
101	20231012	192500	753245940	9220	9220	9220	9220	0
102	20231012	192400	753245940	9220	9220	9220	9220	0
103	20231012	192300	753245940	9220	9220	9220	9220	0
104	20231012	192200	753245940	9220	9220	9220	9220	0
105	20231012	192100	753245940	9220	9220	9220	9220	0
106	20231012	192000	753245940	9220	9220	9220	9220	0
107	20231012	191900	753245940	9220	9220	9220	9220	0
108	20231012	191800	753245940	9220	9220	9220	9220	0
109	20231012	191700	753245940	9220	9220	9220	9220	0
110	20231012	191600	753245940	9220	9220	9220	9220	0
111	20231012	191500	753245940	9220	9220	9220	9220	0
112	20231012	191400	753245940	9220	9220	9220	9220	0
113	20231012	191300	753245940	9220	9220	9220	9220	0
114	20231012	191200	753245940	9220	9220	9220	9220	0
115	20231012	191100	753245940	9220	9220	9220	9220	0
116	20231012	191000	753245940	9220	9220	9220	9220	0
117	20231012	190900	753245940	9220	9220	9220	9220	0
118	20231012	190800	753245940	9220	9220	9220	9220	0
119	20231012	190700	753245940	9220	9220	9220	9220	0
120	20231012	190600	753245940	9220	9220	9220	9220	0
121	20231012	190500	753245940	9220	9220	9220	9220	0
122	20231012	190400	753245940	9220	9220	9220	9220	3329
123	20231012	190300	753245940	9220	9220	9220	9220	0
124	20231012	190200	753245940	9220	9220	9220	9220	0
125	20231012	190100	753245940	9220	9220	9220	9220	0
126	20231012	190000	753245940	9220	9220	9220	9220	0
127	20231012	185900	753245940	9220	9220	9220	9220	0
128	20231012	185800	753245940	9220	9220	9220	9220	0
129	20231012	185700	753245940	9220	9220	9220	9220	0
130	20231012	185600	753245940	9220	9220	9220	9220	0
131	20231012	185500	753245940	9220	9220	9220	9220	0
132	20231012	185400	753245940	9220	9220	9220	9220	0
133	20231012	185300	753245940	9220	9220	9220	9220	0
134	20231012	185200	753245940	9220	9220	9220	9220	0
135	20231012	185100	753245940	9220	9220	9220	9220	0
136	20231012	185000	753245940	9220	9220	9220	9220	0
137	20231012	184900	753245940	9220	9220	9220	9220	0
138	20231012	184800	753245940	9220	9220	9220	9220	0
139	20231012	184700	753245940	9220	9220	9220	9220	0
140	20231012	184600	753245940	9220	9220	9220	9220	0
141	20231012	184500	753245940	9220	9220	9220	9220	0
142	20231012	184400	753245940	9220	9220	9220	9220	0
143	20231012	184300	753245940	9220	9220	9220	9220	0
144	20231012	184200	753245940	9220	9220	9220	9220	0
145	20231012	184100	753245940	9220	9220	9220	9220	0
146	20231012	184000	753245940	9220	9220	9220	9220	0
147	20231012	183900	753245940	9220	9220	9220	9220	0
148	20231012	183800	753245940	9220	9220	9220	9220	0
149	20231012	183700	753245940	9220	9220	9220	9220	0
150	20231012	183600	753245940	9220	9220	9220	9220	0
151	20231012	183500	753245940	9220	9220	9220	9220	0
152	20231012	183400	753245940	9220	9220	9220	9220	3329
153	20231012	183300	753245940	9220	9220	9220	9220	0
154	20231012	183200	753245940	9220	9220	9220	9220	0
155	20231012	183100	753245940	9220	9220	9220	9220	0
156	20231012	183000	753245940	9220	9220	9220	9220	0
157	20231012	182900	753245940	9220	9220	9220	9220	0
158	20231012	182800	753245940	9220	9220	9220	9220	0
159	20231012	182700	753245940	9220	9220	9220	9220	0
160	20231012	182600	753245940	9220	9220	9220	9220	0
161	20231012	182500	753245940	9220	9220	9220	9220	0
162	20231012	182400	753245940	9220	9220	9220	9220	0
163	20231012	182300	753245940	9220	9220	9220	9220	0
164	20231012	182200	753245940	9220	9220	9220	9220	0
165	20231012	182100	753245940	9220	9220	9220	9220	0
166	20231012	182000	753245940	9220	9220	9220	9220	0
167	20231012	181900	753245940	9220	9220	9220	9220	0
168	20231012	181800	753245940	9220	9220	9220	9220	0
169	20231012	181700	753245940	9220	9220	9220	9220	0
170	20231012	181600	753245940	9220	9220	9220	9220	0
171	20231012	181500	753245940	9220	9220	9220	9220	0
172	20231012	181400	753245940	9220	9220	9220	9220	0
173	20231012	181300	753245940	9220	9220	9220	9220	0
174	20231012	181200	753245940	9220	9220	9220	9220	0
175	20231012	181100	753245940	9220	9220	9220	9220	0
176	20231012	181000	753245940	9220	9220	9220	9220	0
177	20231012	180900	753245940	9220	9220	9220	9220	0
178	20231012	180800	753245940	9220	9220	9220	9220	0
179	20231012	180700	753245940	9220	9220	9220	9220	0
180	20231012	180600	753245940	9220	9220	9220	9220	0
181	20231012	180500	753245940	9220	9220	9220	9220	0
182	20231012	180400	753245940	9220	9220	9220	9220	3329
183	20231012	180300	753245940	9220	9220	9220	9220	0
184	20231012	180200	753245940	9220	9220	9220	9220	0
185	20231012	180100	753245940	9220	9220	9220	9220	0
186	20231012	180000	753245940	9220	9220	9220	9220	0
187	20231012	175900	753245940	9220	9220	9220	9220	0
188	20231012	175800	753245940	9220	9220	9220	9220	0
189	20231012	175700	753245940	9220	9220	9220	9220	0
190	20231012	175600	753245940	9220	9220	9220	9220	0
191	20231012	175500	753245940	9220	9220	9220	9220	0
192	20231012	175400	753245940	9220	9220	9220	9220	0
193	20231012	175300	753245940	9220	9220	9220	9220	0
194	20231012	175200	753245940	9220	9220	9220	9220	0
195	20231012	175100	753245940	9220	9220	9220	9220	0
196	20231012	175000	753245940	9220	9220	9220	9220	0
197	20231012	174900	753245940	9220	9220	9220	9220	0
198	20231012	174800	753245940	9220	9220	9220	9220	0
199	20231012	174700	753245940	9220	9220	9220	9220	0
200	20231012	174600	753245940	9220	9220	9220	9220	0
201	20231012	174500	753245940	9220	9220	9220	9220	0
202	20231012	174400	753245940	9220	9220	9220	9220	0
203	20231012	174300	753245940	9220	9220	9220	9220	0
204	20231012	174200	753245940	9220	9220	9220	9220	0
205	20231012	174100	753245940	9220	9220	9220	9220	0
206	20231012	174000	753245940	9220	9220	9220	9220	0
207	20231012	173900	753245940	9220	9220	9220	9220	0
208	20231012	173800	753245940	9220	9220	9220	9220	0
209	20231012	173700	753245940	9220	9220	9220	9220	0
210	20231012	173600	753245940	9220	9220	9220	9220	0
211	20231012	173500	753245940	9220	9220	9220	9220	0
212	20231012	173400	753245940	9220	9220	9220	9220	3329
213	20231012	173300	753245940	9220	9220	9220	9220	0
214	20231012	173200	753245940	9220	9220	9220	9220	0
215	20231012	173100	753245940	9220	9220	9220	9220	0
216	20231012	173000	753245940	9220	9220	9220	9220	0
217	20231012	172900	753245940	9220	9220	9220	9220	0
218	20231012	172800	753245940	9220	9220	9220	9220	0
219	20231012	172700	753245940	9220	9220	9220	9220	0
220	20231012	172600	753245940	9220	9220	9220	9220	0
221	20231012	172500	753245940	9220	9220	9220	9220	0
222	20231012	172400	753245940	9220	9220	9220	9220	0
223	20231012	172300	753245940	9220	9220	9220	9220	0
224	20231012	172200	753245940	9220	9220	9220	9220	0
225	20231012	172100	753245940	9220	9220	9220	9220	0
226	20231012	172000	753245940	9220	9220	9220	9220	0
227	20231012	171900	753245940	9220	9220	9220	9220	0
228	20231012	171800	753245940	9220	9220	9220	9220	0
229	20231012	171700	753245940	9220	9220	9220	9220	0
230	20231012	171600	753245940	9220	9220	9220	9220	0
231	20231012	171500	753245940	9220	9220	9220	9220	0
232	20231012	171400	753245940	9220	9220	9220	9220	0
233	20231012	171300	753245940	9220	9220	9220	9220	0
234	20231012	171200	753245940	9220	9220	9220	9220	0
235	20231012	171100	753245940	9220	9220	9220	9220	0
236	20231012	171000	753245940	9220	9220	9220	9220	0
237	20231012	170900	753245940	9220	9220	9220	9220	0
238	20231012	170800	753245940	9220	9220	9220	9220	0
239	20231012	170700	753245940	9220	9220	9220	9220	0
240	20231012	170600	753245940	9220	9220	9220	9220	0
241	20231012	170500	753245940	9220	9220	9220	9220	0
242	20231012	170400	753245940	9220	9220	9220	9220	3329
243	20231012	170300	753245940	9220	9220	9220	9220	0
244	20231012	170200	753245940	9220	9220	9220	9220	0
245	20231012	170100	753245940	9220	9220	9220	9220	0
246	20231012	170000	753245940	9220	9220	9220	9220	0
247	20231012	165900	753245940	9220	9220	9220	9220	0
248	20231012	165800	753245940	9220	9220	9220	9220	0
249	20231012	165700	753245940	9220	9220	9220	9220	0
250	20231012	165600	753245940	9220	9220	9220	9220	0
251	20231012	165500	753245940	9220	9220	9220	9220	0
252	20231012	165400	753245940	9220	9220	9220	9220	0
253	20231012	165300	753245940	9220	9220	9220	9220	0
254	20231012	165200	753245940	9220	9220	9220	9220	0
255	20231012	165100	753245940	9220	9220	9220	9220	0
256	20231012	165000	753245940	9220	9220	9220	9220	0
257	20231012	164900	753245940	9220	9220	9220	9220	0
258	20231012	164800	753245940	9220	9220	9220	9220	0
259	20231012	164700	753245940	9220	9220	9220	9220	0
260	20231012	164600	753245940	9220	9220	9220	9220	0
261	20231012	164500	753245940	9220	9220	9220	9220	0
262	20231012	164400	753245940	9220	9220	9220	9220	0
263	20231012	164300	753245940	9220	9220	9220	9220	0
264	20231012	164200	753245940	9220	9220	9220	9220	0
265	20231012	164100	753245940	9220	9220	9220	9220	0
266	20231012	164000	753245940	9220	9220	9220	9220	0
267	20231012	163900	753245940	9220	9220	9220	9220	0
268	20231012	163800	753245940	9220	9220	9220	9220	0
269	20231012	163700	753245940	9220	9220	9220	9220	0
270	20231012	163600	753245940	9220	9220	9220	9220	0
271	20231012	163500	753245940	9220	9220	9220	9220	0
272	20231012	163400	753245940	9220	9220	9220	9220	3329
273	20231012	163300	753245940	9220	9220	9220	9220	0
274	20231012	163200	753245940	9220	9220	9220	9220	0
275	20231012	163100	753245940	9220	9220	9220	9220	0
276	20231012	163000	753245940	9220	9220	9220	9220	0
277	20231012	162900	753245940	9220	9220	9220	9220	0
278	20231012	162800	753245940	9220	9220	9220	9220	0
279	20231012	162700	753245940	9220	9220	9220	9220	0
280	20231012	162600	753245940	9220	9220	9220	9220	0
281	20231012	162500	753245940	9220	9220	9220	9220	0
282	20231012	162400	753245940	9220	9220	9220	9220	0
283	20231012	162300	753245940	9220	9220	9220	9220	0
284	20231012	162200	753245940	9220	9220	9220	9220	0
285	20231012	162100	753245940	9220	9220	9220	9220	0
286	20231012	162000	753245940	9220	9220	9220	9220	0
287	20231012	161900	753245940	9220	9220	9220	9220	0
288	20231012	161800	753245940	9220	9220	9220	9220	0
289	20231012	161700	753245940	9220	9220	9220	9220	0
290	20231012	161600	753245940	9220	9220	9220	9220	0
291	20231012	161500	753245940	9220	9220	9220	9220	0
292	20231012	161400	753245940	9220	9220	9220	9220	0
293	20231012	161300	753245940	9220	9220	9220	9220	0
294	20231012	161200	753245940	9220	9220	9220	9220	0
295	20231012	161100	753245940	9220	9220	9220	9220	0
296	20231012	161000	753245940	9220	9220	9220	9220	0
297	20231012	160900	753245940	9220	9220	9220	9220	0
298	20231012	160800	753245940	9220	9220	9220	9220	0
299	20231012	160700	753245940	9220	9220	9220	9220	0
300	20231012	160600	753245940	9220	9220	9220	9220	0
301	20231012	160500	753245940	9220	9220	9220	9220	0
302	20231012	160400	753245940	9220	9220	9220	9220	3329
303	20231012	160300	753245940	9220	9220	9220	9220	0
304	20231012	160200	753245940	9220	9220	9220	9220	0
305	20231012	160100	753245940	9220	9220	9220	9220	0
306	20231012	160000	753245940	9220	9220	9220	9220	0
307	20231012	155900	753245940	9220	9220	9220	9220	0
308	20231012	155800	753245940	9220	9220	9220	9220	0
309	20231012	155700	753245940	9220	9220	9220	9220	0
310	20231012	155600	753245940	9220	9220	9220	9220	0
311	20231012	155500	753245940	9220	9220	9220	9220	0
312	20231012	155400	753245940	9220	9220	9220	9220	0
313	20231012	155300	753245940	9220	9220	9220	9220	0
314	20231012	155200	753245940	9220	9220	9220	9220	0
315	20231012	155100	753245940	9220	9220	9220	9220	0
316	20231012	155000	753245940	9220	9220	9220	9220	0
317	20231012	154900	753245940	9220	9220	9220	9220	0
318	20231012	154800	753245940	9220	9220	9220	9220	0
319	20231012	154700	753245940	9220	9220	9220	9220	0
320	20231012	154600	753245940	9220	9220	9220	9220	0
321	20231012	154500	753245940	9220	9220	9220	9220	0
322	20231012	154400	753245940	9220	9220	9220	9220	0
323	20231012	154300	753245940	9220	9220	9220	9220	0
324	20231012	154200	753245940	9220	9220	9220	9220	0
325	20231012	154100	753245940	9220	9220	9220	9220	0
326	20231012	154000	753245940	9220	9220	9220	9220	0
327	20231012	153900	753245940	9220	9220	9220	9220	0
328	20231012	153800	753245940	9220	9220	9220	9220	0
329	20231012	153700	753245940	9220	9220	9220	9220	0
330	20231012	153600	753245940	9220	9220	9220	9220	0
331	20231012	153500	753245940	9220	9220	9220	9220	0
332	20231012	153400	753245940	9220	9220	9220	9220	3329
333	20231012	153300	753245940	9220	9220	9220	9220	0
334	20231012	153200	753245940	9220	9220	9220	9220	0
335	20231012	153100	753245940	9220	9220	9220	9220	0
336	20231012	153000	753245940	9220	9220	9220	9220	3329
337	20231012	152900	722552560	9180	9180	9180	9180	0
338	20231012	152800	722552560	9180	9180	9180	9180	0
339	20231012	152700	722552560	9180	9180	9180	9180	0
340	20231012	152600	722552560	9180	9180	9180	9180	0
341	20231012	152500	722552560	9180	9180	9180	9180	0
342	20231012	152400	722552560	9180	9180	9180	9180	0
343	20231012	152300	722552560	9180	9180	9180	9180	0
344	20231012	152200	722552560	9180	9180	9180	9180	0
345	20231012	152100	722552560	9180	9180	9180	9180	0
346	20231012	152000	722552560	9180	9180	9180	9180	0
347	20231012	151900	722552560	9180	9180	9180	9170	308
348	20231012	151800	719726900	9180	9180	9190	9180	650
349	20231012	151700	713756400	9180	9180	9180	9180	32
350	20231012	151600	713462640	9180	9180	9180	9180	0
351	20231012	151500	713462640	9180	9180	9180	9180	23
352	20231012	151400	713251500	9190	9180	9190	9180	18
353	20231012	151300	713086210	9180	9180	9180	9180	291
354	20231012	151200	710414830	9180	9170	9180	9170	345
355	20231012	151100	707247780	9180	9190	9190	9180	83
356	20231012	151000	706485330	9190	9180	9190	9180	62
357	20231012	150900	705915670	9180	9180	9180	9180	154
358	20231012	150800	704501950	9180	9180	9190	9170	202
359	20231012	150700	702647540	9180	9180	9180	9180	40
360	20231012	150600	702280340	9180	9180	9180	9180	2
361	20231012	150500	702261980	9180	9170	9180	9170	3
362	20231012	150400	702234450	9160	9180	9180	9160	260
363	20231012	150300	699851250	9170	9180	9180	9170	201
364	20231012	150200	698008070	9180	9170	9180	9170	102
365	20231012	150100	697072720	9170	9170	9170	9170	199
366	20231012	150000	695247890	9170	9170	9170	9170	43
367	20231012	145900	694853580	9170	9170	9170	9170	57
368	20231012	145800	694330890	9170	9160	9170	9160	60
369	20231012	145700	693780840	9180	9180	9180	9180	2
370	20231012	145600	693762480	9170	9180	9180	9170	272
371	20231012	145500	691267240	9180	9180	9180	9180	23
372	20231012	145400	691056100	9180	9180	9180	9170	45
373	20231012	145300	690643050	9160	9180	9180	9160	47
374	20231012	145200	690212090	9180	9180	9180	9180	3
375	20231012	145100	690184550	9180	9180	9180	9180	4
376	20231012	145000	690147830	9190	9180	9190	9180	147
377	20231012	144900	688798310	9180	9180	9180	9180	785
378	20231012	144800	681592010	9180	9140	9180	9140	2529
379	20231012	144700	658438260	9140	9140	9140	9140	10
380	20231012	144600	658346860	9140	9140	9140	9140	15
381	20231012	144500	658209760	9140	9130	9140	9130	330
382	20231012	144400	655194760	9140	9140	9140	9140	0
383	20231012	144300	655194760	9140	9140	9140	9140	0
384	20231012	144200	655194760	9140	9130	9140	9120	402
385	20231012	144100	651527370	9130	9130	9130	9130	100
386	20231012	144000	650614370	9140	9140	9140	9140	5
387	20231012	143900	650568670	9130	9130	9130	9130	6
388	20231012	143800	650513890	9140	9140	9140	9140	0
389	20231012	143700	650513890	9140	9140	9140	9140	2
390	20231012	143600	650495610	9140	9140	9140	9140	0
391	20231012	143500	650495610	9140	9140	9140	9120	16
392	20231012	143400	650349470	9140	9140	9140	9140	12
393	20231012	143300	650239790	9140	9140	9140	9140	1
394	20231012	143200	650230650	9140	9120	9140	9120	68
395	20231012	143100	649609150	9140	9140	9140	9140	1
396	20231012	143000	649600010	9120	9140	9140	9120	850
397	20231012	142900	641836400	9140	9150	9150	9140	14
398	20231012	142800	641708330	9150	9150	9150	9150	4
399	20231012	142700	641671730	9150	9150	9150	9150	27
400	20231012	142600	641424680	9150	9150	9150	9150	2
401	20231012	142500	641406380	9150	9150	9150	9150	1
402	20231012	142400	641397230	9150	9150	9150	9150	0
403	20231012	142300	641397230	9150	9150	9160	9150	108
404	20231012	142200	640409010	9150	9150	9150	9150	0
405	20231012	142100	640409010	9150	9150	9150	9150	300
406	20231012	142000	637664010	9150	9150	9150	9150	548
407	20231012	141900	632649810	9150	9140	9150	9140	102
408	20231012	141800	631717510	9150	9150	9150	9150	20
409	20231012	141700	631534510	9150	9150	9150	9150	1
410	20231012	141600	631525360	9140	9140	9140	9140	8
411	20231012	141500	631452240	9130	9140	9140	9130	21
412	20231012	141400	631260310	9140	9140	9140	9140	2
413	20231012	141300	631242030	9140	9140	9140	9140	100
414	20231012	141200	630328030	9140	9140	9140	9140	11
415	20231012	141100	630227490	9140	9140	9140	9140	1
416	20231012	141000	630218350	9130	9130	9130	9130	0
417	20231012	140900	630218350	9130	9140	9140	9130	3
418	20231012	140800	630190940	9140	9130	9140	9130	30
419	20231012	140700	629917020	9130	9130	9130	9130	2
420	20231012	140600	629898760	9130	9140	9140	9130	103
421	20231012	140500	628957350	9140	9140	9140	9140	2
422	20231012	140400	628939070	9140	9140	9140	9140	28
423	20231012	140300	628683150	9140	9150	9150	9140	85
424	20231012	140200	627906240	9160	9160	9160	9160	0
425	20231012	140100	627906240	9160	9160	9160	9160	0
426	20231012	140000	627906240	9160	9160	9160	9160	2
427	20231012	135900	627887920	9160	9160	9160	9160	1
428	20231012	135800	627878760	9170	9170	9170	9170	0
429	20231012	135700	627878760	9170	9140	9170	9140	7
430	20231012	135600	627814660	9140	9140	9140	9140	102
431	20231012	135500	626882380	9140	9140	9140	9140	191
432	20231012	135400	625136640	9140	9140	9140	9130	224
433	20231012	135300	623089290	9140	9140	9140	9140	1
434	20231012	135200	623080150	9150	9140	9150	9140	191
435	20231012	135100	621333500	9150	9150	9150	9140	286
436	20231012	135000	618717310	9170	9170	9170	9170	1
437	20231012	134900	618708140	9170	9170	9170	9170	1
438	20231012	134800	618698970	9170	9170	9170	9170	0
439	20231012	134700	618698970	9170	9170	9170	9170	0
440	20231012	134600	618698970	9170	9160	9170	9160	299
441	20231012	134500	615959080	9140	9140	9140	9140	109
442	20231012	134400	614962820	9140	9140	9140	9140	1
443	20231012	134300	614953680	9160	9160	9160	9160	2
444	20231012	134200	614935360	9160	9160	9160	9140	226
445	20231012	134100	612869050	9160	9160	9160	9160	104
446	20231012	134000	611916410	9160	9160	9160	9160	2
447	20231012	133900	611898090	9150	9150	9150	9150	10
448	20231012	133800	611806590	9170	9170	9170	9170	0
449	20231012	133700	611806590	9170	9160	9170	9160	3
450	20231012	133600	611779090	9170	9170	9170	9170	3
451	20231012	133500	611751580	9170	9170	9170	9170	0
452	20231012	133400	611751580	9170	9160	9170	9160	22
453	20231012	133300	611550040	9160	9160	9160	9160	202
454	20231012	133200	609699720	9160	9180	9180	9160	75
455	20231012	133100	609012700	9180	9180	9180	9180	0
456	20231012	133000	609012700	9180	9180	9180	9180	1
457	20231012	132900	609003520	9190	9190	9190	9190	102
458	20231012	132800	608066140	9190	9190	9190	9190	0
459	20231012	132700	608066140	9190	9160	9190	9160	1206
460	20231012	132600	597004060	9160	9160	9160	9160	1
461	20231012	132500	596994900	9160	9160	9160	9160	0
462	20231012	132400	596994900	9160	9160	9160	9160	0
463	20231012	132300	596994900	9160	9160	9160	9160	2
464	20231012	132200	596976580	9150	9150	9150	9150	1
465	20231012	132100	596967430	9160	9160	9160	9160	0
466	20231012	132000	596967430	9160	9140	9160	9140	7
467	20231012	131900	596903410	9160	9160	9160	9160	112
468	20231012	131800	595877490	9160	9160	9160	9160	0
469	20231012	131700	595877490	9160	9160	9160	9160	91
470	20231012	131600	595043930	9160	9160	9160	9160	0
471	20231012	131500	595043930	9160	9160	9160	9160	2
472	20231012	131400	595025610	9160	9160	9160	9160	21
473	20231012	131300	594833250	9140	9140	9140	9140	200
474	20231012	131200	593005250	9140	9160	9160	9140	102
475	20231012	131100	592072910	9160	9160	9160	9160	0
476	20231012	131000	592072910	9160	9160	9160	9160	5
477	20231012	130900	592027110	9160	9160	9160	9160	1
478	20231012	130800	592017950	9160	9160	9160	9160	1
479	20231012	130700	592008790	9160	9150	9160	9150	123
480	20231012	130600	590882560	9150	9160	9160	9150	7
481	20231012	130500	590818490	9160	9160	9160	9160	5
482	20231012	130400	590772690	9160	9160	9160	9160	0
483	20231012	130300	590772690	9160	9160	9160	9160	1
484	20231012	130200	590763530	9140	9140	9140	9140	1
485	20231012	130100	590754390	9160	9140	9160	9130	141
486	20231012	130000	589466930	9140	9140	9140	9140	556
487	20231012	125900	584385090	9150	9150	9150	9150	255
488	20231012	125800	582051840	9160	9160	9160	9160	2
489	20231012	125700	582033520	9150	9150	9150	9150	1
490	20231012	125600	582024370	9150	9150	9150	9150	3
491	20231012	125500	581996920	9150	9160	9160	9150	12
492	20231012	125400	581887010	9160	9160	9160	9160	100
493	20231012	125300	580971010	9160	9160	9160	9160	0
494	20231012	125200	580971010	9160	9160	9160	9160	10
495	20231012	125100	580879410	9160	9160	9160	9160	26
496	20231012	125000	580641250	9150	9160	9160	9150	42
497	20231012	124900	580256940	9160	9160	9160	9160	2
498	20231012	124800	580238620	9150	9150	9150	9150	56
499	20231012	124700	579726220	9160	9160	9160	9160	1
500	20231012	124600	579717060	9150	9160	9160	9150	230
501	20231012	124500	577612260	9160	9170	9170	9160	30
502	20231012	124400	577337350	9170	9170	9170	9160	7
503	20231012	124300	577273170	9170	9170	9170	9170	37
504	20231012	124200	576933880	9170	9170	9170	9170	100
505	20231012	124100	576016880	9170	9170	9170	9170	10
506	20231012	124000	575925180	9170	9160	9170	9160	3
507	20231012	123900	575897690	9170	9150	9170	9150	263
508	20231012	123800	573491140	9170	9170	9170	9160	5
509	20231012	123700	573445300	9160	9160	9160	9160	33
510	20231012	123600	573143020	9160	9150	9160	9140	128
511	20231012	123500	571972860	9160	9160	9160	9160	12
512	20231012	123400	571862940	9140	9140	9140	9140	12
513	20231012	123300	571753260	9140	9140	9140	9140	68
514	20231012	123200	571131740	9160	9160	9160	9160	1
515	20231012	123100	571122580	9160	9150	9160	9150	76
516	20231012	123000	570427160	9150	9160	9160	9150	298
517	20231012	122900	567699740	9160	9160	9160	9160	2
518	20231012	122800	567681420	9160	9160	9160	9160	0
519	20231012	122700	567681420	9160	9160	9160	9160	1
520	20231012	122600	567672260	9160	9160	9160	9160	1
521	20231012	122500	567663100	9160	9160	9160	9160	20
522	20231012	122400	567479900	9160	9170	9170	9160	12
523	20231012	122300	567369960	9170	9170	9170	9160	163
524	20231012	122200	565876350	9180	9180	9180	9180	0
525	20231012	122100	565876350	9180	9180	9180	9180	3
526	20231012	122000	565848810	9170	9170	9170	9170	369
527	20231012	121900	562465080	9170	9170	9170	9170	43
528	20231012	121800	562070770	9170	9170	9170	9170	1
529	20231012	121700	562061600	9170	9170	9170	9170	1
530	20231012	121600	562052430	9150	9160	9160	9150	25
531	20231012	121500	561823520	9170	9170	9170	9170	2
532	20231012	121400	561805180	9170	9170	9170	9170	546
533	20231012	121300	556798360	9170	9170	9170	9170	109
534	20231012	121200	555798830	9160	9150	9160	9150	547
535	20231012	121100	550791740	9150	9150	9150	9150	1
536	20231012	121000	550782590	9150	9150	9150	9150	0
537	20231012	120900	550782590	9150	9150	9150	9150	1
538	20231012	120800	550773440	9150	9150	9150	9150	0
539	20231012	120700	550773440	9150	9150	9150	9150	1
540	20231012	120600	550764290	9130	9150	9150	9130	14
541	20231012	120500	550636210	9150	9150	9150	9150	100
542	20231012	120400	549721210	9150	9150	9150	9150	1
543	20231012	120300	549712060	9130	9130	9130	9130	0
544	20231012	120200	549712060	9130	9130	9130	9130	0
545	20231012	120100	549712060	9130	9150	9150	9130	4
546	20231012	120000	549675480	9120	9120	9120	9120	1
547	20231012	115900	549666360	9120	9120	9150	9120	528
548	20231012	115800	544850970	9120	9150	9150	9120	704
549	20231012	115700	538428550	9150	9150	9150	9150	3
550	20231012	115600	538401100	9150	9150	9150	9150	71
551	20231012	115500	537751450	9150	9150	9150	9150	1
552	20231012	115400	537742300	9130	9140	9140	9130	10
553	20231012	115300	537650990	9130	9140	9140	9130	352
554	20231012	115200	534436740	9150	9150	9150	9150	52
555	20231012	115100	533960940	9150	9150	9150	9150	0
556	20231012	115000	533960940	9150	9150	9150	9150	1
557	20231012	114900	533951790	9160	9150	9160	9150	202
558	20231012	114800	532103360	9150	9150	9150	9150	0
559	20231012	114700	532103360	9150	9150	9150	9150	1
560	20231012	114600	532094210	9150	9160	9160	9150	114
561	20231012	114500	531050280	9170	9170	9170	9170	1
562	20231012	114400	531041110	9170	9170	9170	9170	3
563	20231012	114300	531013600	9170	9170	9170	9170	4
564	20231012	114200	530976920	9170	9170	9170	9170	0
565	20231012	114100	530976920	9170	9170	9180	9120	2403
566	20231012	114000	509024700	9180	9180	9180	9180	16
567	20231012	113900	508877820	9180	9180	9180	9180	13
568	20231012	113800	508758480	9180	9180	9180	9180	2
569	20231012	113700	508740120	9180	9180	9180	9180	4
570	20231012	113600	508703400	9170	9170	9170	9160	106
571	20231012	113500	507731440	9170	9170	9170	9170	52
572	20231012	113400	507254600	9180	9180	9180	9180	2
573	20231012	113300	507236240	9180	9170	9180	9170	11
574	20231012	113200	507135360	9170	9170	9170	9170	1
575	20231012	113100	507126190	9170	9170	9170	9170	52
576	20231012	113000	506649350	9170	9160	9180	9160	692
577	20231012	112900	500298750	9170	9170	9170	9170	34
578	20231012	112800	499986970	9170	9170	9170	9170	0
579	20231012	112700	499986970	9170	9180	9180	9170	2
580	20231012	112600	499968620	9170	9170	9170	9170	2
581	20231012	112500	499950280	9180	9180	9180	9180	0
582	20231012	112400	499950280	9180	9170	9180	9170	2
583	20231012	112300	499931930	9180	9180	9180	9180	0
584	20231012	112200	499931930	9180	9180	9180	9180	0
585	20231012	112100	499931930	9180	9160	9180	9160	6
586	20231012	112000	499876900	9180	9180	9180	9180	0
587	20231012	111900	499876900	9180	9180	9180	9180	1
588	20231012	111800	499867720	9180	9150	9180	9150	2
589	20231012	111700	499849390	9180	9180	9180	9180	1
590	20231012	111600	499840210	9140	9180	9180	9140	2700
591	20231012	111500	475135050	9190	9180	9190	9180	39
592	20231012	111400	474777000	9180	9180	9180	9180	10
593	20231012	111300	474685200	9190	9190	9190	9190	4
594	20231012	111200	474648440	9190	9190	9190	9190	101
595	20231012	111100	473720250	9190	9180	9190	9180	615
596	20231012	111000	468070250	9180	9160	9180	9160	175
597	20231012	110900	466465740	9160	9170	9170	9160	163
598	20231012	110800	464972610	9170	9170	9170	9170	19
599	20231012	110700	464798380	9170	9170	9180	9170	51
600	20231012	110600	464330690	9170	9170	9170	9170	51
601	20231012	110500	463863020	9170	9160	9170	9160	3
602	20231012	110400	463835520	9180	9170	9180	9170	883
603	20231012	110300	455730470	9170	9170	9170	9170	5
604	20231012	110200	455684620	9170	9170	9170	9170	0
605	20231012	110100	455684620	9170	9170	9170	9170	2
606	20231012	110000	455666280	9160	9160	9160	9160	79
607	20231012	105900	454942640	9160	9160	9160	9160	412
608	20231012	105800	451168720	9160	9160	9170	9160	144
609	20231012	105700	449849610	9150	9150	9180	9150	11
610	20231012	105600	449748930	9150	9170	9170	9150	110
611	20231012	105500	448741680	9180	9180	9180	9180	0
612	20231012	105400	448741680	9180	9180	9180	9180	0
613	20231012	105300	448741680	9180	9180	9180	9180	4
614	20231012	105200	448704960	9180	9180	9180	9180	2
615	20231012	105100	448686600	9180	9180	9180	9150	264
616	20231012	105000	446268160	9180	9170	9180	9170	42
617	20231012	104900	445882980	9170	9170	9170	9170	2
618	20231012	104800	445864640	9160	9160	9160	9160	17
619	20231012	104700	445708920	9160	9180	9180	9160	11
620	20231012	104600	445608140	9180	9160	9180	9150	467
621	20231012	104500	441331680	9160	9160	9160	9160	1
622	20231012	104400	441322520	9160	9160	9160	9160	49
623	20231012	104300	440873680	9150	9150	9150	9150	361
624	20231012	104200	437570530	9160	9160	9160	9160	810
625	20231012	104100	430150930	9170	9170	9170	9170	70
626	20231012	104000	429509030	9170	9170	9170	9170	61
627	20231012	103900	428949660	9160	9170	9170	9160	297
628	20231012	103800	426227670	9180	9180	9180	9180	263
629	20231012	103700	423813330	9190	9190	9190	9190	0
630	20231012	103600	423813330	9190	9170	9190	9170	1078
631	20231012	103500	413907570	9170	9190	9190	9170	377
632	20231012	103400	410446210	9190	9200	9200	9190	31
633	20231012	103300	410161310	9200	9200	9200	9200	21
634	20231012	103200	409968110	9200	9210	9210	9200	439
635	20231012	103100	405929210	9210	9210	9210	9210	22
636	20231012	103000	405726590	9210	9230	9230	9210	456
637	20231012	102900	401524740	9230	9230	9230	9220	547
638	20231012	102800	396478030	9230	9190	9230	9190	1230
639	20231012	102700	385147280	9180	9180	9180	9180	168
640	20231012	102600	383605040	9190	9190	9190	9190	62
641	20231012	102500	383035260	9190	9200	9200	9190	441
642	20231012	102400	378979440	9210	9190	9230	9190	3032
643	20231012	102300	351074470	9190	9150	9190	9150	2922
644	20231012	102200	324248860	9140	9150	9150	9140	259
645	20231012	102100	321879090	9160	9160	9160	9160	10
646	20231012	102000	321787490	9160	9160	9160	9160	35
647	20231012	101900	321466890	9160	9160	9160	9160	270
648	20231012	101800	318993690	9170	9170	9170	9170	97
649	20231012	101700	318104200	9170	9170	9170	9170	22
650	20231012	101600	317902460	9180	9180	9180	9180	29
651	20231012	101500	317636240	9170	9140	9170	9140	870
652	20231012	101400	309664240	9150	9130	9150	9130	1397
653	20231012	101300	296899640	9130	9130	9130	9130	10
654	20231012	101200	296808340	9120	9140	9140	9120	275
655	20231012	101100	294294860	9140	9120	9140	9120	61
656	20231012	101000	293738340	9140	9140	9140	9140	4
657	20231012	100900	293701780	9140	9150	9150	9140	30
658	20231012	100800	293427570	9140	9110	9140	9110	2433
659	20231012	100700	271219110	9080	9090	9090	9070	251
660	20231012	100600	268940020	9080	9080	9080	9080	0
661	20231012	100500	268940020	9080	9080	9110	9080	49
662	20231012	100400	268494880	9070	9070	9070	9070	2
663	20231012	100300	268476740	9070	9070	9070	9070	632
664	20231012	100200	262744500	9070	9080	9080	9070	1006
665	20231012	100100	253618080	9080	9080	9080	9080	174
666	20231012	100000	252038160	9080	9080	9080	9080	50
667	20231012	095900	251584160	9080	9080	9080	9080	0
668	20231012	095800	251584160	9080	9080	9080	9080	1
669	20231012	095700	251575080	9080	9100	9100	9080	561
670	20231012	095600	246479060	9100	9100	9100	9090	165
671	20231012	095500	244979190	9100	9100	9100	9100	731
672	20231012	095400	238327090	9090	9090	9090	9090	0
673	20231012	095300	238327090	9090	9130	9130	9090	582
674	20231012	095200	233031690	9110	9110	9110	9110	11
675	20231012	095100	232931480	9130	9130	9130	9130	14
676	20231012	095000	232803660	9130	9110	9130	9100	249
677	20231012	094900	230532590	9100	9100	9100	9100	107
678	20231012	094800	229558890	9090	9090	9090	9090	0
679	20231012	094700	229558890	9090	9090	9090	9090	60
680	20231012	094600	229013490	9080	9080	9080	9070	1058
681	20231012	094500	219406900	9090	9100	9100	9090	314
682	20231012	094400	216550520	9130	9130	9130	9130	1
683	20231012	094300	216541390	9100	9100	9100	9100	0
684	20231012	094200	216541390	9100	9110	9110	9100	205
685	20231012	094100	214673860	9140	9140	9140	9140	0
686	20231012	094000	214673860	9140	9140	9140	9140	90
687	20231012	093900	213851260	9140	9140	9140	9140	533
688	20231012	093800	208979640	9150	9140	9150	9140	418
689	20231012	093700	205156040	9140	9140	9140	9100	546
690	20231012	093600	200174320	9140	9110	9140	9110	1602
691	20231012	093500	185557950	9100	9080	9100	9080	834
692	20231012	093400	177970960	9090	9100	9100	9090	157
693	20231012	093300	176543600	9090	9100	9100	9090	140
694	20231012	093200	175269700	9100	9080	9100	9080	323
695	20231012	093100	172333720	9080	9090	9090	9080	269
696	20231012	093000	169890510	9100	9090	9100	9090	2
697	20231012	092900	169872320	9090	9090	9090	9090	132
698	20231012	092800	168672440	9080	9080	9080	9080	10
699	20231012	092700	168581640	9100	9100	9100	9100	0
700	20231012	092600	168581640	9100	9100	9100	9100	10
701	20231012	092500	168490640	9100	9100	9100	9060	138
702	20231012	092400	167238250	9100	9090	9120	9090	648
703	20231012	092300	161341840	9090	9070	9090	9070	51
704	20231012	092200	160879150	9070	9070	9070	9070	21
705	20231012	092100	160688680	9070	9070	9070	9060	166
706	20231012	092000	159183640	9070	9070	9070	9070	302
707	20231012	091900	156444500	9080	9090	9090	9080	2553
708	20231012	091800	133256810	9100	9110	9110	9090	348
709	20231012	091700	130090010	9150	9150	9150	9150	45
710	20231012	091600	129678260	9180	9120	9180	9100	3712
711	20231012	091500	95735800	9120	9120	9120	9080	139
712	20231012	091400	94471380	9120	9090	9120	9090	34
713	20231012	091300	94161900	9090	9100	9100	9090	617
714	20231012	091200	88547990	9100	9140	9140	9100	250
715	20231012	091100	86264380	9150	9130	9150	9130	643
716	20231012	091000	80389850	9110	9080	9120	9080	1105
717	20231012	090900	70326260	9100	9100	9100	9080	32
718	20231012	090800	70035180	9100	9100	9110	9100	28
719	20231012	090700	69780370	9070	9070	9070	9070	53
720	20231012	090600	69299660	9090	9080	9090	9080	570
721	20231012	090500	64121410	9080	9090	9090	9080	138
722	20231012	090400	62867020	9090	9110	9110	9080	1141
723	20231012	090300	52502190	9100	9060	9160	9060	3703
724	20231012	090200	18738930	9060	9020	9060	9020	543
725	20231012	090100	13837200	8980	9010	9010	8980	252
726	20231012	090000	11571530	9010	9090	9100	9010	1275