KissMeData/405920/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210000	327137850	5040	5040	5040	5040	1167
3	20231010	205900	327137850	5040	5040	5040	5040	0
4	20231010	205800	327137850	5040	5040	5040	5040	0
5	20231010	205700	327137850	5040	5040	5040	5040	0
6	20231010	205600	327137850	5040	5040	5040	5040	0
7	20231010	205500	327137850	5040	5040	5040	5040	0
8	20231010	205400	327137850	5040	5040	5040	5040	0
9	20231010	205300	327137850	5040	5040	5040	5040	0
10	20231010	205200	327137850	5040	5040	5040	5040	0
11	20231010	205100	327137850	5040	5040	5040	5040	0
12	20231010	205000	327137850	5040	5040	5040	5040	0
13	20231010	204900	327137850	5040	5040	5040	5040	0
14	20231010	204800	327137850	5040	5040	5040	5040	0
15	20231010	204700	327137850	5040	5040	5040	5040	0
16	20231010	204600	327137850	5040	5040	5040	5040	0
17	20231010	204500	327137850	5040	5040	5040	5040	0
18	20231010	204400	327137850	5040	5040	5040	5040	0
19	20231010	204300	327137850	5040	5040	5040	5040	0
20	20231010	204200	327137850	5040	5040	5040	5040	0
21	20231010	204100	327137850	5040	5040	5040	5040	0
22	20231010	204000	327137850	5040	5040	5040	5040	0
23	20231010	203900	327137850	5040	5040	5040	5040	0
24	20231010	203800	327137850	5040	5040	5040	5040	0
25	20231010	203700	327137850	5040	5040	5040	5040	0
26	20231010	203600	327137850	5040	5040	5040	5040	0
27	20231010	203500	327137850	5040	5040	5040	5040	0
28	20231010	203400	327137850	5040	5040	5040	5040	0
29	20231010	203300	327137850	5040	5040	5040	5040	0
30	20231010	203200	327137850	5040	5040	5040	5040	0
31	20231010	203100	327137850	5040	5040	5040	5040	0
32	20231010	203000	327137850	5040	5040	5040	5040	1167
33	20231010	202900	327137850	5040	5040	5040	5040	0
34	20231010	202800	327137850	5040	5040	5040	5040	0
35	20231010	202700	327137850	5040	5040	5040	5040	0
36	20231010	202600	327137850	5040	5040	5040	5040	0
37	20231010	202500	327137850	5040	5040	5040	5040	0
38	20231010	202400	327137850	5040	5040	5040	5040	0
39	20231010	202300	327137850	5040	5040	5040	5040	0
40	20231010	202200	327137850	5040	5040	5040	5040	0
41	20231010	202100	327137850	5040	5040	5040	5040	0
42	20231010	202000	327137850	5040	5040	5040	5040	0
43	20231010	201900	327137850	5040	5040	5040	5040	0
44	20231010	201800	327137850	5040	5040	5040	5040	0
45	20231010	201700	327137850	5040	5040	5040	5040	0
46	20231010	201600	327137850	5040	5040	5040	5040	0
47	20231010	201500	327137850	5040	5040	5040	5040	0
48	20231010	201400	327137850	5040	5040	5040	5040	0
49	20231010	201300	327137850	5040	5040	5040	5040	0
50	20231010	201200	327137850	5040	5040	5040	5040	0
51	20231010	201100	327137850	5040	5040	5040	5040	0
52	20231010	201000	327137850	5040	5040	5040	5040	0
53	20231010	200900	327137850	5040	5040	5040	5040	0
54	20231010	200800	327137850	5040	5040	5040	5040	0
55	20231010	200700	327137850	5040	5040	5040	5040	0
56	20231010	200600	327137850	5040	5040	5040	5040	0
57	20231010	200500	327137850	5040	5040	5040	5040	0
58	20231010	200400	327137850	5040	5040	5040	5040	0
59	20231010	200300	327137850	5040	5040	5040	5040	0
60	20231010	200200	327137850	5040	5040	5040	5040	0
61	20231010	200100	327137850	5040	5040	5040	5040	0
62	20231010	200000	327137850	5040	5040	5040	5040	1167
63	20231010	195900	327137850	5040	5040	5040	5040	0
64	20231010	195800	327137850	5040	5040	5040	5040	0
65	20231010	195700	327137850	5040	5040	5040	5040	0
66	20231010	195600	327137850	5040	5040	5040	5040	0
67	20231010	195500	327137850	5040	5040	5040	5040	0
68	20231010	195400	327137850	5040	5040	5040	5040	0
69	20231010	195300	327137850	5040	5040	5040	5040	0
70	20231010	195200	327137850	5040	5040	5040	5040	0
71	20231010	195100	327137850	5040	5040	5040	5040	0
72	20231010	195000	327137850	5040	5040	5040	5040	0
73	20231010	194900	327137850	5040	5040	5040	5040	0
74	20231010	194800	327137850	5040	5040	5040	5040	0
75	20231010	194700	327137850	5040	5040	5040	5040	0
76	20231010	194600	327137850	5040	5040	5040	5040	0
77	20231010	194500	327137850	5040	5040	5040	5040	0
78	20231010	194400	327137850	5040	5040	5040	5040	0
79	20231010	194300	327137850	5040	5040	5040	5040	0
80	20231010	194200	327137850	5040	5040	5040	5040	0
81	20231010	194100	327137850	5040	5040	5040	5040	0
82	20231010	194000	327137850	5040	5040	5040	5040	0
83	20231010	193900	327137850	5040	5040	5040	5040	0
84	20231010	193800	327137850	5040	5040	5040	5040	0
85	20231010	193700	327137850	5040	5040	5040	5040	0
86	20231010	193600	327137850	5040	5040	5040	5040	0
87	20231010	193500	327137850	5040	5040	5040	5040	0
88	20231010	193400	327137850	5040	5040	5040	5040	0
89	20231010	193300	327137850	5040	5040	5040	5040	0
90	20231010	193200	327137850	5040	5040	5040	5040	0
91	20231010	193100	327137850	5040	5040	5040	5040	0
92	20231010	193000	327137850	5040	5040	5040	5040	1167
93	20231010	192900	327137850	5040	5040	5040	5040	0
94	20231010	192800	327137850	5040	5040	5040	5040	0
95	20231010	192700	327137850	5040	5040	5040	5040	0
96	20231010	192600	327137850	5040	5040	5040	5040	0
97	20231010	192500	327137850	5040	5040	5040	5040	0
98	20231010	192400	327137850	5040	5040	5040	5040	0
99	20231010	192300	327137850	5040	5040	5040	5040	0
100	20231010	192200	327137850	5040	5040	5040	5040	0
101	20231010	192100	327137850	5040	5040	5040	5040	0
102	20231010	192000	327137850	5040	5040	5040	5040	0
103	20231010	191900	327137850	5040	5040	5040	5040	0
104	20231010	191800	327137850	5040	5040	5040	5040	0
105	20231010	191700	327137850	5040	5040	5040	5040	0
106	20231010	191600	327137850	5040	5040	5040	5040	0
107	20231010	191500	327137850	5040	5040	5040	5040	0
108	20231010	191400	327137850	5040	5040	5040	5040	0
109	20231010	191300	327137850	5040	5040	5040	5040	0
110	20231010	191200	327137850	5040	5040	5040	5040	0
111	20231010	191100	327137850	5040	5040	5040	5040	0
112	20231010	191000	327137850	5040	5040	5040	5040	0
113	20231010	190900	327137850	5040	5040	5040	5040	0
114	20231010	190800	327137850	5040	5040	5040	5040	0
115	20231010	190700	327137850	5040	5040	5040	5040	0
116	20231010	190600	327137850	5040	5040	5040	5040	0
117	20231010	190500	327137850	5040	5040	5040	5040	0
118	20231010	190400	327137850	5040	5040	5040	5040	0
119	20231010	190300	327137850	5040	5040	5040	5040	0
120	20231010	190200	327137850	5040	5040	5040	5040	0
121	20231010	190100	327137850	5040	5040	5040	5040	0
122	20231010	190000	327137850	5040	5040	5040	5040	1167
123	20231010	185900	327137850	5040	5040	5040	5040	0
124	20231010	185800	327137850	5040	5040	5040	5040	0
125	20231010	185700	327137850	5040	5040	5040	5040	0
126	20231010	185600	327137850	5040	5040	5040	5040	0
127	20231010	185500	327137850	5040	5040	5040	5040	0
128	20231010	185400	327137850	5040	5040	5040	5040	0
129	20231010	185300	327137850	5040	5040	5040	5040	0
130	20231010	185200	327137850	5040	5040	5040	5040	0
131	20231010	185100	327137850	5040	5040	5040	5040	0
132	20231010	185000	327137850	5040	5040	5040	5040	0
133	20231010	184900	327137850	5040	5040	5040	5040	0
134	20231010	184800	327137850	5040	5040	5040	5040	0
135	20231010	184700	327137850	5040	5040	5040	5040	0
136	20231010	184600	327137850	5040	5040	5040	5040	0
137	20231010	184500	327137850	5040	5040	5040	5040	0
138	20231010	184400	327137850	5040	5040	5040	5040	0
139	20231010	184300	327137850	5040	5040	5040	5040	0
140	20231010	184200	327137850	5040	5040	5040	5040	0
141	20231010	184100	327137850	5040	5040	5040	5040	0
142	20231010	184000	327137850	5040	5040	5040	5040	0
143	20231010	183900	327137850	5040	5040	5040	5040	0
144	20231010	183800	327137850	5040	5040	5040	5040	0
145	20231010	183700	327137850	5040	5040	5040	5040	0
146	20231010	183600	327137850	5040	5040	5040	5040	0
147	20231010	183500	327137850	5040	5040	5040	5040	0
148	20231010	183400	327137850	5040	5040	5040	5040	0
149	20231010	183300	327137850	5040	5040	5040	5040	0
150	20231010	183200	327137850	5040	5040	5040	5040	0
151	20231010	183100	327137850	5040	5040	5040	5040	0
152	20231010	183000	327137850	5040	5040	5040	5040	1167
153	20231010	182900	327137850	5040	5040	5040	5040	0
154	20231010	182800	327137850	5040	5040	5040	5040	0
155	20231010	182700	327137850	5040	5040	5040	5040	0
156	20231010	182600	327137850	5040	5040	5040	5040	0
157	20231010	182500	327137850	5040	5040	5040	5040	0
158	20231010	182400	327137850	5040	5040	5040	5040	0
159	20231010	182300	327137850	5040	5040	5040	5040	0
160	20231010	182200	327137850	5040	5040	5040	5040	0
161	20231010	182100	327137850	5040	5040	5040	5040	0
162	20231010	182000	327137850	5040	5040	5040	5040	0
163	20231010	181900	327137850	5040	5040	5040	5040	0
164	20231010	181800	327137850	5040	5040	5040	5040	0
165	20231010	181700	327137850	5040	5040	5040	5040	0
166	20231010	181600	327137850	5040	5040	5040	5040	0
167	20231010	181500	327137850	5040	5040	5040	5040	0
168	20231010	181400	327137850	5040	5040	5040	5040	0
169	20231010	181300	327137850	5040	5040	5040	5040	0
170	20231010	181200	327137850	5040	5040	5040	5040	0
171	20231010	181100	327137850	5040	5040	5040	5040	0
172	20231010	181000	327137850	5040	5040	5040	5040	0
173	20231010	180900	327137850	5040	5040	5040	5040	0
174	20231010	180800	327137850	5040	5040	5040	5040	0
175	20231010	180700	327137850	5040	5040	5040	5040	0
176	20231010	180600	327137850	5040	5040	5040	5040	0
177	20231010	180500	327137850	5040	5040	5040	5040	0
178	20231010	180400	327137850	5040	5040	5040	5040	0
179	20231010	180300	327137850	5040	5040	5040	5040	0
180	20231010	180200	327137850	5040	5040	5040	5040	0
181	20231010	180100	327137850	5040	5040	5040	5040	0
182	20231010	180000	327137850	5040	5040	5040	5040	1167
183	20231010	175900	327137850	5040	5040	5040	5040	0
184	20231010	175800	327137850	5040	5040	5040	5040	0
185	20231010	175700	327137850	5040	5040	5040	5040	0
186	20231010	175600	327137850	5040	5040	5040	5040	0
187	20231010	175500	327137850	5040	5040	5040	5040	0
188	20231010	175400	327137850	5040	5040	5040	5040	0
189	20231010	175300	327137850	5040	5040	5040	5040	0
190	20231010	175200	327137850	5040	5040	5040	5040	0
191	20231010	175100	327137850	5040	5040	5040	5040	0
192	20231010	175000	327137850	5040	5040	5040	5040	0
193	20231010	174900	327137850	5040	5040	5040	5040	0
194	20231010	174800	327137850	5040	5040	5040	5040	0
195	20231010	174700	327137850	5040	5040	5040	5040	0
196	20231010	174600	327137850	5040	5040	5040	5040	0
197	20231010	174500	327137850	5040	5040	5040	5040	0
198	20231010	174400	327137850	5040	5040	5040	5040	0
199	20231010	174300	327137850	5040	5040	5040	5040	0
200	20231010	174200	327137850	5040	5040	5040	5040	0
201	20231010	174100	327137850	5040	5040	5040	5040	0
202	20231010	174000	327137850	5040	5040	5040	5040	0
203	20231010	173900	327137850	5040	5040	5040	5040	0
204	20231010	173800	327137850	5040	5040	5040	5040	0
205	20231010	173700	327137850	5040	5040	5040	5040	0
206	20231010	173600	327137850	5040	5040	5040	5040	0
207	20231010	173500	327137850	5040	5040	5040	5040	0
208	20231010	173400	327137850	5040	5040	5040	5040	0
209	20231010	173300	327137850	5040	5040	5040	5040	0
210	20231010	173200	327137850	5040	5040	5040	5040	0
211	20231010	173100	327137850	5040	5040	5040	5040	0
212	20231010	173000	327137850	5040	5040	5040	5040	1167
213	20231010	172900	327137850	5040	5040	5040	5040	0
214	20231010	172800	327137850	5040	5040	5040	5040	0
215	20231010	172700	327137850	5040	5040	5040	5040	0
216	20231010	172600	327137850	5040	5040	5040	5040	0
217	20231010	172500	327137850	5040	5040	5040	5040	0
218	20231010	172400	327137850	5040	5040	5040	5040	0
219	20231010	172300	327137850	5040	5040	5040	5040	0
220	20231010	172200	327137850	5040	5040	5040	5040	0
221	20231010	172100	327137850	5040	5040	5040	5040	0
222	20231010	172000	327137850	5040	5040	5040	5040	0
223	20231010	171900	327137850	5040	5040	5040	5040	0
224	20231010	171800	327137850	5040	5040	5040	5040	0
225	20231010	171700	327137850	5040	5040	5040	5040	0
226	20231010	171600	327137850	5040	5040	5040	5040	0
227	20231010	171500	327137850	5040	5040	5040	5040	0
228	20231010	171400	327137850	5040	5040	5040	5040	0
229	20231010	171300	327137850	5040	5040	5040	5040	0
230	20231010	171200	327137850	5040	5040	5040	5040	0
231	20231010	171100	327137850	5040	5040	5040	5040	0
232	20231010	171000	327137850	5040	5040	5040	5040	0
233	20231010	170900	327137850	5040	5040	5040	5040	0
234	20231010	170800	327137850	5040	5040	5040	5040	0
235	20231010	170700	327137850	5040	5040	5040	5040	0
236	20231010	170600	327137850	5040	5040	5040	5040	0
237	20231010	170500	327137850	5040	5040	5040	5040	0
238	20231010	170400	327137850	5040	5040	5040	5040	0
239	20231010	170300	327137850	5040	5040	5040	5040	0
240	20231010	170200	327137850	5040	5040	5040	5040	0
241	20231010	170100	327137850	5040	5040	5040	5040	0
242	20231010	170000	327137850	5040	5040	5040	5040	1167
243	20231010	165900	327137850	5040	5040	5040	5040	0
244	20231010	165800	327137850	5040	5040	5040	5040	0
245	20231010	165700	327137850	5040	5040	5040	5040	0
246	20231010	165600	327137850	5040	5040	5040	5040	0
247	20231010	165500	327137850	5040	5040	5040	5040	0
248	20231010	165400	327137850	5040	5040	5040	5040	0
249	20231010	165300	327137850	5040	5040	5040	5040	0
250	20231010	165200	327137850	5040	5040	5040	5040	0
251	20231010	165100	327137850	5040	5040	5040	5040	0
252	20231010	165000	327137850	5040	5040	5040	5040	0
253	20231010	164900	327137850	5040	5040	5040	5040	0
254	20231010	164800	327137850	5040	5040	5040	5040	0
255	20231010	164700	327137850	5040	5040	5040	5040	0
256	20231010	164600	327137850	5040	5040	5040	5040	0
257	20231010	164500	327137850	5040	5040	5040	5040	0
258	20231010	164400	327137850	5040	5040	5040	5040	0
259	20231010	164300	327137850	5040	5040	5040	5040	0
260	20231010	164200	327137850	5040	5040	5040	5040	0
261	20231010	164100	327137850	5040	5040	5040	5040	0
262	20231010	164000	327137850	5040	5040	5040	5040	0
263	20231010	163900	327137850	5040	5040	5040	5040	0
264	20231010	163800	327137850	5040	5040	5040	5040	0
265	20231010	163700	327137850	5040	5040	5040	5040	0
266	20231010	163600	327137850	5040	5040	5040	5040	0
267	20231010	163500	327137850	5040	5040	5040	5040	0
268	20231010	163400	327137850	5040	5040	5040	5040	0
269	20231010	163300	327137850	5040	5040	5040	5040	0
270	20231010	163200	327137850	5040	5040	5040	5040	0
271	20231010	163100	327137850	5040	5040	5040	5040	0
272	20231010	163000	327137850	5040	5040	5040	5040	1167
273	20231010	162900	327137850	5040	5040	5040	5040	0
274	20231010	162800	327137850	5040	5040	5040	5040	0
275	20231010	162700	327137850	5040	5040	5040	5040	0
276	20231010	162600	327137850	5040	5040	5040	5040	0
277	20231010	162500	327137850	5040	5040	5040	5040	0
278	20231010	162400	327137850	5040	5040	5040	5040	0
279	20231010	162300	327137850	5040	5040	5040	5040	0
280	20231010	162200	327137850	5040	5040	5040	5040	0
281	20231010	162100	327137850	5040	5040	5040	5040	0
282	20231010	162000	327137850	5040	5040	5040	5040	0
283	20231010	161900	327137850	5040	5040	5040	5040	0
284	20231010	161800	327137850	5040	5040	5040	5040	0
285	20231010	161700	327137850	5040	5040	5040	5040	0
286	20231010	161600	327137850	5040	5040	5040	5040	0
287	20231010	161500	327137850	5040	5040	5040	5040	0
288	20231010	161400	327137850	5040	5040	5040	5040	0
289	20231010	161300	327137850	5040	5040	5040	5040	0
290	20231010	161200	327137850	5040	5040	5040	5040	0
291	20231010	161100	327137850	5040	5040	5040	5040	0
292	20231010	161000	327137850	5040	5040	5040	5040	0
293	20231010	160900	327137850	5040	5040	5040	5040	0
294	20231010	160800	327137850	5040	5040	5040	5040	0
295	20231010	160700	327137850	5040	5040	5040	5040	0
296	20231010	160600	327137850	5040	5040	5040	5040	0
297	20231010	160500	327137850	5040	5040	5040	5040	0
298	20231010	160400	327137850	5040	5040	5040	5040	0
299	20231010	160300	327137850	5040	5040	5040	5040	0
300	20231010	160200	327137850	5040	5040	5040	5040	0
301	20231010	160100	327137850	5040	5040	5040	5040	0
302	20231010	160000	327137850	5040	5040	5040	5040	1167
303	20231010	155900	327137850	5040	5040	5040	5040	0
304	20231010	155800	327137850	5040	5040	5040	5040	0
305	20231010	155700	327137850	5040	5040	5040	5040	0
306	20231010	155600	327137850	5040	5040	5040	5040	0
307	20231010	155500	327137850	5040	5040	5040	5040	0
308	20231010	155400	327137850	5040	5040	5040	5040	0
309	20231010	155300	327137850	5040	5040	5040	5040	0
310	20231010	155200	327137850	5040	5040	5040	5040	0
311	20231010	155100	327137850	5040	5040	5040	5040	0
312	20231010	155000	327137850	5040	5040	5040	5040	0
313	20231010	154900	327137850	5040	5040	5040	5040	0
314	20231010	154800	327137850	5040	5040	5040	5040	0
315	20231010	154700	327137850	5040	5040	5040	5040	0
316	20231010	154600	327137850	5040	5040	5040	5040	0
317	20231010	154500	327137850	5040	5040	5040	5040	0
318	20231010	154400	327137850	5040	5040	5040	5040	0
319	20231010	154300	327137850	5040	5040	5040	5040	0
320	20231010	154200	327137850	5040	5040	5040	5040	0
321	20231010	154100	327137850	5040	5040	5040	5040	0
322	20231010	154000	327137850	5040	5040	5040	5040	0
323	20231010	153900	327137850	5040	5040	5040	5040	0
324	20231010	153800	327137850	5040	5040	5040	5040	0
325	20231010	153700	327137850	5040	5040	5040	5040	0
326	20231010	153600	327137850	5040	5040	5040	5040	0
327	20231010	153500	327137850	5040	5040	5040	5040	0
328	20231010	153400	327137850	5040	5040	5040	5040	0
329	20231010	153300	327137850	5040	5040	5040	5040	0
330	20231010	153200	327137850	5040	5040	5040	5040	0
331	20231010	153100	327137850	5040	5040	5040	5040	0
332	20231010	153000	327137850	5040	5040	5040	5040	2334
333	20231010	152900	321256170	5110	5110	5110	5110	0
334	20231010	152800	321256170	5110	5110	5110	5110	0
335	20231010	152700	321256170	5110	5110	5110	5110	0
336	20231010	152600	321256170	5110	5110	5110	5110	0
337	20231010	152500	321256170	5110	5110	5110	5110	0
338	20231010	152400	321256170	5110	5110	5110	5110	0
339	20231010	152300	321256170	5110	5110	5110	5110	0
340	20231010	152200	321256170	5110	5110	5110	5110	0
341	20231010	152100	321256170	5110	5110	5110	5110	0
342	20231010	152000	321256170	5110	5110	5110	5110	0
343	20231010	151900	321256170	5110	5090	5110	5090	520
344	20231010	151800	318603980	5090	5090	5090	5090	4
345	20231010	151700	318583620	5100	5100	5100	5100	1
346	20231010	151600	318578520	5060	5060	5060	5060	713
347	20231010	151500	314970740	5040	5040	5040	5040	0
348	20231010	151400	314970740	5040	5060	5060	5040	356
349	20231010	151300	313170790	5070	5070	5070	5070	20
350	20231010	151200	313069390	5070	5070	5070	5070	11
351	20231010	151100	313013620	5080	5080	5080	5080	0
352	20231010	151000	313013620	5080	5080	5080	5080	0
353	20231010	150900	313013620	5080	5080	5080	5080	0
354	20231010	150800	313013620	5080	5080	5080	5080	182
355	20231010	150700	312089060	5060	5060	5060	5060	0
356	20231010	150600	312089060	5060	5060	5060	5060	100
357	20231010	150500	311583060	5060	5060	5060	5060	3
358	20231010	150400	311567880	5050	5050	5050	5050	0
359	20231010	150300	311567880	5050	5050	5050	5050	0
360	20231010	150200	311567880	5050	5050	5050	5050	100
361	20231010	150100	311062880	5050	5060	5060	5050	1308
362	20231010	150000	304447020	5070	5070	5070	5070	0
363	20231010	145900	304447020	5070	5070	5070	5070	9
364	20231010	145800	304401390	5100	5070	5100	5070	267
365	20231010	145700	303047520	5070	5070	5070	5070	0
366	20231010	145600	303047520	5070	5070	5070	5070	0
367	20231010	145500	303047520	5070	5070	5070	5070	8
368	20231010	145400	303006960	5070	5080	5080	5070	100
369	20231010	145300	302499380	5080	5080	5080	5080	0
370	20231010	145200	302499380	5080	5100	5110	5080	81
371	20231010	145100	302086420	5110	5110	5110	5110	0
372	20231010	145000	302086420	5110	5110	5110	5110	1
373	20231010	144900	302081310	5090	5100	5100	5090	26
374	20231010	144800	301948750	5110	5130	5130	5110	47
375	20231010	144700	301708260	5120	5110	5130	5110	263
376	20231010	144600	300364090	5110	5110	5110	5110	0
377	20231010	144500	300364090	5110	5110	5110	5110	1
378	20231010	144400	300358980	5100	5100	5100	5100	15
379	20231010	144300	300282480	5100	5100	5100	5100	0
380	20231010	144200	300282480	5100	5100	5100	5100	0
381	20231010	144100	300282480	5100	5100	5100	5100	0
382	20231010	144000	300282480	5100	5100	5100	5100	0
383	20231010	143900	300282480	5100	5100	5100	5100	0
384	20231010	143800	300282480	5100	5100	5100	5100	1
385	20231010	143700	300277380	5100	5080	5100	5070	337
386	20231010	143600	298566580	5080	5080	5080	5080	154
387	20231010	143500	297784260	5070	5070	5070	5070	8
388	20231010	143400	297743700	5060	5060	5060	5060	100
389	20231010	143300	297237700	5060	5060	5060	5060	22
390	20231010	143200	297126380	5110	5110	5110	5110	4
391	20231010	143100	297105940	5110	5110	5110	5110	0
392	20231010	143000	297105940	5110	5100	5110	5100	80
393	20231010	142900	296697600	5110	5030	5110	5030	150
394	20231010	142800	295942900	5030	5030	5030	5010	49
395	20231010	142700	295696990	5030	5030	5030	5030	0
396	20231010	142600	295696990	5030	5030	5030	5030	142
397	20231010	142500	294982730	5050	5030	5050	5030	10
398	20231010	142400	294932410	5000	5000	5000	5000	7604
399	20231010	142300	256912410	5000	5020	5020	5000	18230
400	20231010	142200	165747720	5020	5030	5030	5020	200
401	20231010	142100	164742820	5020	5060	5060	5020	300
402	20231010	142000	163232360	5060	5060	5060	5060	0
403	20231010	141900	163232360	5060	5060	5060	5060	236
404	20231010	141800	162038200	5050	5060	5060	5050	95
405	20231010	141700	161557770	5080	5080	5080	5080	1
406	20231010	141600	161552690	5060	5060	5080	5060	668
407	20231010	141500	158172590	5070	5060	5070	5060	1017
408	20231010	141400	153026480	5070	5100	5100	5070	605
409	20231010	141300	149941330	5090	5110	5110	5090	577
410	20231010	141200	147001830	5120	5120	5120	5120	0
411	20231010	141100	147001830	5120	5120	5120	5120	1
412	20231010	141000	146996710	5120	5120	5120	5120	1
413	20231010	140900	146991590	5120	5120	5120	5120	4
414	20231010	140800	146971110	5110	5110	5110	5110	6
415	20231010	140700	146940450	5110	5110	5110	5110	52
416	20231010	140600	146674730	5110	5110	5110	5110	0
417	20231010	140500	146674730	5110	5110	5110	5110	24
418	20231010	140400	146552090	5110	5110	5110	5110	0
419	20231010	140300	146552090	5110	5110	5110	5110	19
420	20231010	140200	146455000	5130	5130	5130	5130	0
421	20231010	140100	146455000	5130	5130	5130	5130	0
422	20231010	140000	146455000	5130	5130	5130	5130	0
423	20231010	135900	146455000	5130	5130	5130	5130	1
424	20231010	135800	146449870	5110	5110	5110	5110	0
425	20231010	135700	146449870	5110	5110	5110	5110	0
426	20231010	135600	146449870	5110	5110	5110	5110	0
427	20231010	135500	146449870	5110	5120	5120	5110	5201
428	20231010	135400	119852180	5130	5130	5130	5130	51
429	20231010	135300	119590550	5130	5130	5130	5130	0
430	20231010	135200	119590550	5130	5130	5130	5130	100
431	20231010	135100	119077550	5140	5140	5140	5140	0
432	20231010	135000	119077550	5140	5140	5140	5140	26
433	20231010	134900	118943910	5160	5160	5160	5160	1
434	20231010	134800	118938750	5160	5160	5160	5160	0
435	20231010	134700	118938750	5160	5160	5160	5160	0
436	20231010	134600	118938750	5160	5160	5160	5160	0
437	20231010	134500	118938750	5160	5160	5160	5160	0
438	20231010	134400	118938750	5160	5160	5160	5160	1
439	20231010	134300	118933590	5140	5140	5140	5140	0
440	20231010	134200	118933590	5140	5140	5140	5140	0
441	20231010	134100	118933590	5140	5140	5140	5140	0
442	20231010	134000	118933590	5140	5140	5140	5140	0
443	20231010	133900	118933590	5140	5140	5140	5140	0
444	20231010	133800	118933590	5140	5140	5140	5140	1
445	20231010	133700	118928450	5140	5140	5140	5140	0
446	20231010	133600	118928450	5140	5140	5140	5140	0
447	20231010	133500	118928450	5140	5140	5140	5140	8
448	20231010	133400	118887330	5130	5130	5130	5130	0
449	20231010	133300	118887330	5130	5130	5130	5130	0
450	20231010	133200	118887330	5130	5130	5130	5130	0
451	20231010	133100	118887330	5130	5130	5130	5130	15
452	20231010	133000	118810380	5120	5120	5120	5120	0
453	20231010	132900	118810380	5120	5150	5150	5120	2
454	20231010	132800	118800110	5120	5130	5130	5120	503
455	20231010	132700	116223050	5130	5130	5130	5130	0
456	20231010	132600	116223050	5130	5130	5130	5130	183
457	20231010	132500	115284260	5130	5130	5130	5130	17
458	20231010	132400	115197050	5130	5130	5130	5130	0
459	20231010	132300	115197050	5130	5130	5130	5130	0
460	20231010	132200	115197050	5130	5160	5160	5130	85
461	20231010	132100	114759640	5190	5190	5190	5190	0
462	20231010	132000	114759640	5190	5190	5190	5190	0
463	20231010	131900	114759640	5190	5190	5190	5190	0
464	20231010	131800	114759640	5190	5190	5190	5190	0
465	20231010	131700	114759640	5190	5190	5190	5190	1
466	20231010	131600	114754450	5190	5190	5190	5190	0
467	20231010	131500	114754450	5190	5190	5190	5190	0
468	20231010	131400	114754450	5190	5160	5190	5160	21
469	20231010	131300	114646060	5160	5160	5160	5160	0
470	20231010	131200	114646060	5160	5160	5160	5160	3
471	20231010	131100	114630580	5140	5140	5140	5140	23
472	20231010	131000	114512360	5160	5160	5160	5160	1
473	20231010	130900	114507200	5160	5160	5160	5160	0
474	20231010	130800	114507200	5160	5160	5160	5160	0
475	20231010	130700	114507200	5160	5160	5160	5160	4
476	20231010	130600	114486560	5160	5160	5160	5160	0
477	20231010	130500	114486560	5160	5160	5160	5160	0
478	20231010	130400	114486560	5160	5160	5160	5160	0
479	20231010	130300	114486560	5160	5160	5160	5160	0
480	20231010	130200	114486560	5160	5160	5160	5160	0
481	20231010	130100	114486560	5160	5160	5160	5160	0
482	20231010	130000	114486560	5160	5160	5160	5160	0
483	20231010	125900	114486560	5160	5150	5160	5150	240
484	20231010	125800	113248240	5120	5130	5130	5120	482
485	20231010	125700	110779400	5100	5160	5160	5100	1376
486	20231010	125600	103745480	5160	5160	5160	5160	0
487	20231010	125500	103745480	5160	5160	5160	5160	14
488	20231010	125400	103673240	5160	5160	5160	5160	0
489	20231010	125300	103673240	5160	5160	5160	5160	0
490	20231010	125200	103673240	5160	5180	5180	5160	500
491	20231010	125100	101092750	5170	5170	5170	5170	50
492	20231010	125000	100834250	5170	5170	5170	5170	0
493	20231010	124900	100834250	5170	5170	5170	5170	0
494	20231010	124800	100834250	5170	5170	5170	5170	0
495	20231010	124700	100834250	5170	5170	5170	5170	0
496	20231010	124600	100834250	5170	5170	5170	5170	0
497	20231010	124500	100834250	5170	5170	5170	5170	8
498	20231010	124400	100792890	5160	5160	5160	5160	0
499	20231010	124300	100792890	5160	5190	5190	5160	1293
500	20231010	124200	94116250	5190	5190	5190	5190	0
501	20231010	124100	94116250	5190	5190	5190	5190	0
502	20231010	124000	94116250	5190	5190	5190	5190	0
503	20231010	123900	94116250	5190	5190	5190	5190	0
504	20231010	123800	94116250	5190	5190	5190	5190	0
505	20231010	123700	94116250	5190	5190	5190	5190	0
506	20231010	123600	94116250	5190	5190	5190	5190	0
507	20231010	123500	94116250	5190	5190	5190	5190	50
508	20231010	123400	93856750	5190	5190	5190	5190	0
509	20231010	123300	93856750	5190	5190	5190	5190	99
510	20231010	123200	93342940	5190	5190	5190	5190	100
511	20231010	123100	92823940	5200	5200	5200	5200	0
512	20231010	123000	92823940	5200	5200	5200	5200	0
513	20231010	122900	92823940	5200	5200	5200	5200	0
514	20231010	122800	92823940	5200	5170	5200	5160	483
515	20231010	122700	90329940	5200	5200	5200	5200	0
516	20231010	122600	90329940	5200	5200	5200	5200	0
517	20231010	122500	90329940	5200	5220	5220	5200	339
518	20231010	122400	88563170	5220	5220	5220	5220	8
519	20231010	122300	88521410	5220	5220	5220	5220	0
520	20231010	122200	88521410	5220	5220	5220	5220	0
521	20231010	122100	88521410	5220	5220	5220	5220	0
522	20231010	122000	88521410	5220	5220	5220	5220	0
523	20231010	121900	88521410	5220	5220	5220	5220	0
524	20231010	121800	88521410	5220	5220	5220	5220	0
525	20231010	121700	88521410	5220	5220	5220	5220	1
526	20231010	121600	88516190	5230	5230	5230	5230	0
527	20231010	121500	88516190	5230	5230	5230	5230	14
528	20231010	121400	88442970	5240	5240	5240	5240	0
529	20231010	121300	88442970	5240	5240	5240	5240	2
530	20231010	121200	88432490	5240	5240	5240	5240	0
531	20231010	121100	88432490	5240	5240	5240	5240	0
532	20231010	121000	88432490	5240	5240	5240	5240	0
533	20231010	120900	88432490	5240	5240	5240	5240	0
534	20231010	120800	88432490	5240	5240	5240	5240	0
535	20231010	120700	88432490	5240	5240	5240	5240	11
536	20231010	120600	88374850	5250	5250	5250	5250	0
537	20231010	120500	88374850	5250	5250	5250	5250	214
538	20231010	120400	87251350	5250	5250	5250	5250	0
539	20231010	120300	87251350	5250	5250	5250	5250	0
540	20231010	120200	87251350	5250	5250	5250	5250	1
541	20231010	120100	87246100	5240	5240	5240	5240	0
542	20231010	120000	87246100	5240	5240	5240	5240	0
543	20231010	115900	87246100	5240	5240	5240	5240	0
544	20231010	115800	87246100	5240	5260	5260	5240	391
545	20231010	115700	85191170	5260	5260	5260	5260	0
546	20231010	115600	85191170	5260	5260	5260	5260	0
547	20231010	115500	85191170	5260	5260	5260	5260	9
548	20231010	115400	85143830	5260	5260	5260	5260	0
549	20231010	115300	85143830	5260	5260	5260	5260	0
550	20231010	115200	85143830	5260	5260	5260	5260	0
551	20231010	115100	85143830	5260	5260	5260	5260	0
552	20231010	115000	85143830	5260	5260	5260	5260	50
553	20231010	114900	84880830	5260	5260	5260	5260	0
554	20231010	114800	84880830	5260	5260	5260	5260	0
555	20231010	114700	84880830	5260	5260	5260	5260	0
556	20231010	114600	84880830	5260	5260	5260	5260	0
557	20231010	114500	84880830	5260	5260	5260	5260	11
558	20231010	114400	84822970	5260	5260	5260	5260	0
559	20231010	114300	84822970	5260	5260	5260	5260	0
560	20231010	114200	84822970	5260	5260	5260	5260	0
561	20231010	114100	84822970	5260	5260	5260	5260	0
562	20231010	114000	84822970	5260	5260	5260	5260	0
563	20231010	113900	84822970	5260	5260	5260	5260	1
564	20231010	113800	84817710	5260	5260	5260	5260	0
565	20231010	113700	84817710	5260	5260	5260	5260	0
566	20231010	113600	84817710	5260	5260	5260	5260	0
567	20231010	113500	84817710	5260	5260	5260	5260	19
568	20231010	113400	84717770	5260	5260	5260	5260	0
569	20231010	113300	84717770	5260	5260	5260	5260	0
570	20231010	113200	84717770	5260	5260	5260	5260	0
571	20231010	113100	84717770	5260	5260	5260	5260	0
572	20231010	113000	84717770	5260	5260	5260	5260	0
573	20231010	112900	84717770	5260	5280	5280	5260	2907
574	20231010	112800	69423700	5280	5280	5280	5280	0
575	20231010	112700	69423700	5280	5280	5280	5280	0
576	20231010	112600	69423700	5280	5280	5280	5280	37
577	20231010	112500	69228340	5280	5290	5290	5280	163
578	20231010	112400	68366740	5300	5300	5300	5300	0
579	20231010	112300	68366740	5300	5300	5300	5300	0
580	20231010	112200	68366740	5300	5300	5300	5300	0
581	20231010	112100	68366740	5300	5300	5300	5300	0
582	20231010	112000	68366740	5300	5300	5300	5300	17
583	20231010	111900	68276640	5300	5300	5300	5300	0
584	20231010	111800	68276640	5300	5300	5300	5300	0
585	20231010	111700	68276640	5300	5300	5300	5300	13
586	20231010	111600	68207740	5300	5300	5300	5300	20
587	20231010	111500	68101740	5300	5300	5300	5300	0
588	20231010	111400	68101740	5300	5300	5300	5300	0
589	20231010	111300	68101740	5300	5300	5300	5300	0
590	20231010	111200	68101740	5300	5300	5300	5300	0
591	20231010	111100	68101740	5300	5300	5300	5300	1
592	20231010	111000	68096440	5300	5300	5300	5300	0
593	20231010	110900	68096440	5300	5300	5300	5300	0
594	20231010	110800	68096440	5300	5300	5300	5300	0
595	20231010	110700	68096440	5300	5300	5300	5300	0
596	20231010	110600	68096440	5300	5300	5300	5300	0
597	20231010	110500	68096440	5300	5300	5300	5300	0
598	20231010	110400	68096440	5300	5300	5300	5300	0
599	20231010	110300	68096440	5300	5300	5300	5300	0
600	20231010	110200	68096440	5300	5300	5300	5300	0
601	20231010	110100	68096440	5300	5300	5300	5300	327
602	20231010	110000	66363340	5340	5340	5340	5340	0
603	20231010	105900	66363340	5340	5340	5340	5340	0
604	20231010	105800	66363340	5340	5340	5340	5340	1
605	20231010	105700	66358000	5340	5340	5340	5340	1
606	20231010	105600	66352660	5300	5300	5300	5300	0
607	20231010	105500	66352660	5300	5300	5300	5300	8
608	20231010	105400	66310260	5300	5300	5300	5300	0
609	20231010	105300	66310260	5300	5300	5300	5300	0
610	20231010	105200	66310260	5300	5300	5300	5300	0
611	20231010	105100	66310260	5300	5300	5300	5300	0
612	20231010	105000	66310260	5300	5310	5310	5300	100
613	20231010	104900	65780160	5330	5330	5330	5330	0
614	20231010	104800	65780160	5330	5330	5330	5330	0
615	20231010	104700	65780160	5330	5330	5330	5330	0
616	20231010	104600	65780160	5330	5330	5330	5330	0
617	20231010	104500	65780160	5330	5330	5330	5330	11
618	20231010	104400	65721530	5330	5320	5330	5320	67
619	20231010	104300	65365080	5320	5320	5320	5320	0
620	20231010	104200	65365080	5320	5320	5320	5320	0
621	20231010	104100	65365080	5320	5320	5320	5320	0
622	20231010	104000	65365080	5320	5320	5320	5320	0
623	20231010	103900	65365080	5320	5320	5320	5320	10
624	20231010	103800	65311880	5310	5310	5310	5310	0
625	20231010	103700	65311880	5310	5310	5310	5310	0
626	20231010	103600	65311880	5310	5310	5310	5310	27
627	20231010	103500	65168510	5310	5310	5310	5310	0
628	20231010	103400	65168510	5310	5310	5310	5310	0
629	20231010	103300	65168510	5310	5310	5310	5310	0
630	20231010	103200	65168510	5310	5310	5310	5310	12
631	20231010	103100	65104790	5290	5290	5290	5290	0
632	20231010	103000	65104790	5290	5290	5290	5290	0
633	20231010	102900	65104790	5290	5290	5290	5290	0
634	20231010	102800	65104790	5290	5310	5310	5290	307
635	20231010	102700	63478480	5280	5280	5280	5280	0
636	20231010	102600	63478480	5280	5290	5290	5280	300
637	20231010	102500	61894440	5290	5290	5290	5290	9
638	20231010	102400	61846830	5280	5280	5280	5280	0
639	20231010	102300	61846830	5280	5280	5280	5280	0
640	20231010	102200	61846830	5280	5300	5300	5280	200
641	20231010	102100	60790150	5300	5300	5300	5300	40
642	20231010	102000	60578150	5310	5310	5310	5310	100
643	20231010	101900	60047150	5320	5320	5320	5320	13
644	20231010	101800	59977990	5320	5330	5330	5310	200
645	20231010	101700	58914360	5370	5370	5370	5370	85
646	20231010	101600	58457910	5370	5370	5370	5370	71
647	20231010	101500	58076640	5350	5350	5350	5350	19
648	20231010	101400	57974990	5370	5320	5370	5320	113
649	20231010	101300	57372390	5320	5320	5320	5320	144
650	20231010	101200	56606310	5280	5280	5280	5280	1
651	20231010	101100	56601030	5320	5320	5320	5320	0
652	20231010	101000	56601030	5320	5320	5320	5320	57
653	20231010	100900	56297790	5310	5310	5310	5310	0
654	20231010	100800	56297790	5310	5300	5310	5300	83
655	20231010	100700	55857690	5300	5300	5300	5300	20
656	20231010	100600	55751690	5300	5300	5300	5300	100
657	20231010	100500	55221690	5270	5290	5290	5270	402
658	20231010	100400	53102900	5300	5300	5300	5300	5
659	20231010	100300	53076400	5310	5310	5310	5310	0
660	20231010	100200	53076400	5310	5310	5310	5310	1
661	20231010	100100	53071090	5300	5300	5300	5300	0
662	20231010	100000	53071090	5300	5320	5320	5300	240
663	20231010	095900	51799070	5320	5320	5320	5320	1
664	20231010	095800	51793750	5320	5320	5320	5320	0
665	20231010	095700	51793750	5320	5320	5320	5320	0
666	20231010	095600	51793750	5320	5320	5320	5320	10
667	20231010	095500	51740550	5320	5320	5320	5320	11
668	20231010	095400	51682030	5320	5320	5320	5320	124
669	20231010	095300	51022350	5320	5320	5320	5320	10
670	20231010	095200	50969150	5320	5320	5320	5320	100
671	20231010	095100	50437150	5310	5310	5310	5310	0
672	20231010	095000	50437150	5310	5310	5310	5310	10
673	20231010	094900	50384050	5310	5310	5310	5310	0
674	20231010	094800	50384050	5310	5310	5310	5310	15
675	20231010	094700	50304400	5320	5320	5320	5320	0
676	20231010	094600	50304400	5320	5320	5320	5320	1
677	20231010	094500	50299080	5320	5320	5320	5320	1034
678	20231010	094400	44798200	5330	5330	5330	5330	0
679	20231010	094300	44798200	5330	5330	5330	5330	0
680	20231010	094200	44798200	5330	5330	5330	5330	0
681	20231010	094100	44798200	5330	5330	5330	5330	0
682	20231010	094000	44798200	5330	5330	5330	5330	0
683	20231010	093900	44798200	5330	5330	5330	5330	15
684	20231010	093800	44718250	5320	5320	5320	5320	1
685	20231010	093700	44712930	5340	5340	5340	5340	20
686	20231010	093600	44606130	5340	5340	5340	5340	0
687	20231010	093500	44606130	5340	5340	5340	5340	0
688	20231010	093400	44606130	5340	5340	5340	5340	1
689	20231010	093300	44600790	5320	5320	5320	5320	0
690	20231010	093200	44600790	5320	5320	5320	5320	0
691	20231010	093100	44600790	5320	5320	5320	5320	15
692	20231010	093000	44520990	5320	5320	5320	5320	0
693	20231010	092900	44520990	5320	5320	5320	5320	5
694	20231010	092800	44494390	5320	5320	5320	5320	0
695	20231010	092700	44494390	5320	5320	5320	5320	40
696	20231010	092600	44281590	5320	5320	5320	5320	0
697	20231010	092500	44281590	5320	5320	5320	5320	39
698	20231010	092400	44074110	5320	5320	5320	5320	9
699	20231010	092300	44026230	5330	5330	5330	5330	0
700	20231010	092200	44026230	5330	5330	5330	5330	0
701	20231010	092100	44026230	5330	5330	5330	5330	0
702	20231010	092000	44026230	5330	5330	5330	5330	0
703	20231010	091900	44026230	5330	5330	5330	5330	0
704	20231010	091800	44026230	5330	5330	5330	5330	74
705	20231010	091700	43631810	5320	5320	5320	5320	82
706	20231010	091600	43195570	5330	5330	5330	5330	0
707	20231010	091500	43195570	5330	5330	5330	5330	0
708	20231010	091400	43195570	5330	5340	5340	5330	206
709	20231010	091300	42095730	5370	5370	5370	5370	1
710	20231010	091200	42090360	5350	5350	5350	5350	197
711	20231010	091100	41036410	5360	5430	5430	5360	432
712	20231010	091000	38711440	5430	5430	5430	5430	500
713	20231010	090900	35996440	5430	5430	5430	5430	350
714	20231010	090800	34095940	5430	5390	5430	5390	1361
715	20231010	090700	26733820	5400	5310	5400	5290	1203
716	20231010	090600	20278320	5270	5270	5270	5270	10
717	20231010	090500	20225620	5260	5260	5260	5260	320
718	20231010	090400	18542420	5270	5320	5320	5270	1354
719	20231010	090300	11365110	5330	5330	5330	5330	6
720	20231010	090200	11333130	5350	5340	5350	5330	3
721	20231010	090100	11317110	5330	5330	5330	5330	111
722	20231010	090000	10725480	5350	5320	5350	5320	2016