KissMeData/089890/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194600	339332300	9840	9840	9840	9840	2092
3	20231012	194500	339332300	9840	9840	9840	9840	0
4	20231012	194400	339332300	9840	9840	9840	9840	0
5	20231012	194300	339332300	9840	9840	9840	9840	0
6	20231012	194200	339332300	9840	9840	9840	9840	0
7	20231012	194100	339332300	9840	9840	9840	9840	0
8	20231012	194000	339332300	9840	9840	9840	9840	0
9	20231012	193900	339332300	9840	9840	9840	9840	0
10	20231012	193800	339332300	9840	9840	9840	9840	0
11	20231012	193700	339332300	9840	9840	9840	9840	0
12	20231012	193600	339332300	9840	9840	9840	9840	0
13	20231012	193500	339332300	9840	9840	9840	9840	0
14	20231012	193400	339332300	9840	9840	9840	9840	0
15	20231012	193300	339332300	9840	9840	9840	9840	0
16	20231012	193200	339332300	9840	9840	9840	9840	0
17	20231012	193100	339332300	9840	9840	9840	9840	0
18	20231012	193000	339332300	9840	9840	9840	9840	0
19	20231012	192900	339332300	9840	9840	9840	9840	0
20	20231012	192800	339332300	9840	9840	9840	9840	0
21	20231012	192700	339332300	9840	9840	9840	9840	0
22	20231012	192600	339332300	9840	9840	9840	9840	0
23	20231012	192500	339332300	9840	9840	9840	9840	0
24	20231012	192400	339332300	9840	9840	9840	9840	0
25	20231012	192300	339332300	9840	9840	9840	9840	0
26	20231012	192200	339332300	9840	9840	9840	9840	0
27	20231012	192100	339332300	9840	9840	9840	9840	0
28	20231012	192000	339332300	9840	9840	9840	9840	0
29	20231012	191900	339332300	9840	9840	9840	9840	0
30	20231012	191800	339332300	9840	9840	9840	9840	0
31	20231012	191700	339332300	9840	9840	9840	9840	0
32	20231012	191600	339332300	9840	9840	9840	9840	2092
33	20231012	191500	339332300	9840	9840	9840	9840	0
34	20231012	191400	339332300	9840	9840	9840	9840	0
35	20231012	191300	339332300	9840	9840	9840	9840	0
36	20231012	191200	339332300	9840	9840	9840	9840	0
37	20231012	191100	339332300	9840	9840	9840	9840	0
38	20231012	191000	339332300	9840	9840	9840	9840	0
39	20231012	190900	339332300	9840	9840	9840	9840	0
40	20231012	190800	339332300	9840	9840	9840	9840	0
41	20231012	190700	339332300	9840	9840	9840	9840	0
42	20231012	190600	339332300	9840	9840	9840	9840	0
43	20231012	190500	339332300	9840	9840	9840	9840	0
44	20231012	190400	339332300	9840	9840	9840	9840	0
45	20231012	190300	339332300	9840	9840	9840	9840	0
46	20231012	190200	339332300	9840	9840	9840	9840	0
47	20231012	190100	339332300	9840	9840	9840	9840	0
48	20231012	190000	339332300	9840	9840	9840	9840	0
49	20231012	185900	339332300	9840	9840	9840	9840	0
50	20231012	185800	339332300	9840	9840	9840	9840	0
51	20231012	185700	339332300	9840	9840	9840	9840	0
52	20231012	185600	339332300	9840	9840	9840	9840	0
53	20231012	185500	339332300	9840	9840	9840	9840	0
54	20231012	185400	339332300	9840	9840	9840	9840	0
55	20231012	185300	339332300	9840	9840	9840	9840	0
56	20231012	185200	339332300	9840	9840	9840	9840	0
57	20231012	185100	339332300	9840	9840	9840	9840	0
58	20231012	185000	339332300	9840	9840	9840	9840	0
59	20231012	184900	339332300	9840	9840	9840	9840	0
60	20231012	184800	339332300	9840	9840	9840	9840	0
61	20231012	184700	339332300	9840	9840	9840	9840	0
62	20231012	184600	339332300	9840	9840	9840	9840	2092
63	20231012	184500	339332300	9840	9840	9840	9840	0
64	20231012	184400	339332300	9840	9840	9840	9840	0
65	20231012	184300	339332300	9840	9840	9840	9840	0
66	20231012	184200	339332300	9840	9840	9840	9840	0
67	20231012	184100	339332300	9840	9840	9840	9840	0
68	20231012	184000	339332300	9840	9840	9840	9840	0
69	20231012	183900	339332300	9840	9840	9840	9840	0
70	20231012	183800	339332300	9840	9840	9840	9840	0
71	20231012	183700	339332300	9840	9840	9840	9840	0
72	20231012	183600	339332300	9840	9840	9840	9840	0
73	20231012	183500	339332300	9840	9840	9840	9840	0
74	20231012	183400	339332300	9840	9840	9840	9840	0
75	20231012	183300	339332300	9840	9840	9840	9840	0
76	20231012	183200	339332300	9840	9840	9840	9840	0
77	20231012	183100	339332300	9840	9840	9840	9840	0
78	20231012	183000	339332300	9840	9840	9840	9840	0
79	20231012	182900	339332300	9840	9840	9840	9840	0
80	20231012	182800	339332300	9840	9840	9840	9840	0
81	20231012	182700	339332300	9840	9840	9840	9840	0
82	20231012	182600	339332300	9840	9840	9840	9840	0
83	20231012	182500	339332300	9840	9840	9840	9840	0
84	20231012	182400	339332300	9840	9840	9840	9840	0
85	20231012	182300	339332300	9840	9840	9840	9840	0
86	20231012	182200	339332300	9840	9840	9840	9840	0
87	20231012	182100	339332300	9840	9840	9840	9840	0
88	20231012	182000	339332300	9840	9840	9840	9840	0
89	20231012	181900	339332300	9840	9840	9840	9840	0
90	20231012	181800	339332300	9840	9840	9840	9840	0
91	20231012	181700	339332300	9840	9840	9840	9840	0
92	20231012	181600	339332300	9840	9840	9840	9840	2092
93	20231012	181500	339332300	9840	9840	9840	9840	0
94	20231012	181400	339332300	9840	9840	9840	9840	0
95	20231012	181300	339332300	9840	9840	9840	9840	0
96	20231012	181200	339332300	9840	9840	9840	9840	0
97	20231012	181100	339332300	9840	9840	9840	9840	0
98	20231012	181000	339332300	9840	9840	9840	9840	0
99	20231012	180900	339332300	9840	9840	9840	9840	0
100	20231012	180800	339332300	9840	9840	9840	9840	0
101	20231012	180700	339332300	9840	9840	9840	9840	0
102	20231012	180600	339332300	9840	9840	9840	9840	0
103	20231012	180500	339332300	9840	9840	9840	9840	0
104	20231012	180400	339332300	9840	9840	9840	9840	0
105	20231012	180300	339332300	9840	9840	9840	9840	0
106	20231012	180200	339332300	9840	9840	9840	9840	0
107	20231012	180100	339332300	9840	9840	9840	9840	0
108	20231012	180000	339332300	9840	9840	9840	9840	0
109	20231012	175900	339332300	9840	9840	9840	9840	0
110	20231012	175800	339332300	9840	9840	9840	9840	0
111	20231012	175700	339332300	9840	9840	9840	9840	0
112	20231012	175600	339332300	9840	9840	9840	9840	0
113	20231012	175500	339332300	9840	9840	9840	9840	0
114	20231012	175400	339332300	9840	9840	9840	9840	0
115	20231012	175300	339332300	9840	9840	9840	9840	0
116	20231012	175200	339332300	9840	9840	9840	9840	0
117	20231012	175100	339332300	9840	9840	9840	9840	0
118	20231012	175000	339332300	9840	9840	9840	9840	0
119	20231012	174900	339332300	9840	9840	9840	9840	0
120	20231012	174800	339332300	9840	9840	9840	9840	0
121	20231012	174700	339332300	9840	9840	9840	9840	0
122	20231012	174600	339332300	9840	9840	9840	9840	2092
123	20231012	174500	339332300	9840	9840	9840	9840	0
124	20231012	174400	339332300	9840	9840	9840	9840	0
125	20231012	174300	339332300	9840	9840	9840	9840	0
126	20231012	174200	339332300	9840	9840	9840	9840	0
127	20231012	174100	339332300	9840	9840	9840	9840	0
128	20231012	174000	339332300	9840	9840	9840	9840	0
129	20231012	173900	339332300	9840	9840	9840	9840	0
130	20231012	173800	339332300	9840	9840	9840	9840	0
131	20231012	173700	339332300	9840	9840	9840	9840	0
132	20231012	173600	339332300	9840	9840	9840	9840	0
133	20231012	173500	339332300	9840	9840	9840	9840	0
134	20231012	173400	339332300	9840	9840	9840	9840	0
135	20231012	173300	339332300	9840	9840	9840	9840	0
136	20231012	173200	339332300	9840	9840	9840	9840	0
137	20231012	173100	339332300	9840	9840	9840	9840	0
138	20231012	173000	339332300	9840	9840	9840	9840	0
139	20231012	172900	339332300	9840	9840	9840	9840	0
140	20231012	172800	339332300	9840	9840	9840	9840	0
141	20231012	172700	339332300	9840	9840	9840	9840	0
142	20231012	172600	339332300	9840	9840	9840	9840	0
143	20231012	172500	339332300	9840	9840	9840	9840	0
144	20231012	172400	339332300	9840	9840	9840	9840	0
145	20231012	172300	339332300	9840	9840	9840	9840	0
146	20231012	172200	339332300	9840	9840	9840	9840	0
147	20231012	172100	339332300	9840	9840	9840	9840	0
148	20231012	172000	339332300	9840	9840	9840	9840	0
149	20231012	171900	339332300	9840	9840	9840	9840	0
150	20231012	171800	339332300	9840	9840	9840	9840	0
151	20231012	171700	339332300	9840	9840	9840	9840	0
152	20231012	171600	339332300	9840	9840	9840	9840	2092
153	20231012	171500	339332300	9840	9840	9840	9840	0
154	20231012	171400	339332300	9840	9840	9840	9840	0
155	20231012	171300	339332300	9840	9840	9840	9840	0
156	20231012	171200	339332300	9840	9840	9840	9840	0
157	20231012	171100	339332300	9840	9840	9840	9840	0
158	20231012	171000	339332300	9840	9840	9840	9840	0
159	20231012	170900	339332300	9840	9840	9840	9840	0
160	20231012	170800	339332300	9840	9840	9840	9840	0
161	20231012	170700	339332300	9840	9840	9840	9840	0
162	20231012	170600	339332300	9840	9840	9840	9840	0
163	20231012	170500	339332300	9840	9840	9840	9840	0
164	20231012	170400	339332300	9840	9840	9840	9840	0
165	20231012	170300	339332300	9840	9840	9840	9840	0
166	20231012	170200	339332300	9840	9840	9840	9840	0
167	20231012	170100	339332300	9840	9840	9840	9840	0
168	20231012	170000	339332300	9840	9840	9840	9840	0
169	20231012	165900	339332300	9840	9840	9840	9840	0
170	20231012	165800	339332300	9840	9840	9840	9840	0
171	20231012	165700	339332300	9840	9840	9840	9840	0
172	20231012	165600	339332300	9840	9840	9840	9840	0
173	20231012	165500	339332300	9840	9840	9840	9840	0
174	20231012	165400	339332300	9840	9840	9840	9840	0
175	20231012	165300	339332300	9840	9840	9840	9840	0
176	20231012	165200	339332300	9840	9840	9840	9840	0
177	20231012	165100	339332300	9840	9840	9840	9840	0
178	20231012	165000	339332300	9840	9840	9840	9840	0
179	20231012	164900	339332300	9840	9840	9840	9840	0
180	20231012	164800	339332300	9840	9840	9840	9840	0
181	20231012	164700	339332300	9840	9840	9840	9840	0
182	20231012	164600	339332300	9840	9840	9840	9840	2092
183	20231012	164500	339332300	9840	9840	9840	9840	0
184	20231012	164400	339332300	9840	9840	9840	9840	0
185	20231012	164300	339332300	9840	9840	9840	9840	0
186	20231012	164200	339332300	9840	9840	9840	9840	0
187	20231012	164100	339332300	9840	9840	9840	9840	0
188	20231012	164000	339332300	9840	9840	9840	9840	0
189	20231012	163900	339332300	9840	9840	9840	9840	0
190	20231012	163800	339332300	9840	9840	9840	9840	0
191	20231012	163700	339332300	9840	9840	9840	9840	0
192	20231012	163600	339332300	9840	9840	9840	9840	0
193	20231012	163500	339332300	9840	9840	9840	9840	0
194	20231012	163400	339332300	9840	9840	9840	9840	0
195	20231012	163300	339332300	9840	9840	9840	9840	0
196	20231012	163200	339332300	9840	9840	9840	9840	0
197	20231012	163100	339332300	9840	9840	9840	9840	0
198	20231012	163000	339332300	9840	9840	9840	9840	0
199	20231012	162900	339332300	9840	9840	9840	9840	0
200	20231012	162800	339332300	9840	9840	9840	9840	0
201	20231012	162700	339332300	9840	9840	9840	9840	0
202	20231012	162600	339332300	9840	9840	9840	9840	0
203	20231012	162500	339332300	9840	9840	9840	9840	0
204	20231012	162400	339332300	9840	9840	9840	9840	0
205	20231012	162300	339332300	9840	9840	9840	9840	0
206	20231012	162200	339332300	9840	9840	9840	9840	0
207	20231012	162100	339332300	9840	9840	9840	9840	0
208	20231012	162000	339332300	9840	9840	9840	9840	0
209	20231012	161900	339332300	9840	9840	9840	9840	0
210	20231012	161800	339332300	9840	9840	9840	9840	0
211	20231012	161700	339332300	9840	9840	9840	9840	0
212	20231012	161600	339332300	9840	9840	9840	9840	2092
213	20231012	161500	339332300	9840	9840	9840	9840	0
214	20231012	161400	339332300	9840	9840	9840	9840	0
215	20231012	161300	339332300	9840	9840	9840	9840	0
216	20231012	161200	339332300	9840	9840	9840	9840	0
217	20231012	161100	339332300	9840	9840	9840	9840	0
218	20231012	161000	339332300	9840	9840	9840	9840	0
219	20231012	160900	339332300	9840	9840	9840	9840	0
220	20231012	160800	339332300	9840	9840	9840	9840	0
221	20231012	160700	339332300	9840	9840	9840	9840	0
222	20231012	160600	339332300	9840	9840	9840	9840	0
223	20231012	160500	339332300	9840	9840	9840	9840	0
224	20231012	160400	339332300	9840	9840	9840	9840	0
225	20231012	160300	339332300	9840	9840	9840	9840	0
226	20231012	160200	339332300	9840	9840	9840	9840	0
227	20231012	160100	339332300	9840	9840	9840	9840	0
228	20231012	160000	339332300	9840	9840	9840	9840	0
229	20231012	155900	339332300	9840	9840	9840	9840	0
230	20231012	155800	339332300	9840	9840	9840	9840	0
231	20231012	155700	339332300	9840	9840	9840	9840	0
232	20231012	155600	339332300	9840	9840	9840	9840	0
233	20231012	155500	339332300	9840	9840	9840	9840	0
234	20231012	155400	339332300	9840	9840	9840	9840	0
235	20231012	155300	339332300	9840	9840	9840	9840	0
236	20231012	155200	339332300	9840	9840	9840	9840	0
237	20231012	155100	339332300	9840	9840	9840	9840	0
238	20231012	155000	339332300	9840	9840	9840	9840	0
239	20231012	154900	339332300	9840	9840	9840	9840	0
240	20231012	154800	339332300	9840	9840	9840	9840	0
241	20231012	154700	339332300	9840	9840	9840	9840	0
242	20231012	154600	339332300	9840	9840	9840	9840	2092
243	20231012	154500	339332300	9840	9840	9840	9840	0
244	20231012	154400	339332300	9840	9840	9840	9840	0
245	20231012	154300	339332300	9840	9840	9840	9840	0
246	20231012	154200	339332300	9840	9840	9840	9840	0
247	20231012	154100	339332300	9840	9840	9840	9840	0
248	20231012	154000	339332300	9840	9840	9840	9840	0
249	20231012	153900	339332300	9840	9840	9840	9840	0
250	20231012	153800	339332300	9840	9840	9840	9840	0
251	20231012	153700	339332300	9840	9840	9840	9840	0
252	20231012	153600	339332300	9840	9840	9840	9840	0
253	20231012	153500	339332300	9840	9840	9840	9840	0
254	20231012	153400	339332300	9840	9840	9840	9840	0
255	20231012	153300	339332300	9840	9840	9840	9840	0
256	20231012	153200	339332300	9840	9840	9840	9840	0
257	20231012	153100	339332300	9840	9840	9840	9840	0
258	20231012	153000	339332300	9840	9840	9840	9840	2092
259	20231012	152900	318747020	9840	9840	9840	9840	0
260	20231012	152800	318747020	9840	9840	9840	9840	0
261	20231012	152700	318747020	9840	9840	9840	9840	0
262	20231012	152600	318747020	9840	9840	9840	9840	0
263	20231012	152500	318747020	9840	9840	9840	9840	0
264	20231012	152400	318747020	9840	9840	9840	9840	0
265	20231012	152300	318747020	9840	9840	9840	9840	0
266	20231012	152200	318747020	9840	9840	9840	9840	0
267	20231012	152100	318747020	9840	9840	9840	9840	0
268	20231012	152000	318747020	9840	9840	9840	9840	0
269	20231012	151900	318747020	9840	9850	9850	9840	117
270	20231012	151800	317594860	9850	9850	9850	9850	135
271	20231012	151700	316265110	9850	9830	9850	9830	43
272	20231012	151600	315842020	9840	9840	9840	9840	221
273	20231012	151500	313667380	9840	9840	9840	9840	0
274	20231012	151400	313667380	9840	9840	9840	9840	418
275	20231012	151300	309554260	9840	9840	9840	9840	113
276	20231012	151200	308442340	9850	9850	9850	9850	16
277	20231012	151100	308284740	9850	9850	9850	9850	192
278	20231012	151000	306393540	9850	9850	9850	9850	15
279	20231012	150900	306245790	9850	9850	9850	9850	19
280	20231012	150800	306058640	9850	9850	9850	9850	10
281	20231012	150700	305960140	9850	9850	9850	9850	1
282	20231012	150600	305950290	9850	9850	9850	9850	25
283	20231012	150500	305704040	9840	9840	9840	9840	0
284	20231012	150400	305704040	9840	9850	9850	9840	565
285	20231012	150300	300142790	9840	9840	9840	9840	0
286	20231012	150200	300142790	9840	9840	9840	9840	0
287	20231012	150100	300142790	9840	9850	9850	9840	123
288	20231012	150000	298931350	9850	9850	9850	9850	0
289	20231012	145900	298931350	9850	9850	9850	9850	0
290	20231012	145800	298931350	9850	9850	9850	9850	11
291	20231012	145700	298823000	9850	9850	9850	9850	0
292	20231012	145600	298823000	9850	9850	9850	9850	0
293	20231012	145500	298823000	9850	9850	9850	9850	12
294	20231012	145400	298704800	9850	9850	9850	9850	5
295	20231012	145300	298655550	9850	9850	9850	9850	0
296	20231012	145200	298655550	9850	9860	9860	9850	91
297	20231012	145100	297759110	9860	9860	9860	9860	5
298	20231012	145000	297709810	9860	9850	9860	9850	646
299	20231012	144900	291346670	9850	9850	9850	9850	0
300	20231012	144800	291346670	9850	9850	9850	9850	0
301	20231012	144700	291346670	9850	9850	9850	9850	11
302	20231012	144600	291238320	9850	9850	9850	9850	0
303	20231012	144500	291238320	9850	9850	9850	9850	39
304	20231012	144400	290854170	9850	9850	9850	9850	11
305	20231012	144300	290745820	9850	9850	9850	9850	0
306	20231012	144200	290745820	9850	9850	9850	9850	0
307	20231012	144100	290745820	9850	9840	9850	9840	25
308	20231012	144000	290499670	9850	9850	9850	9850	0
309	20231012	143900	290499670	9850	9850	9850	9850	22
310	20231012	143800	290282970	9850	9850	9850	9850	0
311	20231012	143700	290282970	9850	9850	9850	9850	18
312	20231012	143600	290105670	9860	9850	9860	9850	412
313	20231012	143500	286047270	9850	9850	9850	9850	0
314	20231012	143400	286047270	9850	9850	9850	9850	1
315	20231012	143300	286037420	9830	9840	9840	9830	382
316	20231012	143200	282281940	9830	9830	9830	9830	1
317	20231012	143100	282272110	9840	9840	9840	9840	0
318	20231012	143000	282272110	9840	9850	9850	9840	48
319	20231012	142900	281799580	9850	9850	9850	9850	152
320	20231012	142800	280302380	9840	9840	9840	9840	71
321	20231012	142700	279603740	9830	9830	9830	9830	66
322	20231012	142600	278954960	9830	9830	9830	9830	11
323	20231012	142500	278846830	9840	9840	9840	9840	11
324	20231012	142400	278738590	9830	9830	9830	9830	0
325	20231012	142300	278738590	9830	9830	9830	9830	20
326	20231012	142200	278541990	9840	9840	9840	9840	12
327	20231012	142100	278423910	9830	9830	9830	9830	15
328	20231012	142000	278276460	9840	9840	9840	9840	1
329	20231012	141900	278266620	9840	9840	9850	9840	60
330	20231012	141800	277676110	9850	9850	9850	9850	2
331	20231012	141700	277656410	9850	9850	9850	9850	0
332	20231012	141600	277656410	9850	9850	9850	9850	12
333	20231012	141500	277538210	9850	9850	9850	9850	0
334	20231012	141400	277538210	9850	9850	9850	9850	111
335	20231012	141300	276444860	9850	9850	9850	9850	310
336	20231012	141200	273391360	9840	9840	9840	9840	10
337	20231012	141100	273292960	9840	9840	9840	9840	272
338	20231012	141000	270616480	9840	9840	9840	9840	4
339	20231012	140900	270577120	9840	9840	9840	9840	0
340	20231012	140800	270577120	9840	9840	9840	9840	11
341	20231012	140700	270468880	9840	9840	9840	9840	0
342	20231012	140600	270468880	9840	9840	9840	9840	0
343	20231012	140500	270468880	9840	9830	9840	9830	105
344	20231012	140400	269435880	9820	9820	9820	9820	0
345	20231012	140300	269435880	9820	9810	9820	9810	156
346	20231012	140200	267905460	9820	9820	9820	9820	14
347	20231012	140100	267767980	9830	9830	9830	9810	253
348	20231012	140000	265283790	9840	9840	9840	9840	11
349	20231012	135900	265175550	9840	9840	9840	9840	5
350	20231012	135800	265126350	9840	9840	9840	9840	0
351	20231012	135700	265126350	9840	9840	9840	9840	12
352	20231012	135600	265008270	9840	9840	9840	9840	0
353	20231012	135500	265008270	9840	9840	9840	9840	1
354	20231012	135400	264998430	9840	9840	9840	9840	11
355	20231012	135300	264890190	9840	9840	9840	9840	0
356	20231012	135200	264890190	9840	9840	9840	9840	0
357	20231012	135100	264890190	9840	9840	9840	9840	12
358	20231012	135000	264772110	9840	9840	9840	9840	106
359	20231012	134900	263729070	9840	9840	9840	9840	26
360	20231012	134800	263473230	9840	9840	9840	9840	29
361	20231012	134700	263187870	9840	9840	9840	9840	0
362	20231012	134600	263187870	9840	9840	9840	9840	11
363	20231012	134500	263079630	9840	9840	9840	9840	9
364	20231012	134400	262991070	9840	9840	9840	9840	4
365	20231012	134300	262951710	9830	9840	9840	9830	15
366	20231012	134200	262804140	9840	9840	9840	9840	0
367	20231012	134100	262804140	9840	9840	9840	9840	7
368	20231012	134000	262735260	9840	9840	9840	9840	11
369	20231012	133900	262627020	9840	9840	9840	9840	0
370	20231012	133800	262627020	9840	9840	9840	9840	0
371	20231012	133700	262627020	9840	9840	9840	9840	12
372	20231012	133600	262508940	9840	9840	9840	9840	0
373	20231012	133500	262508940	9840	9840	9840	9840	11
374	20231012	133400	262400700	9840	9840	9840	9840	200
375	20231012	133300	260432700	9840	9830	9840	9830	236
376	20231012	133200	258112810	9820	9820	9820	9820	514
377	20231012	133100	253065330	9820	9820	9820	9820	300
378	20231012	133000	250119330	9810	9810	9810	9810	0
379	20231012	132900	250119330	9810	9810	9810	9810	164
380	20231012	132800	248510490	9810	9810	9810	9810	35
381	20231012	132700	248167140	9820	9820	9820	9820	12
382	20231012	132600	248049300	9820	9820	9820	9820	16
383	20231012	132500	247892180	9820	9820	9820	9820	0
384	20231012	132400	247892180	9820	9820	9820	9820	0
385	20231012	132300	247892180	9820	9820	9820	9820	12
386	20231012	132200	247774340	9820	9820	9820	9820	0
387	20231012	132100	247774340	9820	9810	9820	9810	65
388	20231012	132000	247136580	9820	9820	9820	9820	0
389	20231012	131900	247136580	9820	9820	9820	9820	0
390	20231012	131800	247136580	9820	9820	9820	9820	12
391	20231012	131700	247018740	9820	9820	9820	9820	0
392	20231012	131600	247018740	9820	9820	9820	9820	0
393	20231012	131500	247018740	9820	9820	9820	9820	11
394	20231012	131400	246910720	9810	9810	9810	9810	11
395	20231012	131300	246802810	9820	9820	9820	9820	0
396	20231012	131200	246802810	9820	9820	9820	9820	13
397	20231012	131100	246675150	9810	9810	9810	9810	0
398	20231012	131000	246675150	9810	9820	9820	9810	21
399	20231012	130900	246469030	9820	9820	9820	9820	1
400	20231012	130800	246459210	9820	9820	9820	9820	0
401	20231012	130700	246459210	9820	9820	9820	9820	0
402	20231012	130600	246459210	9820	9820	9820	9820	5
403	20231012	130500	246410110	9820	9820	9820	9820	0
404	20231012	130400	246410110	9820	9820	9820	9810	109
405	20231012	130300	245339860	9820	9820	9820	9820	0
406	20231012	130200	245339860	9820	9820	9820	9820	2
407	20231012	130100	245320220	9820	9820	9820	9820	11
408	20231012	130000	245212200	9820	9820	9820	9820	0
409	20231012	125900	245212200	9820	9820	9820	9820	0
410	20231012	125800	245212200	9820	9820	9820	9820	0
411	20231012	125700	245212200	9820	9820	9820	9820	1
412	20231012	125600	245202380	9810	9810	9820	9800	127
413	20231012	125500	243957610	9800	9800	9800	9800	0
414	20231012	125400	243957610	9800	9800	9800	9800	0
415	20231012	125300	243957610	9800	9820	9820	9800	29
416	20231012	125200	243673070	9820	9810	9820	9810	101
417	20231012	125100	242682250	9810	9810	9810	9810	0
418	20231012	125000	242682250	9810	9810	9810	9810	11
419	20231012	124900	242574340	9820	9820	9820	9820	0
420	20231012	124800	242574340	9820	9820	9820	9820	0
421	20231012	124700	242574340	9820	9820	9820	9820	0
422	20231012	124600	242574340	9820	9820	9820	9820	1
423	20231012	124500	242564520	9780	9800	9820	9780	206
424	20231012	124400	240548440	9790	9790	9790	9790	100
425	20231012	124300	239569440	9820	9790	9820	9790	342
426	20231012	124200	236221230	9780	9800	9800	9780	100
427	20231012	124100	235242730	9820	9810	9820	9810	20
428	20231012	124000	235046440	9780	9780	9780	9780	0
429	20231012	123900	235046440	9780	9810	9810	9780	152
430	20231012	123800	233557980	9810	9810	9810	9810	0
431	20231012	123700	233557980	9810	9810	9810	9810	12
432	20231012	123600	233440260	9810	9810	9810	9810	0
433	20231012	123500	233440260	9810	9800	9810	9800	545
434	20231012	123400	228099250	9800	9800	9800	9800	4
435	20231012	123300	228060050	9800	9800	9800	9800	12
436	20231012	123200	227942450	9800	9800	9800	9800	5
437	20231012	123100	227893450	9800	9800	9800	9800	11
438	20231012	123000	227785650	9800	9800	9800	9800	0
439	20231012	122900	227785650	9800	9790	9800	9790	11
440	20231012	122800	227677950	9800	9800	9800	9800	12
441	20231012	122700	227560350	9800	9800	9800	9800	118
442	20231012	122600	226403950	9810	9810	9810	9810	0
443	20231012	122500	226403950	9810	9810	9810	9810	16
444	20231012	122400	226246990	9810	9810	9810	9810	0
445	20231012	122300	226246990	9810	9810	9810	9810	1
446	20231012	122200	226237180	9800	9810	9810	9800	43
447	20231012	122100	225815530	9810	9810	9810	9810	0
448	20231012	122000	225815530	9810	9810	9810	9810	200
449	20231012	121900	223853530	9810	9810	9810	9810	24
450	20231012	121800	223618090	9810	9810	9810	9810	2
451	20231012	121700	223598470	9810	9810	9810	9810	133
452	20231012	121600	222293740	9810	9810	9810	9810	10
453	20231012	121500	222195640	9810	9810	9810	9810	0
454	20231012	121400	222195640	9810	9810	9810	9810	0
455	20231012	121300	222195640	9810	9810	9810	9810	0
456	20231012	121200	222195640	9810	9810	9810	9810	9
457	20231012	121100	222107350	9800	9800	9800	9800	716
458	20231012	121000	215090550	9800	9800	9800	9800	15
459	20231012	120900	214943550	9800	9800	9800	9800	203
460	20231012	120800	212954150	9800	9800	9800	9800	12
461	20231012	120700	212836550	9800	9800	9800	9800	1006
462	20231012	120600	202977750	9790	9800	9800	9790	18
463	20231012	120500	202801420	9790	9790	9790	9790	6
464	20231012	120400	202742680	9790	9790	9790	9790	1
465	20231012	120300	202732890	9790	9790	9790	9790	4
466	20231012	120200	202693730	9790	9790	9790	9790	0
467	20231012	120100	202693730	9790	9790	9790	9790	90
468	20231012	120000	201812630	9790	9790	9800	9790	21
469	20231012	115900	201606920	9790	9790	9790	9790	78
470	20231012	115800	200843300	9790	9790	9790	9790	13
471	20231012	115700	200716030	9790	9790	9800	9790	82
472	20231012	115600	199913140	9790	9790	9790	9790	0
473	20231012	115500	199913140	9790	9790	9790	9790	50
474	20231012	115400	199423640	9790	9790	9790	9790	22
475	20231012	115300	199208260	9800	9800	9800	9800	12
476	20231012	115200	199090660	9790	9800	9800	9790	16
477	20231012	115100	198933870	9790	9790	9790	9790	0
478	20231012	115000	198933870	9790	9790	9790	9790	0
479	20231012	114900	198933870	9790	9790	9790	9790	11
480	20231012	114800	198826180	9790	9790	9790	9790	0
481	20231012	114700	198826180	9790	9790	9790	9790	0
482	20231012	114600	198826180	9790	9790	9790	9790	11
483	20231012	114500	198718490	9790	9790	9790	9790	11
484	20231012	114400	198610800	9790	9790	9790	9790	0
485	20231012	114300	198610800	9790	9790	9790	9790	14
486	20231012	114200	198473740	9780	9780	9780	9780	200
487	20231012	114100	196517740	9790	9810	9810	9790	341
488	20231012	114000	193176240	9810	9810	9810	9810	0
489	20231012	113900	193176240	9810	9810	9810	9810	5
490	20231012	113800	193127190	9800	9800	9800	9800	45
491	20231012	113700	192686190	9800	9800	9800	9800	0
492	20231012	113600	192686190	9800	9800	9800	9800	0
493	20231012	113500	192686190	9800	9800	9800	9800	32
494	20231012	113400	192372590	9790	9790	9790	9790	0
495	20231012	113300	192372590	9790	9790	9790	9790	164
496	20231012	113200	190767030	9790	9790	9790	9790	31
497	20231012	113100	190463540	9770	9790	9790	9770	39
498	20231012	113000	190081950	9790	9790	9790	9790	14
499	20231012	112900	189944890	9790	9790	9790	9790	12
500	20231012	112800	189827410	9790	9790	9790	9790	0
501	20231012	112700	189827410	9790	9790	9790	9790	11
502	20231012	112600	189719720	9770	9780	9780	9770	570
503	20231012	112500	184149800	9790	9780	9790	9780	255
504	20231012	112400	181654350	9790	9790	9790	9790	123
505	20231012	112300	180450180	9770	9770	9770	9770	0
506	20231012	112200	180450180	9770	9800	9800	9770	50
507	20231012	112100	179961020	9800	9800	9800	9800	76
508	20231012	112000	179216220	9800	9800	9800	9800	0
509	20231012	111900	179216220	9800	9800	9800	9800	7
510	20231012	111800	179147620	9790	9790	9790	9790	0
511	20231012	111700	179147620	9790	9790	9790	9790	32
512	20231012	111600	178834340	9790	9790	9790	9790	0
513	20231012	111500	178834340	9790	9790	9790	9790	66
514	20231012	111400	178188200	9790	9790	9790	9790	14
515	20231012	111300	178051140	9800	9810	9810	9800	39
516	20231012	111200	177668790	9810	9820	9820	9810	16
517	20231012	111100	177511760	9820	9820	9820	9820	4
518	20231012	111000	177472480	9800	9800	9800	9800	2
519	20231012	110900	177452880	9800	9800	9800	9800	10
520	20231012	110800	177354880	9800	9800	9800	9800	20
521	20231012	110700	177158880	9820	9780	9820	9780	255
522	20231012	110600	174656540	9780	9780	9780	9780	140
523	20231012	110500	173287340	9790	9820	9820	9790	934
524	20231012	110400	164134660	9820	9820	9820	9820	51
525	20231012	110300	163633840	9820	9820	9820	9820	0
526	20231012	110200	163633840	9820	9810	9820	9800	127
527	20231012	110100	162388850	9800	9810	9810	9800	2370
528	20231012	110000	139159650	9830	9830	9830	9830	30
529	20231012	105900	138864750	9820	9820	9820	9820	11
530	20231012	105800	138756730	9820	9820	9820	9820	0
531	20231012	105700	138756730	9820	9820	9820	9820	0
532	20231012	105600	138756730	9820	9840	9840	9820	383
533	20231012	105500	134992500	9840	9840	9840	9840	79
534	20231012	105400	134215140	9840	9840	9840	9840	9
535	20231012	105300	134126580	9840	9840	9840	9840	11
536	20231012	105200	134018340	9840	9840	9840	9840	4
537	20231012	105100	133978980	9840	9840	9840	9840	10
538	20231012	105000	133880580	9840	9840	9840	9840	13
539	20231012	104900	133752660	9840	9840	9840	9840	0
540	20231012	104800	133752660	9840	9840	9840	9840	19
541	20231012	104700	133565700	9830	9830	9830	9830	0
542	20231012	104600	133565700	9830	9830	9830	9830	2
543	20231012	104500	133546040	9840	9840	9840	9840	11
544	20231012	104400	133437800	9830	9830	9830	9830	0
545	20231012	104300	133437800	9830	9840	9840	9830	506
546	20231012	104200	128463760	9840	9840	9840	9840	16
547	20231012	104100	128306320	9840	9840	9840	9840	6
548	20231012	104000	128247280	9840	9840	9840	9840	13
549	20231012	103900	128119360	9840	9850	9850	9840	38
550	20231012	103800	127745100	9850	9850	9850	9850	50
551	20231012	103700	127252600	9850	9850	9850	9850	52
552	20231012	103600	126740400	9850	9850	9850	9850	0
553	20231012	103500	126740400	9850	9850	9850	9850	0
554	20231012	103400	126740400	9850	9850	9850	9850	3
555	20231012	103300	126710850	9850	9840	9850	9810	281
556	20231012	103200	123951490	9850	9850	9850	9850	0
557	20231012	103100	123951490	9850	9850	9850	9850	0
558	20231012	103000	123951490	9850	9850	9850	9850	21
559	20231012	102900	123744640	9850	9850	9850	9850	16
560	20231012	102800	123587040	9850	9850	9850	9850	322
561	20231012	102700	120415340	9850	9850	9850	9850	16
562	20231012	102600	120257740	9850	9840	9850	9840	336
563	20231012	102500	116951460	9840	9840	9840	9840	18
564	20231012	102400	116774340	9840	9840	9840	9830	10
565	20231012	102300	116675950	9830	9830	9830	9830	0
566	20231012	102200	116675950	9830	9840	9840	9830	38
567	20231012	102100	116302100	9850	9850	9850	9850	0
568	20231012	102000	116302100	9850	9850	9850	9850	24
569	20231012	101900	116065700	9840	9840	9840	9840	1
570	20231012	101800	116055860	9850	9850	9850	9850	60
571	20231012	101700	115464860	9850	9850	9850	9850	16
572	20231012	101600	115307260	9840	9840	9840	9840	0
573	20231012	101500	115307260	9840	9850	9850	9840	24
574	20231012	101400	115070960	9850	9850	9850	9850	11
575	20231012	101300	114962610	9850	9850	9850	9850	35
576	20231012	101200	114617860	9850	9850	9850	9850	24
577	20231012	101100	114381460	9850	9870	9870	9850	202
578	20231012	101000	112390540	9880	9880	9880	9880	12
579	20231012	100900	112271980	9880	9880	9880	9880	14
580	20231012	100800	112133660	9880	9870	9880	9870	114
581	20231012	100700	111007790	9870	9870	9870	9870	14
582	20231012	100600	110869610	9870	9870	9870	9870	35
583	20231012	100500	110524160	9870	9870	9870	9870	4
584	20231012	100400	110484680	9870	9870	9870	9870	542
585	20231012	100300	105135140	9880	9880	9880	9880	32
586	20231012	100200	104818980	9880	9880	9880	9880	63
587	20231012	100100	104196540	9880	9880	9880	9880	37
588	20231012	100000	103830980	9880	9880	9880	9880	15
589	20231012	095900	103682780	9880	9880	9880	9880	25
590	20231012	095800	103435780	9880	9880	9890	9870	340
591	20231012	095700	100076560	9880	9860	9880	9860	177
592	20231012	095600	98331020	9860	9860	9860	9860	0
593	20231012	095500	98331020	9860	9860	9860	9860	84
594	20231012	095400	97502780	9850	9850	9850	9850	1
595	20231012	095300	97492930	9860	9860	9860	9860	27
596	20231012	095200	97226710	9880	9880	9880	9850	24
597	20231012	095100	96989890	9850	9870	9870	9850	660
598	20231012	095000	90488250	9880	9880	9880	9870	44
599	20231012	094900	90053630	9880	9880	9880	9880	16
600	20231012	094800	89895550	9880	9880	9880	9880	10
601	20231012	094700	89796750	9880	9880	9880	9880	6
602	20231012	094600	89737470	9860	9880	9880	9860	532
603	20231012	094500	84491640	9880	9860	9880	9860	164
604	20231012	094400	82874580	9880	9870	9880	9870	16
605	20231012	094300	82716620	9880	9880	9880	9880	0
606	20231012	094200	82716620	9880	9870	9880	9870	912
607	20231012	094100	73712180	9880	9890	9890	9880	24
608	20231012	094000	73474960	9890	9890	9890	9890	4
609	20231012	093900	73435400	9890	9880	9890	9880	13
610	20231012	093800	73306870	9890	9880	9900	9880	211
611	20231012	093700	71219190	9870	9860	9870	9850	181
612	20231012	093600	69434240	9860	9860	9860	9860	13
613	20231012	093500	69306060	9880	9880	9880	9880	217
614	20231012	093400	67162100	9890	9890	9890	9890	64
615	20231012	093300	66529140	9900	9880	9900	9880	109
616	20231012	093200	65451820	9880	9880	9880	9880	0
617	20231012	093100	65451820	9880	9880	9890	9880	299
618	20231012	093000	62497640	9890	9890	9890	9880	831
619	20231012	092900	54282690	9880	9870	9880	9870	444
620	20231012	092800	49896150	9870	9870	9870	9870	10
621	20231012	092700	49797450	9880	9880	9880	9880	100
622	20231012	092600	48809450	9880	9860	9880	9860	302
623	20231012	092500	45827970	9850	9850	9850	9850	59
624	20231012	092400	45246820	9850	9850	9850	9850	23
625	20231012	092300	45020270	9850	9840	9870	9840	708
626	20231012	092200	38044150	9790	9800	9840	9790	786
627	20231012	092100	30326350	9800	9770	9800	9770	10
628	20231012	092000	30228590	9760	9760	9760	9760	0
629	20231012	091900	30228590	9760	9760	9760	9760	378
630	20231012	091800	26539310	9760	9760	9760	9760	132
631	20231012	091700	25250990	9760	9760	9760	9760	0
632	20231012	091600	25250990	9760	9760	9760	9750	89
633	20231012	091500	24382750	9750	9760	9760	9750	148
634	20231012	091400	22939740	9760	9750	9760	9750	417
635	20231012	091300	18873740	9750	9750	9750	9750	0
636	20231012	091200	18873740	9750	9770	9770	9750	175
637	20231012	091100	17164360	9810	9810	9810	9810	0
638	20231012	091000	17164360	9810	9830	9830	9810	41
639	20231012	090900	16761480	9750	9800	9830	9750	54
640	20231012	090800	16232250	9730	9730	9730	9730	25
641	20231012	090700	15989000	9730	9730	9730	9730	10
642	20231012	090600	15891700	9730	9730	9730	9730	20
643	20231012	090500	15697100	9720	9700	9720	9700	66
644	20231012	090400	15056120	9700	9700	9700	9700	4
645	20231012	090300	15017320	9700	9690	9700	9690	269
646	20231012	090200	12408280	9700	9700	9700	9700	21
647	20231012	090100	12204580	9700	9750	9750	9700	77
648	20231012	090000	11456100	9750	9850	9850	9750	1166