KissMeData/235980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202700	979944730	8670	8670	8670	8670	1414
3	20231012	202600	979944730	8670	8670	8670	8670	0
4	20231012	202500	979944730	8670	8670	8670	8670	0
5	20231012	202400	979944730	8670	8670	8670	8670	0
6	20231012	202300	979944730	8670	8670	8670	8670	0
7	20231012	202200	979944730	8670	8670	8670	8670	0
8	20231012	202100	979944730	8670	8670	8670	8670	0
9	20231012	202000	979944730	8670	8670	8670	8670	0
10	20231012	201900	979944730	8670	8670	8670	8670	0
11	20231012	201800	979944730	8670	8670	8670	8670	0
12	20231012	201700	979944730	8670	8670	8670	8670	0
13	20231012	201600	979944730	8670	8670	8670	8670	0
14	20231012	201500	979944730	8670	8670	8670	8670	0
15	20231012	201400	979944730	8670	8670	8670	8670	0
16	20231012	201300	979944730	8670	8670	8670	8670	0
17	20231012	201200	979944730	8670	8670	8670	8670	0
18	20231012	201100	979944730	8670	8670	8670	8670	0
19	20231012	201000	979944730	8670	8670	8670	8670	0
20	20231012	200900	979944730	8670	8670	8670	8670	0
21	20231012	200800	979944730	8670	8670	8670	8670	0
22	20231012	200700	979944730	8670	8670	8670	8670	0
23	20231012	200600	979944730	8670	8670	8670	8670	0
24	20231012	200500	979944730	8670	8670	8670	8670	0
25	20231012	200400	979944730	8670	8670	8670	8670	0
26	20231012	200300	979944730	8670	8670	8670	8670	0
27	20231012	200200	979944730	8670	8670	8670	8670	0
28	20231012	200100	979944730	8670	8670	8670	8670	0
29	20231012	200000	979944730	8670	8670	8670	8670	0
30	20231012	195900	979944730	8670	8670	8670	8670	0
31	20231012	195800	979944730	8670	8670	8670	8670	0
32	20231012	195700	979944730	8670	8670	8670	8670	1414
33	20231012	195600	979944730	8670	8670	8670	8670	0
34	20231012	195500	979944730	8670	8670	8670	8670	0
35	20231012	195400	979944730	8670	8670	8670	8670	0
36	20231012	195300	979944730	8670	8670	8670	8670	0
37	20231012	195200	979944730	8670	8670	8670	8670	0
38	20231012	195100	979944730	8670	8670	8670	8670	0
39	20231012	195000	979944730	8670	8670	8670	8670	0
40	20231012	194900	979944730	8670	8670	8670	8670	0
41	20231012	194800	979944730	8670	8670	8670	8670	0
42	20231012	194700	979944730	8670	8670	8670	8670	0
43	20231012	194600	979944730	8670	8670	8670	8670	0
44	20231012	194500	979944730	8670	8670	8670	8670	0
45	20231012	194400	979944730	8670	8670	8670	8670	0
46	20231012	194300	979944730	8670	8670	8670	8670	0
47	20231012	194200	979944730	8670	8670	8670	8670	0
48	20231012	194100	979944730	8670	8670	8670	8670	0
49	20231012	194000	979944730	8670	8670	8670	8670	0
50	20231012	193900	979944730	8670	8670	8670	8670	0
51	20231012	193800	979944730	8670	8670	8670	8670	0
52	20231012	193700	979944730	8670	8670	8670	8670	0
53	20231012	193600	979944730	8670	8670	8670	8670	0
54	20231012	193500	979944730	8670	8670	8670	8670	0
55	20231012	193400	979944730	8670	8670	8670	8670	0
56	20231012	193300	979944730	8670	8670	8670	8670	0
57	20231012	193200	979944730	8670	8670	8670	8670	0
58	20231012	193100	979944730	8670	8670	8670	8670	0
59	20231012	193000	979944730	8670	8670	8670	8670	0
60	20231012	192900	979944730	8670	8670	8670	8670	0
61	20231012	192800	979944730	8670	8670	8670	8670	0
62	20231012	192700	979944730	8670	8670	8670	8670	1414
63	20231012	192600	979944730	8670	8670	8670	8670	0
64	20231012	192500	979944730	8670	8670	8670	8670	0
65	20231012	192400	979944730	8670	8670	8670	8670	0
66	20231012	192300	979944730	8670	8670	8670	8670	0
67	20231012	192200	979944730	8670	8670	8670	8670	0
68	20231012	192100	979944730	8670	8670	8670	8670	0
69	20231012	192000	979944730	8670	8670	8670	8670	0
70	20231012	191900	979944730	8670	8670	8670	8670	0
71	20231012	191800	979944730	8670	8670	8670	8670	0
72	20231012	191700	979944730	8670	8670	8670	8670	0
73	20231012	191600	979944730	8670	8670	8670	8670	0
74	20231012	191500	979944730	8670	8670	8670	8670	0
75	20231012	191400	979944730	8670	8670	8670	8670	0
76	20231012	191300	979944730	8670	8670	8670	8670	0
77	20231012	191200	979944730	8670	8670	8670	8670	0
78	20231012	191100	979944730	8670	8670	8670	8670	0
79	20231012	191000	979944730	8670	8670	8670	8670	0
80	20231012	190900	979944730	8670	8670	8670	8670	0
81	20231012	190800	979944730	8670	8670	8670	8670	0
82	20231012	190700	979944730	8670	8670	8670	8670	0
83	20231012	190600	979944730	8670	8670	8670	8670	0
84	20231012	190500	979944730	8670	8670	8670	8670	0
85	20231012	190400	979944730	8670	8670	8670	8670	0
86	20231012	190300	979944730	8670	8670	8670	8670	0
87	20231012	190200	979944730	8670	8670	8670	8670	0
88	20231012	190100	979944730	8670	8670	8670	8670	0
89	20231012	190000	979944730	8670	8670	8670	8670	0
90	20231012	185900	979944730	8670	8670	8670	8670	0
91	20231012	185800	979944730	8670	8670	8670	8670	0
92	20231012	185700	979944730	8670	8670	8670	8670	1414
93	20231012	185600	979944730	8670	8670	8670	8670	0
94	20231012	185500	979944730	8670	8670	8670	8670	0
95	20231012	185400	979944730	8670	8670	8670	8670	0
96	20231012	185300	979944730	8670	8670	8670	8670	0
97	20231012	185200	979944730	8670	8670	8670	8670	0
98	20231012	185100	979944730	8670	8670	8670	8670	0
99	20231012	185000	979944730	8670	8670	8670	8670	0
100	20231012	184900	979944730	8670	8670	8670	8670	0
101	20231012	184800	979944730	8670	8670	8670	8670	0
102	20231012	184700	979944730	8670	8670	8670	8670	0
103	20231012	184600	979944730	8670	8670	8670	8670	0
104	20231012	184500	979944730	8670	8670	8670	8670	0
105	20231012	184400	979944730	8670	8670	8670	8670	0
106	20231012	184300	979944730	8670	8670	8670	8670	0
107	20231012	184200	979944730	8670	8670	8670	8670	0
108	20231012	184100	979944730	8670	8670	8670	8670	0
109	20231012	184000	979944730	8670	8670	8670	8670	0
110	20231012	183900	979944730	8670	8670	8670	8670	0
111	20231012	183800	979944730	8670	8670	8670	8670	0
112	20231012	183700	979944730	8670	8670	8670	8670	0
113	20231012	183600	979944730	8670	8670	8670	8670	0
114	20231012	183500	979944730	8670	8670	8670	8670	0
115	20231012	183400	979944730	8670	8670	8670	8670	0
116	20231012	183300	979944730	8670	8670	8670	8670	0
117	20231012	183200	979944730	8670	8670	8670	8670	0
118	20231012	183100	979944730	8670	8670	8670	8670	0
119	20231012	183000	979944730	8670	8670	8670	8670	0
120	20231012	182900	979944730	8670	8670	8670	8670	0
121	20231012	182800	979944730	8670	8670	8670	8670	0
122	20231012	182700	979944730	8670	8670	8670	8670	1414
123	20231012	182600	979944730	8670	8670	8670	8670	0
124	20231012	182500	979944730	8670	8670	8670	8670	0
125	20231012	182400	979944730	8670	8670	8670	8670	0
126	20231012	182300	979944730	8670	8670	8670	8670	0
127	20231012	182200	979944730	8670	8670	8670	8670	0
128	20231012	182100	979944730	8670	8670	8670	8670	0
129	20231012	182000	979944730	8670	8670	8670	8670	0
130	20231012	181900	979944730	8670	8670	8670	8670	0
131	20231012	181800	979944730	8670	8670	8670	8670	0
132	20231012	181700	979944730	8670	8670	8670	8670	0
133	20231012	181600	979944730	8670	8670	8670	8670	0
134	20231012	181500	979944730	8670	8670	8670	8670	0
135	20231012	181400	979944730	8670	8670	8670	8670	0
136	20231012	181300	979944730	8670	8670	8670	8670	0
137	20231012	181200	979944730	8670	8670	8670	8670	0
138	20231012	181100	979944730	8670	8670	8670	8670	0
139	20231012	181000	979944730	8670	8670	8670	8670	0
140	20231012	180900	979944730	8670	8670	8670	8670	0
141	20231012	180800	979944730	8670	8670	8670	8670	0
142	20231012	180700	979944730	8670	8670	8670	8670	0
143	20231012	180600	979944730	8670	8670	8670	8670	0
144	20231012	180500	979944730	8670	8670	8670	8670	0
145	20231012	180400	979944730	8670	8670	8670	8670	0
146	20231012	180300	979944730	8670	8670	8670	8670	0
147	20231012	180200	979944730	8670	8670	8670	8670	0
148	20231012	180100	979944730	8670	8670	8670	8670	0
149	20231012	180000	979944730	8670	8670	8670	8670	0
150	20231012	175900	979944730	8670	8670	8670	8670	0
151	20231012	175800	979944730	8670	8670	8670	8670	0
152	20231012	175700	979944730	8670	8670	8670	8670	1414
153	20231012	175600	979944730	8670	8670	8670	8670	0
154	20231012	175500	979944730	8670	8670	8670	8670	0
155	20231012	175400	979944730	8670	8670	8670	8670	0
156	20231012	175300	979944730	8670	8670	8670	8670	0
157	20231012	175200	979944730	8670	8670	8670	8670	0
158	20231012	175100	979944730	8670	8670	8670	8670	0
159	20231012	175000	979944730	8670	8670	8670	8670	0
160	20231012	174900	979944730	8670	8670	8670	8670	0
161	20231012	174800	979944730	8670	8670	8670	8670	0
162	20231012	174700	979944730	8670	8670	8670	8670	0
163	20231012	174600	979944730	8670	8670	8670	8670	0
164	20231012	174500	979944730	8670	8670	8670	8670	0
165	20231012	174400	979944730	8670	8670	8670	8670	0
166	20231012	174300	979944730	8670	8670	8670	8670	0
167	20231012	174200	979944730	8670	8670	8670	8670	0
168	20231012	174100	979944730	8670	8670	8670	8670	0
169	20231012	174000	979944730	8670	8670	8670	8670	0
170	20231012	173900	979944730	8670	8670	8670	8670	0
171	20231012	173800	979944730	8670	8670	8670	8670	0
172	20231012	173700	979944730	8670	8670	8670	8670	0
173	20231012	173600	979944730	8670	8670	8670	8670	0
174	20231012	173500	979944730	8670	8670	8670	8670	0
175	20231012	173400	979944730	8670	8670	8670	8670	0
176	20231012	173300	979944730	8670	8670	8670	8670	0
177	20231012	173200	979944730	8670	8670	8670	8670	0
178	20231012	173100	979944730	8670	8670	8670	8670	0
179	20231012	173000	979944730	8670	8670	8670	8670	0
180	20231012	172900	979944730	8670	8670	8670	8670	0
181	20231012	172800	979944730	8670	8670	8670	8670	0
182	20231012	172700	979944730	8670	8670	8670	8670	1414
183	20231012	172600	979944730	8670	8670	8670	8670	0
184	20231012	172500	979944730	8670	8670	8670	8670	0
185	20231012	172400	979944730	8670	8670	8670	8670	0
186	20231012	172300	979944730	8670	8670	8670	8670	0
187	20231012	172200	979944730	8670	8670	8670	8670	0
188	20231012	172100	979944730	8670	8670	8670	8670	0
189	20231012	172000	979944730	8670	8670	8670	8670	0
190	20231012	171900	979944730	8670	8670	8670	8670	0
191	20231012	171800	979944730	8670	8670	8670	8670	0
192	20231012	171700	979944730	8670	8670	8670	8670	0
193	20231012	171600	979944730	8670	8670	8670	8670	0
194	20231012	171500	979944730	8670	8670	8670	8670	0
195	20231012	171400	979944730	8670	8670	8670	8670	0
196	20231012	171300	979944730	8670	8670	8670	8670	0
197	20231012	171200	979944730	8670	8670	8670	8670	0
198	20231012	171100	979944730	8670	8670	8670	8670	0
199	20231012	171000	979944730	8670	8670	8670	8670	0
200	20231012	170900	979944730	8670	8670	8670	8670	0
201	20231012	170800	979944730	8670	8670	8670	8670	0
202	20231012	170700	979944730	8670	8670	8670	8670	0
203	20231012	170600	979944730	8670	8670	8670	8670	0
204	20231012	170500	979944730	8670	8670	8670	8670	0
205	20231012	170400	979944730	8670	8670	8670	8670	0
206	20231012	170300	979944730	8670	8670	8670	8670	0
207	20231012	170200	979944730	8670	8670	8670	8670	0
208	20231012	170100	979944730	8670	8670	8670	8670	0
209	20231012	170000	979944730	8670	8670	8670	8670	0
210	20231012	165900	979944730	8670	8670	8670	8670	0
211	20231012	165800	979944730	8670	8670	8670	8670	0
212	20231012	165700	979944730	8670	8670	8670	8670	1414
213	20231012	165600	979944730	8670	8670	8670	8670	0
214	20231012	165500	979944730	8670	8670	8670	8670	0
215	20231012	165400	979944730	8670	8670	8670	8670	0
216	20231012	165300	979944730	8670	8670	8670	8670	0
217	20231012	165200	979944730	8670	8670	8670	8670	0
218	20231012	165100	979944730	8670	8670	8670	8670	0
219	20231012	165000	979944730	8670	8670	8670	8670	0
220	20231012	164900	979944730	8670	8670	8670	8670	0
221	20231012	164800	979944730	8670	8670	8670	8670	0
222	20231012	164700	979944730	8670	8670	8670	8670	0
223	20231012	164600	979944730	8670	8670	8670	8670	0
224	20231012	164500	979944730	8670	8670	8670	8670	0
225	20231012	164400	979944730	8670	8670	8670	8670	0
226	20231012	164300	979944730	8670	8670	8670	8670	0
227	20231012	164200	979944730	8670	8670	8670	8670	0
228	20231012	164100	979944730	8670	8670	8670	8670	0
229	20231012	164000	979944730	8670	8670	8670	8670	0
230	20231012	163900	979944730	8670	8670	8670	8670	0
231	20231012	163800	979944730	8670	8670	8670	8670	0
232	20231012	163700	979944730	8670	8670	8670	8670	0
233	20231012	163600	979944730	8670	8670	8670	8670	0
234	20231012	163500	979944730	8670	8670	8670	8670	0
235	20231012	163400	979944730	8670	8670	8670	8670	0
236	20231012	163300	979944730	8670	8670	8670	8670	0
237	20231012	163200	979944730	8670	8670	8670	8670	0
238	20231012	163100	979944730	8670	8670	8670	8670	0
239	20231012	163000	979944730	8670	8670	8670	8670	0
240	20231012	162900	979944730	8670	8670	8670	8670	0
241	20231012	162800	979944730	8670	8670	8670	8670	0
242	20231012	162700	979944730	8670	8670	8670	8670	1414
243	20231012	162600	979944730	8670	8670	8670	8670	0
244	20231012	162500	979944730	8670	8670	8670	8670	0
245	20231012	162400	979944730	8670	8670	8670	8670	0
246	20231012	162300	979944730	8670	8670	8670	8670	0
247	20231012	162200	979944730	8670	8670	8670	8670	0
248	20231012	162100	979944730	8670	8670	8670	8670	0
249	20231012	162000	979944730	8670	8670	8670	8670	0
250	20231012	161900	979944730	8670	8670	8670	8670	0
251	20231012	161800	979944730	8670	8670	8670	8670	0
252	20231012	161700	979944730	8670	8670	8670	8670	0
253	20231012	161600	979944730	8670	8670	8670	8670	0
254	20231012	161500	979944730	8670	8670	8670	8670	0
255	20231012	161400	979944730	8670	8670	8670	8670	0
256	20231012	161300	979944730	8670	8670	8670	8670	0
257	20231012	161200	979944730	8670	8670	8670	8670	0
258	20231012	161100	979944730	8670	8670	8670	8670	0
259	20231012	161000	979944730	8670	8670	8670	8670	0
260	20231012	160900	979944730	8670	8670	8670	8670	0
261	20231012	160800	979944730	8670	8670	8670	8670	0
262	20231012	160700	979944730	8670	8670	8670	8670	0
263	20231012	160600	979944730	8670	8670	8670	8670	0
264	20231012	160500	979944730	8670	8670	8670	8670	0
265	20231012	160400	979944730	8670	8670	8670	8670	0
266	20231012	160300	979944730	8670	8670	8670	8670	0
267	20231012	160200	979944730	8670	8670	8670	8670	0
268	20231012	160100	979944730	8670	8670	8670	8670	0
269	20231012	160000	979944730	8670	8670	8670	8670	0
270	20231012	155900	979944730	8670	8670	8670	8670	0
271	20231012	155800	979944730	8670	8670	8670	8670	0
272	20231012	155700	979944730	8670	8670	8670	8670	1414
273	20231012	155600	979944730	8670	8670	8670	8670	0
274	20231012	155500	979944730	8670	8670	8670	8670	0
275	20231012	155400	979944730	8670	8670	8670	8670	0
276	20231012	155300	979944730	8670	8670	8670	8670	0
277	20231012	155200	979944730	8670	8670	8670	8670	0
278	20231012	155100	979944730	8670	8670	8670	8670	0
279	20231012	155000	979944730	8670	8670	8670	8670	0
280	20231012	154900	979944730	8670	8670	8670	8670	0
281	20231012	154800	979944730	8670	8670	8670	8670	0
282	20231012	154700	979944730	8670	8670	8670	8670	0
283	20231012	154600	979944730	8670	8670	8670	8670	0
284	20231012	154500	979944730	8670	8670	8670	8670	0
285	20231012	154400	979944730	8670	8670	8670	8670	0
286	20231012	154300	979944730	8670	8670	8670	8670	0
287	20231012	154200	979944730	8670	8670	8670	8670	0
288	20231012	154100	979944730	8670	8670	8670	8670	0
289	20231012	154000	979944730	8670	8670	8670	8670	0
290	20231012	153900	979944730	8670	8670	8670	8670	0
291	20231012	153800	979944730	8670	8670	8670	8670	0
292	20231012	153700	979944730	8670	8670	8670	8670	0
293	20231012	153600	979944730	8670	8670	8670	8670	0
294	20231012	153500	979944730	8670	8670	8670	8670	0
295	20231012	153400	979944730	8670	8670	8670	8670	0
296	20231012	153300	979944730	8670	8670	8670	8670	0
297	20231012	153200	979944730	8670	8670	8670	8670	0
298	20231012	153100	979944730	8670	8670	8670	8670	0
299	20231012	153000	979944730	8670	8670	8670	8670	1414
300	20231012	152900	967685350	8630	8630	8630	8630	0
301	20231012	152800	967685350	8630	8630	8630	8630	0
302	20231012	152700	967685350	8630	8630	8630	8630	0
303	20231012	152600	967685350	8630	8630	8630	8630	0
304	20231012	152500	967685350	8630	8630	8630	8630	0
305	20231012	152400	967685350	8630	8630	8630	8630	0
306	20231012	152300	967685350	8630	8630	8630	8630	0
307	20231012	152200	967685350	8630	8630	8630	8630	0
308	20231012	152100	967685350	8630	8630	8630	8630	0
309	20231012	152000	967685350	8630	8630	8630	8630	0
310	20231012	151900	967685350	8630	8630	8630	8630	132
311	20231012	151800	966546190	8630	8620	8630	8620	297
312	20231012	151700	963986040	8620	8620	8650	8620	217
313	20231012	151600	962115200	8620	8620	8620	8620	604
314	20231012	151500	956908720	8610	8630	8630	8610	554
315	20231012	151400	952137080	8630	8630	8630	8630	105
316	20231012	151300	951230930	8630	8640	8640	8630	321
317	20231012	151200	948459000	8650	8650	8650	8650	0
318	20231012	151100	948459000	8650	8650	8650	8650	12
319	20231012	151000	948355200	8650	8640	8650	8640	178
320	20231012	150900	946817220	8640	8640	8650	8640	6
321	20231012	150800	946765370	8680	8680	8680	8680	45
322	20231012	150700	946374770	8680	8640	8680	8640	266
323	20231012	150600	944071490	8640	8640	8640	8640	3
324	20231012	150500	944045570	8640	8640	8640	8640	27
325	20231012	150400	943812290	8640	8640	8640	8640	10
326	20231012	150300	943725890	8640	8620	8640	8620	593
327	20231012	150200	938606190	8610	8610	8610	8610	28
328	20231012	150100	938365110	8610	8610	8610	8610	12
329	20231012	150000	938261790	8610	8620	8620	8610	189
330	20231012	145900	936632620	8630	8600	8630	8600	1045
331	20231012	145800	927639010	8590	8590	8590	8590	129
332	20231012	145700	926530900	8600	8600	8600	8600	1
333	20231012	145600	926522300	8600	8600	8600	8600	0
334	20231012	145500	926522300	8600	8600	8600	8600	1
335	20231012	145400	926513700	8590	8590	8590	8590	288
336	20231012	145300	924039780	8590	8590	8590	8590	29
337	20231012	145200	923790670	8590	8580	8590	8580	4
338	20231012	145100	923756340	8580	8580	8580	8580	334
339	20231012	145000	920890620	8580	8580	8580	8580	0
340	20231012	144900	920890620	8580	8580	8580	8580	0
341	20231012	144800	920890620	8580	8580	8580	8580	0
342	20231012	144700	920890620	8580	8580	8580	8580	0
343	20231012	144600	920890620	8580	8580	8580	8580	722
344	20231012	144500	914695860	8580	8590	8590	8580	401
345	20231012	144400	911251830	8600	8600	8600	8600	163
346	20231012	144300	909850030	8610	8610	8610	8610	0
347	20231012	144200	909850030	8610	8610	8610	8610	0
348	20231012	144100	909850030	8610	8570	8620	8570	1285
349	20231012	144000	898810980	8570	8570	8570	8570	126
350	20231012	143900	897731160	8570	8580	8580	8570	142
351	20231012	143800	896513750	8580	8580	8590	8580	556
352	20231012	143700	891742820	8570	8570	8570	8570	663
353	20231012	143600	886060910	8570	8580	8580	8570	196
354	20231012	143500	884381160	8580	8570	8580	8560	550
355	20231012	143400	879664860	8560	8560	8560	8560	159
356	20231012	143300	878303820	8560	8570	8570	8560	27
357	20231012	143200	878072680	8580	8560	8610	8560	964
358	20231012	143100	869799320	8550	8550	8550	8550	4
359	20231012	143000	869765120	8550	8550	8550	8550	459
360	20231012	142900	865840670	8560	8560	8560	8560	1
361	20231012	142800	865832110	8550	8560	8560	8550	533
362	20231012	142700	861273770	8560	8570	8570	8560	1551
363	20231012	142600	847991110	8570	8570	8570	8560	602
364	20231012	142500	842832180	8580	8590	8590	8580	520
365	20231012	142400	838369820	8600	8590	8600	8590	22
366	20231012	142300	838180830	8590	8600	8600	8590	85
367	20231012	142200	837450630	8600	8600	8610	8600	378
368	20231012	142100	834198150	8600	8600	8600	8600	0
369	20231012	142000	834198150	8600	8600	8600	8590	913
370	20231012	141900	826350360	8600	8590	8600	8590	299
371	20231012	141800	823780820	8580	8580	8580	8580	498
372	20231012	141700	819507980	8580	8590	8740	8580	2141
373	20231012	141600	801004610	8590	8590	8600	8590	219
374	20231012	141500	799122820	8590	8590	8590	8590	35
375	20231012	141400	798822170	8590	8580	8590	8580	204
376	20231012	141300	797071270	8580	8580	8580	8580	27
377	20231012	141200	796839610	8580	8580	8580	8580	2
378	20231012	141100	796822450	8580	8580	8580	8580	9
379	20231012	141000	796745230	8580	8580	8580	8580	6
380	20231012	140900	796693750	8570	8570	8570	8570	0
381	20231012	140800	796693750	8570	8570	8570	8570	222
382	20231012	140700	794791210	8560	8560	8560	8560	404
383	20231012	140600	791332970	8560	8570	8570	8560	577
384	20231012	140500	786389800	8570	8560	8570	8560	546
385	20231012	140400	781712240	8560	8560	8560	8560	0
386	20231012	140300	781712240	8560	8560	8560	8560	1
387	20231012	140200	781703680	8560	8560	8560	8560	310
388	20231012	140100	779050080	8570	8570	8570	8570	1
389	20231012	140000	779041510	8570	8560	8570	8560	33
390	20231012	135900	778758930	8560	8570	8570	8560	471
391	20231012	135800	774722820	8580	8560	8580	8560	329
392	20231012	135700	771902890	8560	8560	8560	8560	7
393	20231012	135600	771842970	8560	8580	8580	8560	102
394	20231012	135500	770968770	8580	8560	8590	8560	337
395	20231012	135400	768079230	8560	8560	8560	8560	196
396	20231012	135300	766401470	8560	8560	8560	8560	6
397	20231012	135200	766350110	8560	8550	8560	8550	357
398	20231012	135100	763294270	8560	8560	8560	8560	15
399	20231012	135000	763165870	8570	8570	8570	8570	141
400	20231012	134900	761957500	8580	8560	8700	8560	1333
401	20231012	134800	750464340	8560	8560	8560	8550	181
402	20231012	134700	748916720	8570	8580	8580	8570	204
403	20231012	134600	747167440	8580	8560	8670	8560	1263
404	20231012	134500	736292740	8550	8550	8550	8550	8
405	20231012	134400	736224340	8560	8540	8560	8540	807
406	20231012	134300	729324350	8550	8560	8560	8550	1305
407	20231012	134200	718159920	8570	8570	8570	8570	308
408	20231012	134100	715520360	8580	8580	8580	8570	470
409	20231012	134000	711488110	8570	8570	8570	8570	12
410	20231012	133900	711385270	8570	8570	8570	8570	393
411	20231012	133800	708017260	8560	8560	8560	8560	23
412	20231012	133700	707820380	8560	8570	8570	8560	90
413	20231012	133600	707049540	8560	8570	8570	8560	89
414	20231012	133500	706287060	8570	8580	8580	8570	112
415	20231012	133400	705326240	8580	8580	8580	8580	27
416	20231012	133300	705094580	8580	8570	8600	8570	625
417	20231012	133200	699730800	8570	8570	8570	8570	59
418	20231012	133100	699225170	8560	8560	8560	8560	14
419	20231012	133000	699105330	8560	8560	8570	8560	29
420	20231012	132900	698856990	8560	8570	8570	8560	45
421	20231012	132800	698471780	8560	8570	8570	8560	20
422	20231012	132700	698300540	8570	8580	8580	8560	984
423	20231012	132600	689862440	8590	8590	8590	8590	61
424	20231012	132500	689338450	8590	8590	8600	8590	43
425	20231012	132400	688969070	8590	8600	8600	8590	29
426	20231012	132300	688719950	8600	8590	8600	8590	121
427	20231012	132200	687679420	8590	8590	8590	8590	63
428	20231012	132100	687138250	8600	8590	8600	8590	30
429	20231012	132000	686880540	8590	8590	8600	8590	262
430	20231012	131900	684628800	8590	8590	8590	8590	203
431	20231012	131800	682885030	8590	8580	8590	8580	719
432	20231012	131700	676708900	8580	8560	8580	8560	2051
433	20231012	131600	659128650	8570	8570	8570	8560	33
434	20231012	131500	658846110	8570	8570	8570	8570	180
435	20231012	131400	657303510	8570	8570	8570	8570	262
436	20231012	131300	655058170	8570	8570	8570	8570	315
437	20231012	131200	652358620	8570	8570	8570	8570	46
438	20231012	131100	651964400	8570	8570	8570	8570	0
439	20231012	131000	651964400	8570	8570	8580	8570	655
440	20231012	130900	646350680	8570	8570	8570	8570	147
441	20231012	130800	645090890	8570	8560	8570	8560	64
442	20231012	130700	644542510	8560	8560	8560	8560	87
443	20231012	130600	643797790	8560	8560	8560	8560	111
444	20231012	130500	642847630	8560	8560	8560	8560	0
445	20231012	130400	642847630	8560	8560	8560	8560	0
446	20231012	130300	642847630	8560	8560	8560	8560	35
447	20231012	130200	642548030	8560	8560	8560	8560	0
448	20231012	130100	642548030	8560	8560	8560	8560	55
449	20231012	130000	642077230	8560	8560	8560	8560	0
450	20231012	125900	642077230	8560	8560	8560	8560	52
451	20231012	125800	641632110	8560	8560	8560	8560	477
452	20231012	125700	637548990	8560	8570	8570	8560	217
453	20231012	125600	635691410	8570	8570	8570	8570	151
454	20231012	125500	634397340	8580	8580	8580	8580	519
455	20231012	125400	629944320	8580	8580	8580	8580	181
456	20231012	125300	628391340	8590	8590	8590	8590	0
457	20231012	125200	628391340	8590	8590	8590	8590	205
458	20231012	125100	626630390	8600	8610	8610	8600	482
459	20231012	125000	622485180	8610	8610	8610	8600	338
460	20231012	124900	619575700	8610	8610	8610	8610	66
461	20231012	124800	619007440	8610	8610	8610	8600	47
462	20231012	124700	618603120	8600	8600	8600	8600	0
463	20231012	124600	618603120	8600	8600	8600	8600	0
464	20231012	124500	618603120	8600	8600	8600	8600	0
465	20231012	124400	618603120	8600	8600	8600	8600	35
466	20231012	124300	618302120	8600	8600	8600	8600	0
467	20231012	124200	618302120	8600	8600	8600	8600	27
468	20231012	124100	618069920	8600	8600	8600	8600	15
469	20231012	124000	617940920	8600	8600	8600	8600	38
470	20231012	123900	617614120	8610	8610	8610	8610	0
471	20231012	123800	617614120	8610	8600	8620	8600	482
472	20231012	123700	613464390	8590	8590	8590	8590	38
473	20231012	123600	613137970	8600	8600	8600	8600	4
474	20231012	123500	613103570	8600	8600	8600	8600	20
475	20231012	123400	612931570	8590	8590	8590	8590	0
476	20231012	123300	612931570	8590	8600	8600	8590	36
477	20231012	123200	612622320	8600	8600	8600	8600	5
478	20231012	123100	612579320	8600	8610	8610	8600	377
479	20231012	123000	609333620	8610	8610	8610	8610	1
480	20231012	122900	609325010	8610	8610	8610	8610	71
481	20231012	122800	608713700	8630	8630	8630	8630	0
482	20231012	122700	608713700	8630	8630	8630	8630	0
483	20231012	122600	608713700	8630	8590	8630	8590	513
484	20231012	122500	604293490	8590	8590	8590	8590	227
485	20231012	122400	602343560	8590	8600	8600	8590	342
486	20231012	122300	599403470	8600	8590	8600	8590	409
487	20231012	122200	595887950	8590	8590	8590	8590	558
488	20231012	122100	591094730	8600	8630	8630	8600	2557
489	20231012	122000	569071600	8640	8640	8640	8640	408
490	20231012	121900	565546480	8650	8650	8650	8650	0
491	20231012	121800	565546480	8650	8640	8650	8640	36
492	20231012	121700	565235430	8640	8640	8640	8640	22
493	20231012	121600	565045350	8640	8640	8640	8640	0
494	20231012	121500	565045350	8640	8640	8640	8640	7
495	20231012	121400	564984870	8650	8650	8650	8650	59
496	20231012	121300	564474520	8650	8650	8650	8650	307
497	20231012	121200	561818970	8640	8640	8640	8640	0
498	20231012	121100	561818970	8640	8640	8640	8640	0
499	20231012	121000	561818970	8640	8650	8650	8640	303
500	20231012	120900	559198470	8650	8650	8650	8650	0
501	20231012	120800	559198470	8650	8650	8650	8650	0
502	20231012	120700	559198470	8650	8650	8650	8650	0
503	20231012	120600	559198470	8650	8650	8650	8650	63
504	20231012	120500	558653520	8650	8650	8650	8650	111
505	20231012	120400	557693370	8650	8650	8650	8650	0
506	20231012	120300	557693370	8650	8660	8660	8650	59
507	20231012	120200	557182870	8660	8660	8660	8660	100
508	20231012	120100	556316870	8660	8660	8660	8660	0
509	20231012	120000	556316870	8660	8660	8660	8660	0
510	20231012	115900	556316870	8660	8660	8660	8660	61
511	20231012	115800	555788610	8670	8660	8670	8660	555
512	20231012	115700	550980520	8660	8660	8660	8660	1
513	20231012	115600	550971860	8650	8650	8650	8650	0
514	20231012	115500	550971860	8650	8650	8650	8650	36
515	20231012	115400	550660460	8650	8650	8650	8650	0
516	20231012	115300	550660460	8650	8650	8650	8650	0
517	20231012	115200	550660460	8650	8650	8650	8650	0
518	20231012	115100	550660460	8650	8660	8660	8650	636
519	20231012	115000	545152950	8650	8650	8650	8650	2
520	20231012	114900	545135650	8650	8650	8650	8650	0
521	20231012	114800	545135650	8650	8650	8650	8650	34
522	20231012	114700	544841550	8650	8650	8650	8650	0
523	20231012	114600	544841550	8650	8650	8650	8650	2
524	20231012	114500	544824250	8650	8650	8650	8650	0
525	20231012	114400	544824250	8650	8660	8660	8650	37
526	20231012	114300	544504190	8650	8640	8650	8640	295
527	20231012	114200	541952740	8640	8650	8650	8640	306
528	20231012	114100	539306220	8660	8660	8660	8650	32
529	20231012	114000	539029160	8650	8650	8650	8650	37
530	20231012	113900	538709110	8660	8660	8660	8660	0
531	20231012	113800	538709110	8660	8660	8660	8660	20
532	20231012	113700	538535910	8650	8650	8650	8650	827
533	20231012	113600	531382360	8640	8660	8660	8640	316
534	20231012	113500	528648400	8670	8660	8670	8660	109
535	20231012	113400	527703380	8660	8660	8660	8660	0
536	20231012	113300	527703380	8660	8660	8660	8660	46
537	20231012	113200	527305020	8670	8670	8670	8670	1
538	20231012	113100	527296350	8670	8670	8670	8670	0
539	20231012	113000	527296350	8670	8670	8670	8670	0
540	20231012	112900	527296350	8670	8660	8670	8660	131
541	20231012	112800	526160930	8660	8660	8660	8660	13
542	20231012	112700	526048350	8660	8660	8660	8660	61
543	20231012	112600	525520090	8660	8660	8660	8660	1
544	20231012	112500	525511430	8660	8660	8660	8660	0
545	20231012	112400	525511430	8660	8660	8660	8660	373
546	20231012	112300	522281250	8650	8650	8650	8650	0
547	20231012	112200	522281250	8650	8650	8650	8650	13
548	20231012	112100	522168800	8660	8660	8660	8660	45
549	20231012	112000	521779100	8670	8670	8670	8670	91
550	20231012	111900	520990130	8670	8670	8670	8670	0
551	20231012	111800	520990130	8670	8670	8670	8670	1
552	20231012	111700	520981460	8670	8660	8670	8660	142
553	20231012	111600	519751040	8660	8660	8670	8660	911
554	20231012	111500	511861220	8650	8650	8650	8650	17
555	20231012	111400	511714170	8650	8650	8650	8650	35
556	20231012	111300	511411420	8650	8650	8650	8650	0
557	20231012	111200	511411420	8650	8650	8650	8650	0
558	20231012	111100	511411420	8650	8650	8650	8650	3
559	20231012	111000	511385470	8650	8650	8660	8650	666
560	20231012	110900	505621340	8650	8660	8660	8640	479
561	20231012	110800	501476550	8670	8670	8670	8670	0
562	20231012	110700	501476550	8670	8670	8670	8670	0
563	20231012	110600	501476550	8670	8680	8680	8670	227
564	20231012	110500	499507440	8680	8680	8680	8680	417
565	20231012	110400	495887880	8680	8680	8680	8680	102
566	20231012	110300	495002520	8680	8680	8680	8680	0
567	20231012	110200	495002520	8680	8680	8680	8680	200
568	20231012	110100	493266520	8680	8680	8680	8680	35
569	20231012	110000	492962720	8670	8660	8670	8660	1263
570	20231012	105900	482022450	8680	8680	8680	8680	0
571	20231012	105800	482022450	8680	8680	8680	8680	1
572	20231012	105700	482013770	8650	8640	8650	8640	412
573	20231012	105600	478450890	8640	8640	8640	8640	738
574	20231012	105500	472074570	8640	8650	8670	8640	140
575	20231012	105400	470864870	8680	8660	8680	8660	523
576	20231012	105300	466332450	8650	8650	8650	8650	381
577	20231012	105200	463036800	8660	8660	8660	8660	120
578	20231012	105100	461997600	8660	8670	8670	8660	47
579	20231012	105000	461590560	8670	8670	8670	8670	2
580	20231012	104900	461573220	8670	8660	8670	8660	194
581	20231012	104800	459892750	8670	8670	8670	8670	5
582	20231012	104700	459849400	8680	8670	8680	8670	291
583	20231012	104600	457324810	8670	8670	8670	8670	0
584	20231012	104500	457324810	8670	8670	8670	8670	0
585	20231012	104400	457324810	8670	8650	8690	8650	353
586	20231012	104300	454266670	8660	8660	8660	8660	0
587	20231012	104200	454266670	8660	8660	8660	8660	109
588	20231012	104100	453322730	8670	8660	8670	8660	446
589	20231012	104000	449460050	8650	8650	8650	8650	34
590	20231012	103900	449165950	8650	8650	8650	8650	0
591	20231012	103800	449165950	8650	8650	8650	8650	114
592	20231012	103700	448179850	8650	8650	8650	8650	3
593	20231012	103600	448153900	8650	8650	8650	8650	30
594	20231012	103500	447894400	8650	8650	8650	8650	93
595	20231012	103400	447089950	8650	8650	8650	8650	186
596	20231012	103300	445481050	8650	8650	8650	8650	555
597	20231012	103200	440680300	8650	8650	8650	8650	41
598	20231012	103100	440325650	8660	8660	8660	8660	57
599	20231012	103000	439832030	8660	8660	8660	8660	53
600	20231012	102900	439373050	8660	8660	8660	8660	86
601	20231012	102800	438628290	8670	8670	8670	8670	55
602	20231012	102700	438151440	8670	8660	8670	8660	383
603	20231012	102600	434832170	8660	8660	8660	8660	0
604	20231012	102500	434832170	8660	8660	8660	8660	53
605	20231012	102400	434373190	8670	8670	8670	8670	10
606	20231012	102300	434286490	8670	8670	8670	8670	5
607	20231012	102200	434243140	8660	8650	8660	8650	625
608	20231012	102100	428834820	8640	8640	8640	8640	40
609	20231012	102000	428489220	8650	8650	8650	8650	1
610	20231012	101900	428480570	8650	8630	8650	8630	1155
611	20231012	101800	418500600	8640	8670	8670	8640	414
612	20231012	101700	414919840	8700	8700	8700	8700	0
613	20231012	101600	414919840	8700	8700	8700	8700	0
614	20231012	101500	414919840	8700	8640	8700	8640	2181
615	20231012	101400	396021480	8630	8630	8630	8630	8
616	20231012	101300	395952440	8630	8650	8650	8630	219
617	20231012	101200	394060330	8650	8640	8650	8640	627
618	20231012	101100	388638380	8640	8650	8650	8640	224
619	20231012	101000	386701440	8660	8660	8660	8660	309
620	20231012	100900	384025500	8660	8670	8670	8660	201
621	20231012	100800	382284730	8670	8660	8670	8660	272
622	20231012	100700	379926550	8670	8670	8900	8670	1138
623	20231012	100600	369966240	8660	8670	8670	8660	51
624	20231012	100500	369524530	8670	8670	8670	8660	66
625	20231012	100400	368952340	8660	8660	8660	8660	174
626	20231012	100300	367445500	8660	8640	8660	8640	639
627	20231012	100200	361916000	8640	8650	8650	8640	142
628	20231012	100100	360688130	8650	8650	8650	8650	340
629	20231012	100000	357747130	8660	8660	8660	8660	454
630	20231012	095900	353815490	8650	8650	8650	8650	22
631	20231012	095800	353625190	8650	8670	8670	8650	248
632	20231012	095700	351475950	8650	8630	8650	8630	438
633	20231012	095600	347689990	8630	8640	8650	8630	1475
634	20231012	095500	334944280	8650	8660	8660	8640	380
635	20231012	095400	331656520	8660	8670	8670	8660	248
636	20231012	095300	329507430	8680	8670	8680	8670	261
637	20231012	095200	327244260	8670	8710	8710	8670	1183
638	20231012	095100	316948550	8750	8710	8750	8700	594
639	20231012	095000	311780590	8750	8680	8910	8680	3676
640	20231012	094900	279556960	8670	8660	8670	8660	186
641	20231012	094800	277945990	8650	8630	8650	8630	744
642	20231012	094700	271515350	8620	8650	8700	8620	199
643	20231012	094600	269795800	8650	8640	8650	8640	381
644	20231012	094500	266503870	8630	8630	8630	8620	245
645	20231012	094400	264389530	8620	8620	8620	8620	164
646	20231012	094300	262975850	8610	8620	8620	8610	88
647	20231012	094200	262217660	8620	8620	8620	8620	11
648	20231012	094100	262122840	8610	8600	8610	8600	490
649	20231012	094000	257904500	8610	8580	8620	8580	1229
650	20231012	093900	247337540	8590	8590	8590	8590	23
651	20231012	093800	247139970	8590	8590	8590	8590	5
652	20231012	093700	247097020	8580	8570	8580	8570	130
653	20231012	093600	245982090	8570	8580	8590	8570	1128
654	20231012	093500	236309940	8580	8580	8580	8580	368
655	20231012	093400	233152500	8570	8570	8570	8570	1
656	20231012	093300	233143930	8570	8560	8570	8540	2420
657	20231012	093200	212420610	8560	8550	8570	8540	2772
658	20231012	093100	188710960	8560	8600	8600	8560	817
659	20231012	093000	181704040	8600	8610	8610	8600	142
660	20231012	092900	180482730	8610	8590	8630	8580	1140
661	20231012	092800	170674260	8580	8610	8610	8580	67
662	20231012	092700	170098880	8610	8590	8900	8540	4608
663	20231012	092600	130423490	8590	8560	8590	8560	605
664	20231012	092500	125241680	8580	8560	8580	8550	890
665	20231012	092400	117620570	8560	8560	8580	8560	307
666	20231012	092300	114990010	8560	8560	8560	8560	448
667	20231012	092200	111155130	8560	8570	8580	8560	834
668	20231012	092100	104003840	8560	8550	8560	8550	845
669	20231012	092000	96775620	8540	8550	8560	8540	332
670	20231012	091900	93938880	8550	8550	8550	8550	117
671	20231012	091800	92938530	8550	8550	8560	8540	678
672	20231012	091700	87141170	8550	8550	8550	8540	511
673	20231012	091600	82772430	8550	8580	8580	8550	719
674	20231012	091500	76617680	8580	8580	8580	8580	132
675	20231012	091400	75485120	8590	8590	8590	8590	147
676	20231012	091300	74222390	8590	8590	8590	8590	425
677	20231012	091200	70571640	8600	8600	8600	8600	149
678	20231012	091100	69290240	8600	8630	8630	8600	396
679	20231012	091000	65878010	8630	8630	8640	8630	144
680	20231012	090900	64634740	8630	8620	8650	8620	614
681	20231012	090800	59339410	8600	8570	8600	8570	483
682	20231012	090700	55190540	8570	8570	8570	8570	185
683	20231012	090600	53605090	8570	8580	8580	8560	680
684	20231012	090500	47777080	8580	8580	8590	8580	315
685	20231012	090400	45073870	8580	8580	8610	8540	956
686	20231012	090300	36880110	8590	8560	8610	8560	721
687	20231012	090200	30683160	8560	8600	8610	8560	274
688	20231012	090100	28329770	8600	8540	8680	8540	2011
689	20231012	090000	11047430	8540	8740	8740	8500	1278