KissMeData/105740/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195500	198453470	9880	9880	9880	9880	338
3	20231011	195400	198453470	9880	9880	9880	9880	0
4	20231011	195300	198453470	9880	9880	9880	9880	0
5	20231011	195200	198453470	9880	9880	9880	9880	0
6	20231011	195100	198453470	9880	9880	9880	9880	0
7	20231011	195000	198453470	9880	9880	9880	9880	0
8	20231011	194900	198453470	9880	9880	9880	9880	0
9	20231011	194800	198453470	9880	9880	9880	9880	0
10	20231011	194700	198453470	9880	9880	9880	9880	0
11	20231011	194600	198453470	9880	9880	9880	9880	0
12	20231011	194500	198453470	9880	9880	9880	9880	0
13	20231011	194400	198453470	9880	9880	9880	9880	0
14	20231011	194300	198453470	9880	9880	9880	9880	0
15	20231011	194200	198453470	9880	9880	9880	9880	0
16	20231011	194100	198453470	9880	9880	9880	9880	0
17	20231011	194000	198453470	9880	9880	9880	9880	0
18	20231011	193900	198453470	9880	9880	9880	9880	0
19	20231011	193800	198453470	9880	9880	9880	9880	0
20	20231011	193700	198453470	9880	9880	9880	9880	0
21	20231011	193600	198453470	9880	9880	9880	9880	0
22	20231011	193500	198453470	9880	9880	9880	9880	0
23	20231011	193400	198453470	9880	9880	9880	9880	0
24	20231011	193300	198453470	9880	9880	9880	9880	0
25	20231011	193200	198453470	9880	9880	9880	9880	0
26	20231011	193100	198453470	9880	9880	9880	9880	0
27	20231011	193000	198453470	9880	9880	9880	9880	0
28	20231011	192900	198453470	9880	9880	9880	9880	0
29	20231011	192800	198453470	9880	9880	9880	9880	0
30	20231011	192700	198453470	9880	9880	9880	9880	0
31	20231011	192600	198453470	9880	9880	9880	9880	0
32	20231011	192500	198453470	9880	9880	9880	9880	338
33	20231011	192400	198453470	9880	9880	9880	9880	0
34	20231011	192300	198453470	9880	9880	9880	9880	0
35	20231011	192200	198453470	9880	9880	9880	9880	0
36	20231011	192100	198453470	9880	9880	9880	9880	0
37	20231011	192000	198453470	9880	9880	9880	9880	0
38	20231011	191900	198453470	9880	9880	9880	9880	0
39	20231011	191800	198453470	9880	9880	9880	9880	0
40	20231011	191700	198453470	9880	9880	9880	9880	0
41	20231011	191600	198453470	9880	9880	9880	9880	0
42	20231011	191500	198453470	9880	9880	9880	9880	0
43	20231011	191400	198453470	9880	9880	9880	9880	0
44	20231011	191300	198453470	9880	9880	9880	9880	0
45	20231011	191200	198453470	9880	9880	9880	9880	0
46	20231011	191100	198453470	9880	9880	9880	9880	0
47	20231011	191000	198453470	9880	9880	9880	9880	0
48	20231011	190900	198453470	9880	9880	9880	9880	0
49	20231011	190800	198453470	9880	9880	9880	9880	0
50	20231011	190700	198453470	9880	9880	9880	9880	0
51	20231011	190600	198453470	9880	9880	9880	9880	0
52	20231011	190500	198453470	9880	9880	9880	9880	0
53	20231011	190400	198453470	9880	9880	9880	9880	0
54	20231011	190300	198453470	9880	9880	9880	9880	0
55	20231011	190200	198453470	9880	9880	9880	9880	0
56	20231011	190100	198453470	9880	9880	9880	9880	0
57	20231011	190000	198453470	9880	9880	9880	9880	0
58	20231011	185900	198453470	9880	9880	9880	9880	0
59	20231011	185800	198453470	9880	9880	9880	9880	0
60	20231011	185700	198453470	9880	9880	9880	9880	0
61	20231011	185600	198453470	9880	9880	9880	9880	0
62	20231011	185500	198453470	9880	9880	9880	9880	338
63	20231011	185400	198453470	9880	9880	9880	9880	0
64	20231011	185300	198453470	9880	9880	9880	9880	0
65	20231011	185200	198453470	9880	9880	9880	9880	0
66	20231011	185100	198453470	9880	9880	9880	9880	0
67	20231011	185000	198453470	9880	9880	9880	9880	0
68	20231011	184900	198453470	9880	9880	9880	9880	0
69	20231011	184800	198453470	9880	9880	9880	9880	0
70	20231011	184700	198453470	9880	9880	9880	9880	0
71	20231011	184600	198453470	9880	9880	9880	9880	0
72	20231011	184500	198453470	9880	9880	9880	9880	0
73	20231011	184400	198453470	9880	9880	9880	9880	0
74	20231011	184300	198453470	9880	9880	9880	9880	0
75	20231011	184200	198453470	9880	9880	9880	9880	0
76	20231011	184100	198453470	9880	9880	9880	9880	0
77	20231011	184000	198453470	9880	9880	9880	9880	0
78	20231011	183900	198453470	9880	9880	9880	9880	0
79	20231011	183800	198453470	9880	9880	9880	9880	0
80	20231011	183700	198453470	9880	9880	9880	9880	0
81	20231011	183600	198453470	9880	9880	9880	9880	0
82	20231011	183500	198453470	9880	9880	9880	9880	0
83	20231011	183400	198453470	9880	9880	9880	9880	0
84	20231011	183300	198453470	9880	9880	9880	9880	0
85	20231011	183200	198453470	9880	9880	9880	9880	0
86	20231011	183100	198453470	9880	9880	9880	9880	0
87	20231011	183000	198453470	9880	9880	9880	9880	0
88	20231011	182900	198453470	9880	9880	9880	9880	0
89	20231011	182800	198453470	9880	9880	9880	9880	0
90	20231011	182700	198453470	9880	9880	9880	9880	0
91	20231011	182600	198453470	9880	9880	9880	9880	0
92	20231011	182500	198453470	9880	9880	9880	9880	338
93	20231011	182400	198453470	9880	9880	9880	9880	0
94	20231011	182300	198453470	9880	9880	9880	9880	0
95	20231011	182200	198453470	9880	9880	9880	9880	0
96	20231011	182100	198453470	9880	9880	9880	9880	0
97	20231011	182000	198453470	9880	9880	9880	9880	0
98	20231011	181900	198453470	9880	9880	9880	9880	0
99	20231011	181800	198453470	9880	9880	9880	9880	0
100	20231011	181700	198453470	9880	9880	9880	9880	0
101	20231011	181600	198453470	9880	9880	9880	9880	0
102	20231011	181500	198453470	9880	9880	9880	9880	0
103	20231011	181400	198453470	9880	9880	9880	9880	0
104	20231011	181300	198453470	9880	9880	9880	9880	0
105	20231011	181200	198453470	9880	9880	9880	9880	0
106	20231011	181100	198453470	9880	9880	9880	9880	0
107	20231011	181000	198453470	9880	9880	9880	9880	0
108	20231011	180900	198453470	9880	9880	9880	9880	0
109	20231011	180800	198453470	9880	9880	9880	9880	0
110	20231011	180700	198453470	9880	9880	9880	9880	0
111	20231011	180600	198453470	9880	9880	9880	9880	0
112	20231011	180500	198453470	9880	9880	9880	9880	0
113	20231011	180400	198453470	9880	9880	9880	9880	0
114	20231011	180300	198453470	9880	9880	9880	9880	0
115	20231011	180200	198453470	9880	9880	9880	9880	0
116	20231011	180100	198453470	9880	9880	9880	9880	0
117	20231011	180000	198453470	9880	9880	9880	9880	0
118	20231011	175900	198453470	9880	9880	9880	9880	0
119	20231011	175800	198453470	9880	9880	9880	9880	0
120	20231011	175700	198453470	9880	9880	9880	9880	0
121	20231011	175600	198453470	9880	9880	9880	9880	0
122	20231011	175500	198453470	9880	9880	9880	9880	338
123	20231011	175400	198453470	9880	9880	9880	9880	0
124	20231011	175300	198453470	9880	9880	9880	9880	0
125	20231011	175200	198453470	9880	9880	9880	9880	0
126	20231011	175100	198453470	9880	9880	9880	9880	0
127	20231011	175000	198453470	9880	9880	9880	9880	0
128	20231011	174900	198453470	9880	9880	9880	9880	0
129	20231011	174800	198453470	9880	9880	9880	9880	0
130	20231011	174700	198453470	9880	9880	9880	9880	0
131	20231011	174600	198453470	9880	9880	9880	9880	0
132	20231011	174500	198453470	9880	9880	9880	9880	0
133	20231011	174400	198453470	9880	9880	9880	9880	0
134	20231011	174300	198453470	9880	9880	9880	9880	0
135	20231011	174200	198453470	9880	9880	9880	9880	0
136	20231011	174100	198453470	9880	9880	9880	9880	0
137	20231011	174000	198453470	9880	9880	9880	9880	0
138	20231011	173900	198453470	9880	9880	9880	9880	0
139	20231011	173800	198453470	9880	9880	9880	9880	0
140	20231011	173700	198453470	9880	9880	9880	9880	0
141	20231011	173600	198453470	9880	9880	9880	9880	0
142	20231011	173500	198453470	9880	9880	9880	9880	0
143	20231011	173400	198453470	9880	9880	9880	9880	0
144	20231011	173300	198453470	9880	9880	9880	9880	0
145	20231011	173200	198453470	9880	9880	9880	9880	0
146	20231011	173100	198453470	9880	9880	9880	9880	0
147	20231011	173000	198453470	9880	9880	9880	9880	0
148	20231011	172900	198453470	9880	9880	9880	9880	0
149	20231011	172800	198453470	9880	9880	9880	9880	0
150	20231011	172700	198453470	9880	9880	9880	9880	0
151	20231011	172600	198453470	9880	9880	9880	9880	0
152	20231011	172500	198453470	9880	9880	9880	9880	338
153	20231011	172400	198453470	9880	9880	9880	9880	0
154	20231011	172300	198453470	9880	9880	9880	9880	0
155	20231011	172200	198453470	9880	9880	9880	9880	0
156	20231011	172100	198453470	9880	9880	9880	9880	0
157	20231011	172000	198453470	9880	9880	9880	9880	0
158	20231011	171900	198453470	9880	9880	9880	9880	0
159	20231011	171800	198453470	9880	9880	9880	9880	0
160	20231011	171700	198453470	9880	9880	9880	9880	0
161	20231011	171600	198453470	9880	9880	9880	9880	0
162	20231011	171500	198453470	9880	9880	9880	9880	0
163	20231011	171400	198453470	9880	9880	9880	9880	0
164	20231011	171300	198453470	9880	9880	9880	9880	0
165	20231011	171200	198453470	9880	9880	9880	9880	0
166	20231011	171100	198453470	9880	9880	9880	9880	0
167	20231011	171000	198453470	9880	9880	9880	9880	0
168	20231011	170900	198453470	9880	9880	9880	9880	0
169	20231011	170800	198453470	9880	9880	9880	9880	0
170	20231011	170700	198453470	9880	9880	9880	9880	0
171	20231011	170600	198453470	9880	9880	9880	9880	0
172	20231011	170500	198453470	9880	9880	9880	9880	0
173	20231011	170400	198453470	9880	9880	9880	9880	0
174	20231011	170300	198453470	9880	9880	9880	9880	0
175	20231011	170200	198453470	9880	9880	9880	9880	0
176	20231011	170100	198453470	9880	9880	9880	9880	0
177	20231011	170000	198453470	9880	9880	9880	9880	0
178	20231011	165900	198453470	9880	9880	9880	9880	0
179	20231011	165800	198453470	9880	9880	9880	9880	0
180	20231011	165700	198453470	9880	9880	9880	9880	0
181	20231011	165600	198453470	9880	9880	9880	9880	0
182	20231011	165500	198453470	9880	9880	9880	9880	338
183	20231011	165400	198453470	9880	9880	9880	9880	0
184	20231011	165300	198453470	9880	9880	9880	9880	0
185	20231011	165200	198453470	9880	9880	9880	9880	0
186	20231011	165100	198453470	9880	9880	9880	9880	0
187	20231011	165000	198453470	9880	9880	9880	9880	0
188	20231011	164900	198453470	9880	9880	9880	9880	0
189	20231011	164800	198453470	9880	9880	9880	9880	0
190	20231011	164700	198453470	9880	9880	9880	9880	0
191	20231011	164600	198453470	9880	9880	9880	9880	0
192	20231011	164500	198453470	9880	9880	9880	9880	0
193	20231011	164400	198453470	9880	9880	9880	9880	0
194	20231011	164300	198453470	9880	9880	9880	9880	0
195	20231011	164200	198453470	9880	9880	9880	9880	0
196	20231011	164100	198453470	9880	9880	9880	9880	0
197	20231011	164000	198453470	9880	9880	9880	9880	0
198	20231011	163900	198453470	9880	9880	9880	9880	0
199	20231011	163800	198453470	9880	9880	9880	9880	0
200	20231011	163700	198453470	9880	9880	9880	9880	0
201	20231011	163600	198453470	9880	9880	9880	9880	0
202	20231011	163500	198453470	9880	9880	9880	9880	0
203	20231011	163400	198453470	9880	9880	9880	9880	0
204	20231011	163300	198453470	9880	9880	9880	9880	0
205	20231011	163200	198453470	9880	9880	9880	9880	0
206	20231011	163100	198453470	9880	9880	9880	9880	0
207	20231011	163000	198453470	9880	9880	9880	9880	0
208	20231011	162900	198453470	9880	9880	9880	9880	0
209	20231011	162800	198453470	9880	9880	9880	9880	0
210	20231011	162700	198453470	9880	9880	9880	9880	0
211	20231011	162600	198453470	9880	9880	9880	9880	0
212	20231011	162500	198453470	9880	9880	9880	9880	338
213	20231011	162400	198453470	9880	9880	9880	9880	0
214	20231011	162300	198453470	9880	9880	9880	9880	0
215	20231011	162200	198453470	9880	9880	9880	9880	0
216	20231011	162100	198453470	9880	9880	9880	9880	0
217	20231011	162000	198453470	9880	9880	9880	9880	0
218	20231011	161900	198453470	9880	9880	9880	9880	0
219	20231011	161800	198453470	9880	9880	9880	9880	0
220	20231011	161700	198453470	9880	9880	9880	9880	0
221	20231011	161600	198453470	9880	9880	9880	9880	0
222	20231011	161500	198453470	9880	9880	9880	9880	0
223	20231011	161400	198453470	9880	9880	9880	9880	0
224	20231011	161300	198453470	9880	9880	9880	9880	0
225	20231011	161200	198453470	9880	9880	9880	9880	0
226	20231011	161100	198453470	9880	9880	9880	9880	0
227	20231011	161000	198453470	9880	9880	9880	9880	0
228	20231011	160900	198453470	9880	9880	9880	9880	0
229	20231011	160800	198453470	9880	9880	9880	9880	0
230	20231011	160700	198453470	9880	9880	9880	9880	0
231	20231011	160600	198453470	9880	9880	9880	9880	0
232	20231011	160500	198453470	9880	9880	9880	9880	0
233	20231011	160400	198453470	9880	9880	9880	9880	0
234	20231011	160300	198453470	9880	9880	9880	9880	0
235	20231011	160200	198453470	9880	9880	9880	9880	0
236	20231011	160100	198453470	9880	9880	9880	9880	0
237	20231011	160000	198453470	9880	9880	9880	9880	0
238	20231011	155900	198453470	9880	9880	9880	9880	0
239	20231011	155800	198453470	9880	9880	9880	9880	0
240	20231011	155700	198453470	9880	9880	9880	9880	0
241	20231011	155600	198453470	9880	9880	9880	9880	0
242	20231011	155500	198453470	9880	9880	9880	9880	338
243	20231011	155400	198453470	9880	9880	9880	9880	0
244	20231011	155300	198453470	9880	9880	9880	9880	0
245	20231011	155200	198453470	9880	9880	9880	9880	0
246	20231011	155100	198453470	9880	9880	9880	9880	0
247	20231011	155000	198453470	9880	9880	9880	9880	0
248	20231011	154900	198453470	9880	9880	9880	9880	0
249	20231011	154800	198453470	9880	9880	9880	9880	0
250	20231011	154700	198453470	9880	9880	9880	9880	0
251	20231011	154600	198453470	9880	9880	9880	9880	0
252	20231011	154500	198453470	9880	9880	9880	9880	0
253	20231011	154400	198453470	9880	9880	9880	9880	0
254	20231011	154300	198453470	9880	9880	9880	9880	0
255	20231011	154200	198453470	9880	9880	9880	9880	0
256	20231011	154100	198453470	9880	9880	9880	9880	0
257	20231011	154000	198453470	9880	9880	9880	9880	0
258	20231011	153900	198453470	9880	9880	9880	9880	0
259	20231011	153800	198453470	9880	9880	9880	9880	0
260	20231011	153700	198453470	9880	9880	9880	9880	0
261	20231011	153600	198453470	9880	9880	9880	9880	0
262	20231011	153500	198453470	9880	9880	9880	9880	0
263	20231011	153400	198453470	9880	9880	9880	9880	0
264	20231011	153300	198453470	9880	9880	9880	9880	0
265	20231011	153200	198453470	9880	9880	9880	9880	0
266	20231011	153100	198453470	9880	9880	9880	9880	0
267	20231011	153000	198453470	9880	9880	9880	9880	338
268	20231011	152900	195114030	9870	9870	9870	9870	0
269	20231011	152800	195114030	9870	9870	9870	9870	0
270	20231011	152700	195114030	9870	9870	9870	9870	0
271	20231011	152600	195114030	9870	9870	9870	9870	0
272	20231011	152500	195114030	9870	9870	9870	9870	0
273	20231011	152400	195114030	9870	9870	9870	9870	0
274	20231011	152300	195114030	9870	9870	9870	9870	0
275	20231011	152200	195114030	9870	9870	9870	9870	0
276	20231011	152100	195114030	9870	9870	9870	9870	0
277	20231011	152000	195114030	9870	9870	9870	9870	0
278	20231011	151900	195114030	9870	9850	9870	9850	4
279	20231011	151800	195074590	9850	9850	9850	9850	12
280	20231011	151700	194956390	9850	9810	9870	9810	138
281	20231011	151600	193598820	9810	9830	9830	9810	131
282	20231011	151500	192311690	9830	9870	9870	9810	21
283	20231011	151400	192104720	9810	9810	9810	9810	1
284	20231011	151300	192094910	9830	9810	9880	9810	56
285	20231011	151200	191544820	9840	9840	9840	9840	100
286	20231011	151100	190560820	9810	9810	9810	9810	0
287	20231011	151000	190560820	9810	9810	9810	9810	0
288	20231011	150900	190560820	9810	9810	9810	9810	2
289	20231011	150800	190541200	9810	9810	9810	9810	0
290	20231011	150700	190541200	9810	9810	9810	9810	5
291	20231011	150600	190492150	9810	9810	9810	9810	16
292	20231011	150500	190335190	9810	9810	9810	9810	0
293	20231011	150400	190335190	9810	9810	9810	9810	53
294	20231011	150300	189815260	9810	9810	9810	9810	0
295	20231011	150200	189815260	9810	9810	9810	9810	0
296	20231011	150100	189815260	9810	9810	9810	9810	0
297	20231011	150000	189815260	9810	9820	9820	9810	3
298	20231011	145900	189785820	9820	9820	9820	9820	5
299	20231011	145800	189736720	9810	9810	9810	9810	0
300	20231011	145700	189736720	9810	9820	9820	9810	70
301	20231011	145600	189050010	9810	9810	9810	9810	6
302	20231011	145500	188991150	9810	9820	9820	9810	6
303	20231011	145400	188932280	9810	9810	9810	9810	14
304	20231011	145300	188794940	9820	9820	9820	9820	49
305	20231011	145200	188313760	9820	9830	9830	9820	163
306	20231011	145100	186712250	9830	9830	9830	9830	10
307	20231011	145000	186613950	9830	9840	9840	9830	31
308	20231011	144900	186309210	9840	9830	9840	9830	2
309	20231011	144800	186289540	9830	9840	9840	9830	8
310	20231011	144700	186210840	9830	9830	9830	9830	21
311	20231011	144600	186004410	9830	9830	9830	9830	0
312	20231011	144500	186004410	9830	9830	9830	9830	70
313	20231011	144400	185316310	9830	9830	9830	9830	1
314	20231011	144300	185306480	9830	9840	9840	9830	2
315	20231011	144200	185286810	9830	9830	9830	9830	3
316	20231011	144100	185257320	9850	9850	9850	9850	0
317	20231011	144000	185257320	9850	9850	9850	9850	1
318	20231011	143900	185247470	9850	9860	9860	9850	13
319	20231011	143800	185119320	9830	9830	9830	9830	0
320	20231011	143700	185119320	9830	9830	9830	9830	0
321	20231011	143600	185119320	9830	9830	9830	9830	0
322	20231011	143500	185119320	9830	9830	9830	9830	0
323	20231011	143400	185119320	9830	9830	9830	9830	0
324	20231011	143300	185119320	9830	9830	9830	9830	0
325	20231011	143200	185119320	9830	9830	9830	9830	0
326	20231011	143100	185119320	9830	9830	9830	9830	1
327	20231011	143000	185109490	9830	9830	9830	9830	2
328	20231011	142900	185089830	9870	9840	9870	9840	7
329	20231011	142800	185020870	9830	9830	9830	9830	5
330	20231011	142700	184971720	9850	9850	9850	9850	2
331	20231011	142600	184952020	9850	9830	9850	9830	12
332	20231011	142500	184834040	9830	9820	9830	9820	38
333	20231011	142400	184460640	9830	9830	9830	9830	2
334	20231011	142300	184440980	9840	9840	9840	9830	51
335	20231011	142200	183939510	9840	9840	9840	9840	0
336	20231011	142100	183939510	9840	9840	9840	9840	0
337	20231011	142000	183939510	9840	9840	9840	9840	0
338	20231011	141900	183939510	9840	9840	9840	9840	0
339	20231011	141800	183939510	9840	9840	9840	9840	0
340	20231011	141700	183939510	9840	9840	9840	9840	0
341	20231011	141600	183939510	9840	9840	9840	9840	0
342	20231011	141500	183939510	9840	9840	9840	9840	0
343	20231011	141400	183939510	9840	9840	9840	9840	0
344	20231011	141300	183939510	9840	9840	9840	9840	1
345	20231011	141200	183929670	9840	9840	9840	9840	4
346	20231011	141100	183890310	9840	9840	9840	9840	4
347	20231011	141000	183850950	9840	9840	9840	9840	11
348	20231011	140900	183742710	9840	9850	9850	9840	157
349	20231011	140800	182196620	9850	9850	9850	9850	96
350	20231011	140700	181251020	9850	9850	9850	9850	320
351	20231011	140600	178099020	9840	9840	9840	9840	1
352	20231011	140500	178089180	9840	9840	9840	9840	3
353	20231011	140400	178059660	9840	9850	9850	9840	8
354	20231011	140300	177980870	9850	9850	9850	9850	3
355	20231011	140200	177951320	9830	9840	9860	9830	8
356	20231011	140100	177872580	9840	9840	9840	9840	0
357	20231011	140000	177872580	9840	9840	9840	9840	3
358	20231011	135900	177843060	9850	9850	9850	9850	10
359	20231011	135800	177744560	9830	9830	9830	9830	0
360	20231011	135700	177744560	9830	9830	9830	9830	0
361	20231011	135600	177744560	9830	9830	9830	9830	0
362	20231011	135500	177744560	9830	9830	9830	9830	1
363	20231011	135400	177734730	9830	9830	9830	9830	0
364	20231011	135300	177734730	9830	9830	9830	9830	4
365	20231011	135200	177695410	9830	9830	9830	9830	13
366	20231011	135100	177567620	9830	9830	9830	9830	0
367	20231011	135000	177567620	9830	9830	9830	9830	44
368	20231011	134900	177135100	9840	9840	9840	9840	146
369	20231011	134800	175698460	9830	9830	9830	9830	0
370	20231011	134700	175698460	9830	9830	9830	9830	0
371	20231011	134600	175698460	9830	9830	9830	9830	0
372	20231011	134500	175698460	9830	9830	9830	9830	0
373	20231011	134400	175698460	9830	9830	9830	9830	0
374	20231011	134300	175698460	9830	9830	9830	9830	1
375	20231011	134200	175688630	9840	9840	9840	9840	3
376	20231011	134100	175659110	9840	9840	9840	9840	0
377	20231011	134000	175659110	9840	9840	9840	9840	1
378	20231011	133900	175649270	9840	9830	9840	9830	6
379	20231011	133800	175590280	9830	9830	9830	9830	0
380	20231011	133700	175590280	9830	9830	9830	9830	15
381	20231011	133600	175442830	9830	9840	9840	9830	51
382	20231011	133500	174941470	9830	9830	9830	9830	0
383	20231011	133400	174941470	9830	9830	9830	9830	0
384	20231011	133300	174941470	9830	9830	9830	9830	0
385	20231011	133200	174941470	9830	9830	9830	9830	0
386	20231011	133100	174941470	9830	9830	9830	9830	0
387	20231011	133000	174941470	9830	9830	9830	9830	0
388	20231011	132900	174941470	9830	9830	9830	9830	0
389	20231011	132800	174941470	9830	9830	9830	9830	0
390	20231011	132700	174941470	9830	9830	9830	9830	0
391	20231011	132600	174941470	9830	9830	9830	9830	2
392	20231011	132500	174921810	9830	9830	9830	9830	0
393	20231011	132400	174921810	9830	9830	9830	9830	0
394	20231011	132300	174921810	9830	9830	9830	9830	2
395	20231011	132200	174902150	9830	9830	9830	9830	5
396	20231011	132100	174853000	9830	9830	9830	9830	0
397	20231011	132000	174853000	9830	9840	9840	9830	23
398	20231011	131900	174626840	9840	9830	9840	9830	48
399	20231011	131800	174154970	9830	9830	9830	9830	0
400	20231011	131700	174154970	9830	9830	9830	9830	0
401	20231011	131600	174154970	9830	9830	9830	9830	1
402	20231011	131500	174145140	9840	9840	9840	9840	0
403	20231011	131400	174145140	9840	9840	9840	9840	4
404	20231011	131300	174105780	9840	9840	9840	9840	11
405	20231011	131200	173997540	9840	9850	9850	9840	37
406	20231011	131100	173633440	9820	9820	9820	9820	0
407	20231011	131000	173633440	9820	9820	9820	9820	1
408	20231011	130900	173623620	9820	9820	9820	9820	0
409	20231011	130800	173623620	9820	9820	9820	9820	1
410	20231011	130700	173613800	9820	9820	9820	9820	5
411	20231011	130600	173564700	9820	9820	9820	9820	0
412	20231011	130500	173564700	9820	9820	9820	9820	17
413	20231011	130400	173397760	9820	9810	9820	9810	50
414	20231011	130300	172907060	9810	9810	9810	9810	0
415	20231011	130200	172907060	9810	9810	9820	9810	100
416	20231011	130100	171925650	9820	9820	9850	9820	185
417	20231011	130000	170108920	9820	9820	9820	9820	133
418	20231011	125900	168802860	9830	9830	9830	9830	0
419	20231011	125800	168802860	9830	9830	9830	9820	279
420	20231011	125700	166061630	9810	9810	9810	9810	134
421	20231011	125600	164747090	9810	9850	9850	9810	2000
422	20231011	125500	145107670	9850	9850	9850	9850	0
423	20231011	125400	145107670	9850	9850	9850	9850	2
424	20231011	125300	145087970	9850	9850	9850	9850	5
425	20231011	125200	145038720	9850	9850	9850	9850	0
426	20231011	125100	145038720	9850	9850	9850	9850	67
427	20231011	125000	144378770	9850	9850	9850	9850	8
428	20231011	124900	144299970	9860	9860	9860	9860	10
429	20231011	124800	144201370	9890	9880	9890	9880	50
430	20231011	124700	143707330	9850	9850	9850	9850	0
431	20231011	124600	143707330	9850	9850	9850	9850	0
432	20231011	124500	143707330	9850	9850	9850	9850	0
433	20231011	124400	143707330	9850	9850	9850	9850	0
434	20231011	124300	143707330	9850	9850	9850	9850	0
435	20231011	124200	143707330	9850	9850	9850	9850	0
436	20231011	124100	143707330	9850	9850	9850	9850	0
437	20231011	124000	143707330	9850	9850	9850	9850	0
438	20231011	123900	143707330	9850	9850	9850	9850	0
439	20231011	123800	143707330	9850	9880	9880	9850	2
440	20231011	123700	143687600	9880	9880	9880	9880	1
441	20231011	123600	143677720	9850	9850	9850	9850	0
442	20231011	123500	143677720	9850	9880	9880	9850	2
443	20231011	123400	143657990	9870	9870	9870	9870	1
444	20231011	123300	143648120	9860	9860	9860	9860	0
445	20231011	123200	143648120	9860	9860	9860	9860	0
446	20231011	123100	143648120	9860	9860	9860	9860	1
447	20231011	123000	143638260	9870	9870	9870	9870	1
448	20231011	122900	143628390	9880	9880	9880	9880	0
449	20231011	122800	143628390	9880	9880	9880	9880	0
450	20231011	122700	143628390	9880	9880	9880	9880	0
451	20231011	122600	143628390	9880	9880	9880	9880	0
452	20231011	122500	143628390	9880	9880	9880	9880	0
453	20231011	122400	143628390	9880	9880	9880	9880	0
454	20231011	122300	143628390	9880	9880	9880	9880	2
455	20231011	122200	143608630	9820	9820	9820	9820	0
456	20231011	122100	143608630	9820	9820	9820	9820	0
457	20231011	122000	143608630	9820	9820	9820	9820	0
458	20231011	121900	143608630	9820	9820	9820	9820	0
459	20231011	121800	143608630	9820	9820	9820	9820	0
460	20231011	121700	143608630	9820	9820	9820	9820	0
461	20231011	121600	143608630	9820	9820	9820	9820	0
462	20231011	121500	143608630	9820	9820	9820	9820	0
463	20231011	121400	143608630	9820	9820	9820	9820	0
464	20231011	121300	143608630	9820	9820	9820	9820	1
465	20231011	121200	143598810	9830	9830	9830	9830	3
466	20231011	121100	143569320	9820	9820	9820	9820	0
467	20231011	121000	143569320	9820	9820	9820	9820	10
468	20231011	120900	143471120	9820	9820	9820	9820	33
469	20231011	120800	143147060	9880	9880	9880	9880	100
470	20231011	120700	142159060	9880	9860	9880	9860	10
471	20231011	120600	142060280	9820	9820	9820	9820	1
472	20231011	120500	142050460	9830	9830	9830	9830	4
473	20231011	120400	142011140	9820	9820	9820	9820	2
474	20231011	120300	141991500	9820	9820	9820	9820	5
475	20231011	120200	141942400	9820	9820	9830	9820	73
476	20231011	120100	141225380	9820	9820	9820	9820	97
477	20231011	120000	140272840	9820	9820	9820	9820	97
478	20231011	115900	139320300	9820	9830	9830	9820	290
479	20231011	115800	136471700	9890	9840	9890	9840	50
480	20231011	115700	135977800	9830	9830	9830	9830	194
481	20231011	115600	134070780	9830	9830	9830	9830	96
482	20231011	115500	133127100	9870	9870	9870	9820	225
483	20231011	115400	130912500	9830	9830	9830	9830	148
484	20231011	115300	129457660	9830	9820	9840	9820	321
485	20231011	115200	126304420	9830	9830	9830	9830	70
486	20231011	115100	125616320	9830	9830	9830	9830	97
487	20231011	115000	124662810	9820	9820	9820	9820	97
488	20231011	114900	123710270	9820	9820	9820	9820	96
489	20231011	114800	122767550	9830	9830	9830	9820	287
490	20231011	114700	119948510	9830	9840	9850	9830	79
491	20231011	114600	119171190	9830	9860	9860	9830	289
492	20231011	114500	116330290	9870	9870	9870	9870	1
493	20231011	114400	116320420	9890	9880	9890	9880	100
494	20231011	114300	115332390	9830	9830	9840	9830	203
495	20231011	114200	113336700	9840	9840	9840	9840	30
496	20231011	114100	113041500	9840	9840	9840	9830	199
497	20231011	114000	111084310	9840	9840	9840	9840	196
498	20231011	113900	109155670	9840	9840	9840	9840	0
499	20231011	113800	109155670	9840	9840	9840	9840	99
500	20231011	113700	108181510	9850	9850	9850	9850	95
501	20231011	113600	107245760	9850	9860	9860	9850	193
502	20231011	113500	105343880	9860	9870	9870	9860	132
503	20231011	113400	104042190	9870	9870	9870	9870	253
504	20231011	113300	101545080	9870	9870	9870	9870	3
505	20231011	113200	101515470	9860	9850	9860	9840	1623
506	20231011	113100	85539000	9860	9860	9860	9860	100
507	20231011	113000	84553000	9860	9860	9860	9860	145
508	20231011	112900	83123300	9870	9870	9870	9870	125
509	20231011	112800	81889550	9880	9880	9880	9880	20
510	20231011	112700	81691950	9890	9890	9890	9890	9
511	20231011	112600	81602940	9890	9890	9890	9890	0
512	20231011	112500	81602940	9890	9890	9890	9890	0
513	20231011	112400	81602940	9890	9890	9890	9890	0
514	20231011	112300	81602940	9890	9890	9890	9890	1
515	20231011	112200	81593050	9900	9900	9900	9900	29
516	20231011	112100	81305950	9900	9900	9900	9900	0
517	20231011	112000	81305950	9900	9900	9900	9900	5
518	20231011	111900	81256450	9900	9900	9900	9900	0
519	20231011	111800	81256450	9900	9900	9900	9900	0
520	20231011	111700	81256450	9900	9900	9900	9900	0
521	20231011	111600	81256450	9900	9900	9900	9900	0
522	20231011	111500	81256450	9900	9900	9900	9900	0
523	20231011	111400	81256450	9900	9900	9900	9900	0
524	20231011	111300	81256450	9900	9900	9900	9900	0
525	20231011	111200	81256450	9900	9900	9900	9900	0
526	20231011	111100	81256450	9900	9900	9900	9900	0
527	20231011	111000	81256450	9900	9900	9900	9900	0
528	20231011	110900	81256450	9900	9900	9900	9900	0
529	20231011	110800	81256450	9900	9900	9900	9900	0
530	20231011	110700	81256450	9900	9900	9900	9900	0
531	20231011	110600	81256450	9900	9900	9900	9900	0
532	20231011	110500	81256450	9900	9900	9900	9900	0
533	20231011	110400	81256450	9900	9900	9900	9900	0
534	20231011	110300	81256450	9900	9900	9900	9900	0
535	20231011	110200	81256450	9900	9900	9900	9900	37
536	20231011	110100	80890150	9900	9900	9900	9900	0
537	20231011	110000	80890150	9900	9900	9900	9900	10
538	20231011	105900	80791150	9890	9890	9890	9890	0
539	20231011	105800	80791150	9890	9900	9900	9890	9
540	20231011	105700	80702130	9890	9890	9890	9890	0
541	20231011	105600	80702130	9890	9890	9890	9890	94
542	20231011	105500	79772470	9890	9880	9890	9880	2
543	20231011	105400	79752700	9870	9870	9870	9870	0
544	20231011	105300	79752700	9870	9870	9870	9870	0
545	20231011	105200	79752700	9870	9870	9870	9870	0
546	20231011	105100	79752700	9870	9870	9870	9870	0
547	20231011	105000	79752700	9870	9870	9870	9870	1
548	20231011	104900	79742830	9880	9880	9880	9880	2
549	20231011	104800	79723070	9880	9880	9880	9880	0
550	20231011	104700	79723070	9880	9880	9880	9880	8
551	20231011	104600	79644030	9880	9880	9880	9870	63
552	20231011	104500	79021620	9880	9880	9880	9880	11
553	20231011	104400	78912940	9880	9880	9880	9880	89
554	20231011	104300	78033620	9870	9870	9870	9870	5
555	20231011	104200	77984270	9880	9880	9880	9880	11
556	20231011	104100	77875590	9890	9890	9890	9890	0
557	20231011	104000	77875590	9890	9890	9890	9890	0
558	20231011	103900	77875590	9890	9890	9890	9890	0
559	20231011	103800	77875590	9890	9890	9890	9890	0
560	20231011	103700	77875590	9890	9890	9890	9890	0
561	20231011	103600	77875590	9890	9890	9890	9890	39
562	20231011	103500	77489880	9870	9870	9870	9870	0
563	20231011	103400	77489880	9870	9870	9870	9870	0
564	20231011	103300	77489880	9870	9870	9870	9870	0
565	20231011	103200	77489880	9870	9870	9870	9870	0
566	20231011	103100	77489880	9870	9870	9870	9870	0
567	20231011	103000	77489880	9870	9870	9870	9870	2
568	20231011	102900	77470140	9880	9880	9880	9880	0
569	20231011	102800	77470140	9880	9880	9880	9880	0
570	20231011	102700	77470140	9880	9880	9880	9880	0
571	20231011	102600	77470140	9880	9880	9880	9880	0
572	20231011	102500	77470140	9880	9880	9880	9880	0
573	20231011	102400	77470140	9880	9880	9880	9880	0
574	20231011	102300	77470140	9880	9880	9880	9880	0
575	20231011	102200	77470140	9880	9880	9880	9880	0
576	20231011	102100	77470140	9880	9880	9880	9880	1
577	20231011	102000	77460260	9890	9890	9890	9890	0
578	20231011	101900	77460260	9890	9890	9890	9890	0
579	20231011	101800	77460260	9890	9890	9890	9890	0
580	20231011	101700	77460260	9890	9890	9890	9890	0
581	20231011	101600	77460260	9890	9890	9890	9890	3
582	20231011	101500	77430590	9890	9890	9890	9890	0
583	20231011	101400	77430590	9890	9890	9890	9890	3
584	20231011	101300	77400920	9860	9860	9860	9860	0
585	20231011	101200	77400920	9860	9860	9860	9860	0
586	20231011	101100	77400920	9860	9860	9860	9860	116
587	20231011	101000	76257160	9870	9870	9870	9870	6
588	20231011	100900	76197940	9900	9900	9900	9900	0
589	20231011	100800	76197940	9900	9900	9900	9900	0
590	20231011	100700	76197940	9900	9870	9900	9870	10
591	20231011	100600	76099140	9870	9870	9870	9870	10
592	20231011	100500	76000440	9870	9870	9870	9870	7
593	20231011	100400	75931350	9870	9870	9870	9870	20
594	20231011	100300	75733950	9880	9880	9880	9880	110
595	20231011	100200	74647150	9860	9860	9860	9860	253
596	20231011	100100	72152570	9880	9870	9880	9870	60
597	20231011	100000	71560360	9900	9900	9900	9900	0
598	20231011	095900	71560360	9900	9900	9900	9900	2
599	20231011	095800	71540560	9890	9890	9890	9890	50
600	20231011	095700	71046060	9890	9890	9890	9890	0
601	20231011	095600	71046060	9890	9890	9890	9890	0
602	20231011	095500	71046060	9890	9890	9890	9890	3
603	20231011	095400	71016390	9890	9890	9890	9890	0
604	20231011	095300	71016390	9890	9870	9890	9860	1423
605	20231011	095200	56985460	9860	9900	9900	9860	1428
606	20231011	095100	42883980	9900	9900	9900	9900	0
607	20231011	095000	42883980	9900	9910	9910	9900	129
608	20231011	094900	41606820	9910	9910	9910	9910	5
609	20231011	094800	41557270	9920	9920	9920	9920	0
610	20231011	094700	41557270	9920	9900	9920	9900	44
611	20231011	094600	41121070	9900	9900	9900	9900	100
612	20231011	094500	40131070	9900	9900	9900	9900	5
613	20231011	094400	40081570	9900	9900	9900	9900	1
614	20231011	094300	40071670	9910	9910	9910	9910	5
615	20231011	094200	40022120	9910	9910	9910	9910	0
616	20231011	094100	40022120	9910	9920	9920	9910	31
617	20231011	094000	39714710	9920	9920	9920	9920	0
618	20231011	093900	39714710	9920	9920	9920	9920	120
619	20231011	093800	38524310	9900	9900	9900	9900	2
620	20231011	093700	38504510	9900	9900	9900	9900	0
621	20231011	093600	38504510	9900	9940	9950	9900	201
622	20231011	093500	36505740	9930	9920	9930	9920	123
623	20231011	093400	35284950	9920	9920	9920	9920	11
624	20231011	093300	35175830	9910	9900	9910	9900	322
625	20231011	093200	31984820	9900	9890	9900	9890	616
626	20231011	093100	25889420	9890	9870	9890	9870	753
627	20231011	093000	18451670	9870	9870	9870	9870	0
628	20231011	092900	18451670	9870	9870	9870	9870	30
629	20231011	092800	18155570	9870	9870	9870	9870	50
630	20231011	092700	17662070	9860	9860	9860	9860	9
631	20231011	092600	17573330	9860	9860	9860	9860	17
632	20231011	092500	17405710	9860	9870	9870	9860	26
633	20231011	092400	17149330	9860	9860	9860	9860	51
634	20231011	092300	16646470	9860	9860	9860	9860	1
635	20231011	092200	16636610	9860	9860	9860	9860	0
636	20231011	092100	16636610	9860	9860	9860	9860	0
637	20231011	092000	16636610	9860	9850	9860	9850	11
638	20231011	091900	16528160	9860	9860	9860	9860	10
639	20231011	091800	16429560	9880	9880	9880	9880	10
640	20231011	091700	16330760	9880	9880	9880	9880	0
641	20231011	091600	16330760	9880	9880	9880	9880	0
642	20231011	091500	16330760	9880	9840	9880	9840	421
643	20231011	091400	12176680	9830	9820	9830	9820	64
644	20231011	091300	11547860	9820	9820	9820	9820	0
645	20231011	091200	11547860	9820	9820	9820	9820	12
646	20231011	091100	11430020	9820	9820	9820	9820	389
647	20231011	091000	7610040	9820	9820	9820	9810	152
648	20231011	090900	6118400	9820	9810	9820	9810	185
649	20231011	090800	4301910	9800	9790	9800	9790	61
650	20231011	090700	3704210	9790	9750	9790	9750	157
651	20231011	090600	2170370	9750	9750	9760	9750	4
652	20231011	090500	2131360	9750	9730	9750	9730	55
653	20231011	090400	1595810	9730	9730	9730	9730	0
654	20231011	090300	1595810	9730	9730	9730	9730	0
655	20231011	090200	1595810	9730	9730	9730	9730	15
656	20231011	090100	1449860	9720	9720	9740	9720	51
657	20231011	090000	953540	9730	9730	9730	9730	98