KissMeData/119860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195900	361166660	9830	9830	9830	9830	1086
3	20231006	195800	361166660	9830	9830	9830	9830	0
4	20231006	195700	361166660	9830	9830	9830	9830	0
5	20231006	195600	361166660	9830	9830	9830	9830	0
6	20231006	195500	361166660	9830	9830	9830	9830	0
7	20231006	195400	361166660	9830	9830	9830	9830	0
8	20231006	195300	361166660	9830	9830	9830	9830	0
9	20231006	195200	361166660	9830	9830	9830	9830	0
10	20231006	195100	361166660	9830	9830	9830	9830	0
11	20231006	195000	361166660	9830	9830	9830	9830	0
12	20231006	194900	361166660	9830	9830	9830	9830	0
13	20231006	194800	361166660	9830	9830	9830	9830	0
14	20231006	194700	361166660	9830	9830	9830	9830	0
15	20231006	194600	361166660	9830	9830	9830	9830	0
16	20231006	194500	361166660	9830	9830	9830	9830	0
17	20231006	194400	361166660	9830	9830	9830	9830	0
18	20231006	194300	361166660	9830	9830	9830	9830	0
19	20231006	194200	361166660	9830	9830	9830	9830	0
20	20231006	194100	361166660	9830	9830	9830	9830	0
21	20231006	194000	361166660	9830	9830	9830	9830	0
22	20231006	193900	361166660	9830	9830	9830	9830	0
23	20231006	193800	361166660	9830	9830	9830	9830	0
24	20231006	193700	361166660	9830	9830	9830	9830	0
25	20231006	193600	361166660	9830	9830	9830	9830	0
26	20231006	193500	361166660	9830	9830	9830	9830	0
27	20231006	193400	361166660	9830	9830	9830	9830	0
28	20231006	193300	361166660	9830	9830	9830	9830	0
29	20231006	193200	361166660	9830	9830	9830	9830	0
30	20231006	193100	361166660	9830	9830	9830	9830	0
31	20231006	193000	361166660	9830	9830	9830	9830	0
32	20231006	192900	361166660	9830	9830	9830	9830	1086
33	20231006	192800	361166660	9830	9830	9830	9830	0
34	20231006	192700	361166660	9830	9830	9830	9830	0
35	20231006	192600	361166660	9830	9830	9830	9830	0
36	20231006	192500	361166660	9830	9830	9830	9830	0
37	20231006	192400	361166660	9830	9830	9830	9830	0
38	20231006	192300	361166660	9830	9830	9830	9830	0
39	20231006	192200	361166660	9830	9830	9830	9830	0
40	20231006	192100	361166660	9830	9830	9830	9830	0
41	20231006	192000	361166660	9830	9830	9830	9830	0
42	20231006	191900	361166660	9830	9830	9830	9830	0
43	20231006	191800	361166660	9830	9830	9830	9830	0
44	20231006	191700	361166660	9830	9830	9830	9830	0
45	20231006	191600	361166660	9830	9830	9830	9830	0
46	20231006	191500	361166660	9830	9830	9830	9830	0
47	20231006	191400	361166660	9830	9830	9830	9830	0
48	20231006	191300	361166660	9830	9830	9830	9830	0
49	20231006	191200	361166660	9830	9830	9830	9830	0
50	20231006	191100	361166660	9830	9830	9830	9830	0
51	20231006	191000	361166660	9830	9830	9830	9830	0
52	20231006	190900	361166660	9830	9830	9830	9830	0
53	20231006	190800	361166660	9830	9830	9830	9830	0
54	20231006	190700	361166660	9830	9830	9830	9830	0
55	20231006	190600	361166660	9830	9830	9830	9830	0
56	20231006	190500	361166660	9830	9830	9830	9830	0
57	20231006	190400	361166660	9830	9830	9830	9830	0
58	20231006	190300	361166660	9830	9830	9830	9830	0
59	20231006	190200	361166660	9830	9830	9830	9830	0
60	20231006	190100	361166660	9830	9830	9830	9830	0
61	20231006	190000	361166660	9830	9830	9830	9830	0
62	20231006	185900	361166660	9830	9830	9830	9830	1086
63	20231006	185800	361166660	9830	9830	9830	9830	0
64	20231006	185700	361166660	9830	9830	9830	9830	0
65	20231006	185600	361166660	9830	9830	9830	9830	0
66	20231006	185500	361166660	9830	9830	9830	9830	0
67	20231006	185400	361166660	9830	9830	9830	9830	0
68	20231006	185300	361166660	9830	9830	9830	9830	0
69	20231006	185200	361166660	9830	9830	9830	9830	0
70	20231006	185100	361166660	9830	9830	9830	9830	0
71	20231006	185000	361166660	9830	9830	9830	9830	0
72	20231006	184900	361166660	9830	9830	9830	9830	0
73	20231006	184800	361166660	9830	9830	9830	9830	0
74	20231006	184700	361166660	9830	9830	9830	9830	0
75	20231006	184600	361166660	9830	9830	9830	9830	0
76	20231006	184500	361166660	9830	9830	9830	9830	0
77	20231006	184400	361166660	9830	9830	9830	9830	0
78	20231006	184300	361166660	9830	9830	9830	9830	0
79	20231006	184200	361166660	9830	9830	9830	9830	0
80	20231006	184100	361166660	9830	9830	9830	9830	0
81	20231006	184000	361166660	9830	9830	9830	9830	0
82	20231006	183900	361166660	9830	9830	9830	9830	0
83	20231006	183800	361166660	9830	9830	9830	9830	0
84	20231006	183700	361166660	9830	9830	9830	9830	0
85	20231006	183600	361166660	9830	9830	9830	9830	0
86	20231006	183500	361166660	9830	9830	9830	9830	0
87	20231006	183400	361166660	9830	9830	9830	9830	0
88	20231006	183300	361166660	9830	9830	9830	9830	0
89	20231006	183200	361166660	9830	9830	9830	9830	0
90	20231006	183100	361166660	9830	9830	9830	9830	0
91	20231006	183000	361166660	9830	9830	9830	9830	0
92	20231006	182900	361166660	9830	9830	9830	9830	1086
93	20231006	182800	361166660	9830	9830	9830	9830	0
94	20231006	182700	361166660	9830	9830	9830	9830	0
95	20231006	182600	361166660	9830	9830	9830	9830	0
96	20231006	182500	361166660	9830	9830	9830	9830	0
97	20231006	182400	361166660	9830	9830	9830	9830	0
98	20231006	182300	361166660	9830	9830	9830	9830	0
99	20231006	182200	361166660	9830	9830	9830	9830	0
100	20231006	182100	361166660	9830	9830	9830	9830	0
101	20231006	182000	361166660	9830	9830	9830	9830	0
102	20231006	181900	361166660	9830	9830	9830	9830	0
103	20231006	181800	361166660	9830	9830	9830	9830	0
104	20231006	181700	361166660	9830	9830	9830	9830	0
105	20231006	181600	361166660	9830	9830	9830	9830	0
106	20231006	181500	361166660	9830	9830	9830	9830	0
107	20231006	181400	361166660	9830	9830	9830	9830	0
108	20231006	181300	361166660	9830	9830	9830	9830	0
109	20231006	181200	361166660	9830	9830	9830	9830	0
110	20231006	181100	361166660	9830	9830	9830	9830	0
111	20231006	181000	361166660	9830	9830	9830	9830	0
112	20231006	180900	361166660	9830	9830	9830	9830	0
113	20231006	180800	361166660	9830	9830	9830	9830	0
114	20231006	180700	361166660	9830	9830	9830	9830	0
115	20231006	180600	361166660	9830	9830	9830	9830	0
116	20231006	180500	361166660	9830	9830	9830	9830	0
117	20231006	180400	361166660	9830	9830	9830	9830	0
118	20231006	180300	361166660	9830	9830	9830	9830	0
119	20231006	180200	361166660	9830	9830	9830	9830	0
120	20231006	180100	361166660	9830	9830	9830	9830	0
121	20231006	180000	361166660	9830	9830	9830	9830	0
122	20231006	175900	361166660	9830	9830	9830	9830	1086
123	20231006	175800	361166660	9830	9830	9830	9830	0
124	20231006	175700	361166660	9830	9830	9830	9830	0
125	20231006	175600	361166660	9830	9830	9830	9830	0
126	20231006	175500	361166660	9830	9830	9830	9830	0
127	20231006	175400	361166660	9830	9830	9830	9830	0
128	20231006	175300	361166660	9830	9830	9830	9830	0
129	20231006	175200	361166660	9830	9830	9830	9830	0
130	20231006	175100	361166660	9830	9830	9830	9830	0
131	20231006	175000	361166660	9830	9830	9830	9830	0
132	20231006	174900	361166660	9830	9830	9830	9830	0
133	20231006	174800	361166660	9830	9830	9830	9830	0
134	20231006	174700	361166660	9830	9830	9830	9830	0
135	20231006	174600	361166660	9830	9830	9830	9830	0
136	20231006	174500	361166660	9830	9830	9830	9830	0
137	20231006	174400	361166660	9830	9830	9830	9830	0
138	20231006	174300	361166660	9830	9830	9830	9830	0
139	20231006	174200	361166660	9830	9830	9830	9830	0
140	20231006	174100	361166660	9830	9830	9830	9830	0
141	20231006	174000	361166660	9830	9830	9830	9830	0
142	20231006	173900	361166660	9830	9830	9830	9830	0
143	20231006	173800	361166660	9830	9830	9830	9830	0
144	20231006	173700	361166660	9830	9830	9830	9830	0
145	20231006	173600	361166660	9830	9830	9830	9830	0
146	20231006	173500	361166660	9830	9830	9830	9830	0
147	20231006	173400	361166660	9830	9830	9830	9830	0
148	20231006	173300	361166660	9830	9830	9830	9830	0
149	20231006	173200	361166660	9830	9830	9830	9830	0
150	20231006	173100	361166660	9830	9830	9830	9830	0
151	20231006	173000	361166660	9830	9830	9830	9830	0
152	20231006	172900	361166660	9830	9830	9830	9830	1086
153	20231006	172800	361166660	9830	9830	9830	9830	0
154	20231006	172700	361166660	9830	9830	9830	9830	0
155	20231006	172600	361166660	9830	9830	9830	9830	0
156	20231006	172500	361166660	9830	9830	9830	9830	0
157	20231006	172400	361166660	9830	9830	9830	9830	0
158	20231006	172300	361166660	9830	9830	9830	9830	0
159	20231006	172200	361166660	9830	9830	9830	9830	0
160	20231006	172100	361166660	9830	9830	9830	9830	0
161	20231006	172000	361166660	9830	9830	9830	9830	0
162	20231006	171900	361166660	9830	9830	9830	9830	0
163	20231006	171800	361166660	9830	9830	9830	9830	0
164	20231006	171700	361166660	9830	9830	9830	9830	0
165	20231006	171600	361166660	9830	9830	9830	9830	0
166	20231006	171500	361166660	9830	9830	9830	9830	0
167	20231006	171400	361166660	9830	9830	9830	9830	0
168	20231006	171300	361166660	9830	9830	9830	9830	0
169	20231006	171200	361166660	9830	9830	9830	9830	0
170	20231006	171100	361166660	9830	9830	9830	9830	0
171	20231006	171000	361166660	9830	9830	9830	9830	0
172	20231006	170900	361166660	9830	9830	9830	9830	0
173	20231006	170800	361166660	9830	9830	9830	9830	0
174	20231006	170700	361166660	9830	9830	9830	9830	0
175	20231006	170600	361166660	9830	9830	9830	9830	0
176	20231006	170500	361166660	9830	9830	9830	9830	0
177	20231006	170400	361166660	9830	9830	9830	9830	0
178	20231006	170300	361166660	9830	9830	9830	9830	0
179	20231006	170200	361166660	9830	9830	9830	9830	0
180	20231006	170100	361166660	9830	9830	9830	9830	0
181	20231006	170000	361166660	9830	9830	9830	9830	0
182	20231006	165900	361166660	9830	9830	9830	9830	1086
183	20231006	165800	361166660	9830	9830	9830	9830	0
184	20231006	165700	361166660	9830	9830	9830	9830	0
185	20231006	165600	361166660	9830	9830	9830	9830	0
186	20231006	165500	361166660	9830	9830	9830	9830	0
187	20231006	165400	361166660	9830	9830	9830	9830	0
188	20231006	165300	361166660	9830	9830	9830	9830	0
189	20231006	165200	361166660	9830	9830	9830	9830	0
190	20231006	165100	361166660	9830	9830	9830	9830	0
191	20231006	165000	361166660	9830	9830	9830	9830	0
192	20231006	164900	361166660	9830	9830	9830	9830	0
193	20231006	164800	361166660	9830	9830	9830	9830	0
194	20231006	164700	361166660	9830	9830	9830	9830	0
195	20231006	164600	361166660	9830	9830	9830	9830	0
196	20231006	164500	361166660	9830	9830	9830	9830	0
197	20231006	164400	361166660	9830	9830	9830	9830	0
198	20231006	164300	361166660	9830	9830	9830	9830	0
199	20231006	164200	361166660	9830	9830	9830	9830	0
200	20231006	164100	361166660	9830	9830	9830	9830	0
201	20231006	164000	361166660	9830	9830	9830	9830	0
202	20231006	163900	361166660	9830	9830	9830	9830	0
203	20231006	163800	361166660	9830	9830	9830	9830	0
204	20231006	163700	361166660	9830	9830	9830	9830	0
205	20231006	163600	361166660	9830	9830	9830	9830	0
206	20231006	163500	361166660	9830	9830	9830	9830	0
207	20231006	163400	361166660	9830	9830	9830	9830	0
208	20231006	163300	361166660	9830	9830	9830	9830	0
209	20231006	163200	361166660	9830	9830	9830	9830	0
210	20231006	163100	361166660	9830	9830	9830	9830	0
211	20231006	163000	361166660	9830	9830	9830	9830	0
212	20231006	162900	361166660	9830	9830	9830	9830	1086
213	20231006	162800	361166660	9830	9830	9830	9830	0
214	20231006	162700	361166660	9830	9830	9830	9830	0
215	20231006	162600	361166660	9830	9830	9830	9830	0
216	20231006	162500	361166660	9830	9830	9830	9830	0
217	20231006	162400	361166660	9830	9830	9830	9830	0
218	20231006	162300	361166660	9830	9830	9830	9830	0
219	20231006	162200	361166660	9830	9830	9830	9830	0
220	20231006	162100	361166660	9830	9830	9830	9830	0
221	20231006	162000	361166660	9830	9830	9830	9830	0
222	20231006	161900	361166660	9830	9830	9830	9830	0
223	20231006	161800	361166660	9830	9830	9830	9830	0
224	20231006	161700	361166660	9830	9830	9830	9830	0
225	20231006	161600	361166660	9830	9830	9830	9830	0
226	20231006	161500	361166660	9830	9830	9830	9830	0
227	20231006	161400	361166660	9830	9830	9830	9830	0
228	20231006	161300	361166660	9830	9830	9830	9830	0
229	20231006	161200	361166660	9830	9830	9830	9830	0
230	20231006	161100	361166660	9830	9830	9830	9830	0
231	20231006	161000	361166660	9830	9830	9830	9830	0
232	20231006	160900	361166660	9830	9830	9830	9830	0
233	20231006	160800	361166660	9830	9830	9830	9830	0
234	20231006	160700	361166660	9830	9830	9830	9830	0
235	20231006	160600	361166660	9830	9830	9830	9830	0
236	20231006	160500	361166660	9830	9830	9830	9830	0
237	20231006	160400	361166660	9830	9830	9830	9830	0
238	20231006	160300	361166660	9830	9830	9830	9830	0
239	20231006	160200	361166660	9830	9830	9830	9830	0
240	20231006	160100	361166660	9830	9830	9830	9830	0
241	20231006	160000	361166660	9830	9830	9830	9830	0
242	20231006	155900	361166660	9830	9830	9830	9830	1086
243	20231006	155800	361166660	9830	9830	9830	9830	0
244	20231006	155700	361166660	9830	9830	9830	9830	0
245	20231006	155600	361166660	9830	9830	9830	9830	0
246	20231006	155500	361166660	9830	9830	9830	9830	0
247	20231006	155400	361166660	9830	9830	9830	9830	0
248	20231006	155300	361166660	9830	9830	9830	9830	0
249	20231006	155200	361166660	9830	9830	9830	9830	0
250	20231006	155100	361166660	9830	9830	9830	9830	0
251	20231006	155000	361166660	9830	9830	9830	9830	0
252	20231006	154900	361166660	9830	9830	9830	9830	0
253	20231006	154800	361166660	9830	9830	9830	9830	0
254	20231006	154700	361166660	9830	9830	9830	9830	0
255	20231006	154600	361166660	9830	9830	9830	9830	0
256	20231006	154500	361166660	9830	9830	9830	9830	0
257	20231006	154400	361166660	9830	9830	9830	9830	0
258	20231006	154300	361166660	9830	9830	9830	9830	0
259	20231006	154200	361166660	9830	9830	9830	9830	0
260	20231006	154100	361166660	9830	9830	9830	9830	0
261	20231006	154000	361166660	9830	9830	9830	9830	0
262	20231006	153900	361166660	9830	9830	9830	9830	0
263	20231006	153800	361166660	9830	9830	9830	9830	0
264	20231006	153700	361166660	9830	9830	9830	9830	0
265	20231006	153600	361166660	9830	9830	9830	9830	0
266	20231006	153500	361166660	9830	9830	9830	9830	0
267	20231006	153400	361166660	9830	9830	9830	9830	0
268	20231006	153300	361166660	9830	9830	9830	9830	0
269	20231006	153200	361166660	9830	9830	9830	9830	0
270	20231006	153100	361166660	9830	9830	9830	9830	0
271	20231006	153000	361166660	9830	9830	9830	9830	1086
272	20231006	152900	350491280	9830	9830	9830	9830	0
273	20231006	152800	350491280	9830	9830	9830	9830	0
274	20231006	152700	350491280	9830	9830	9830	9830	0
275	20231006	152600	350491280	9830	9830	9830	9830	0
276	20231006	152500	350491280	9830	9830	9830	9830	0
277	20231006	152400	350491280	9830	9830	9830	9830	0
278	20231006	152300	350491280	9830	9830	9830	9830	0
279	20231006	152200	350491280	9830	9830	9830	9830	0
280	20231006	152100	350491280	9830	9830	9830	9830	0
281	20231006	152000	350491280	9830	9830	9830	9830	0
282	20231006	151900	350491280	9830	9830	9830	9830	25
283	20231006	151800	350245530	9840	9780	9850	9780	773
284	20231006	151700	342667280	9780	9780	9780	9780	582
285	20231006	151600	336975320	9780	9770	9780	9770	151
286	20231006	151500	335499640	9770	9770	9770	9770	95
287	20231006	151400	334571490	9780	9780	9780	9780	2
288	20231006	151300	334551930	9780	9790	9790	9780	67
289	20231006	151200	333896650	9790	9790	9790	9780	30
290	20231006	151100	333603140	9790	9790	9790	9790	0
291	20231006	151000	333603140	9790	9770	9790	9750	2179
292	20231006	150900	312351880	9790	9780	9790	9770	1083
293	20231006	150800	301766070	9790	9790	9790	9790	1
294	20231006	150700	301756280	9790	9790	9790	9790	10
295	20231006	150600	301658380	9790	9790	9790	9790	0
296	20231006	150500	301658380	9790	9790	9790	9790	0
297	20231006	150400	301658380	9790	9790	9790	9790	1
298	20231006	150300	301648590	9790	9780	9790	9780	126
299	20231006	150200	300416050	9790	9780	9790	9780	12
300	20231006	150100	300298670	9780	9780	9780	9780	0
301	20231006	150000	300298670	9780	9780	9780	9780	158
302	20231006	145900	298753430	9780	9780	9780	9780	20
303	20231006	145800	298557830	9780	9790	9790	9780	30
304	20231006	145700	298264330	9790	9790	9790	9790	0
305	20231006	145600	298264330	9790	9790	9790	9790	15
306	20231006	145500	298117480	9790	9790	9790	9790	0
307	20231006	145400	298117480	9790	9780	9790	9780	290
308	20231006	145300	295281060	9780	9780	9780	9780	1
309	20231006	145200	295271280	9780	9780	9780	9780	0
310	20231006	145100	295271280	9780	9780	9780	9780	5
311	20231006	145000	295222380	9770	9770	9780	9770	193
312	20231006	144900	293336630	9780	9780	9780	9780	3
313	20231006	144800	293307290	9780	9780	9780	9780	5
314	20231006	144700	293258390	9780	9780	9780	9780	2
315	20231006	144600	293238830	9770	9770	9770	9770	646
316	20231006	144500	286927410	9770	9770	9770	9770	153
317	20231006	144400	285432600	9770	9770	9770	9770	220
318	20231006	144300	283283200	9770	9780	9780	9770	215
319	20231006	144200	281182640	9790	9780	9790	9780	16
320	20231006	144100	281026150	9790	9790	9790	9790	8
321	20231006	144000	280947830	9790	9790	9790	9790	16
322	20231006	143900	280791190	9790	9780	9790	9780	37
323	20231006	143800	280429150	9780	9770	9780	9770	310
324	20231006	143700	277399970	9770	9770	9770	9770	0
325	20231006	143600	277399970	9770	9760	9770	9760	35
326	20231006	143500	277058030	9760	9760	9760	9760	5
327	20231006	143400	277009230	9760	9760	9760	9760	20
328	20231006	143300	276814030	9760	9760	9760	9760	225
329	20231006	143200	274618030	9770	9760	9770	9760	82
330	20231006	143100	273817700	9760	9760	9760	9760	39
331	20231006	143000	273437060	9760	9760	9760	9760	28
332	20231006	142900	273163780	9760	9760	9760	9760	0
333	20231006	142800	273163780	9760	9760	9760	9760	16
334	20231006	142700	273007620	9770	9770	9770	9770	11
335	20231006	142600	272900150	9770	9770	9770	9770	0
336	20231006	142500	272900150	9770	9770	9770	9770	52
337	20231006	142400	272392110	9760	9760	9760	9760	0
338	20231006	142300	272392110	9760	9760	9760	9760	0
339	20231006	142200	272392110	9760	9780	9780	9760	94
340	20231006	142100	271473860	9780	9790	9790	9780	109
341	20231006	142000	270407410	9790	9790	9790	9790	35
342	20231006	141900	270064760	9780	9780	9780	9780	147
343	20231006	141800	268627100	9770	9770	9770	9770	90
344	20231006	141700	267747800	9770	9770	9770	9770	32
345	20231006	141600	267435160	9770	9770	9770	9770	117
346	20231006	141500	266292070	9760	9760	9760	9760	144
347	20231006	141400	264886630	9760	9760	9760	9760	0
348	20231006	141300	264886630	9760	9760	9760	9760	3
349	20231006	141200	264857350	9760	9760	9760	9750	22
350	20231006	141100	264642650	9760	9760	9760	9760	32
351	20231006	141000	264330330	9760	9760	9760	9760	1
352	20231006	140900	264320570	9760	9800	9800	9760	173
353	20231006	140800	262630000	9790	9780	9790	9780	393
354	20231006	140700	258785500	9780	9780	9780	9780	97
355	20231006	140600	257836840	9780	9770	9780	9770	17
356	20231006	140500	257670590	9780	9780	9780	9780	32
357	20231006	140400	257357630	9780	9780	9780	9780	16
358	20231006	140300	257201150	9780	9770	9780	9770	149
359	20231006	140200	255744760	9770	9770	9770	9770	290
360	20231006	140100	252911460	9770	9770	9770	9770	36
361	20231006	140000	252559740	9770	9770	9770	9770	116
362	20231006	135900	251426420	9770	9770	9770	9770	32
363	20231006	135800	251113780	9770	9770	9770	9770	16
364	20231006	135700	250957460	9770	9770	9770	9760	173
365	20231006	135600	249268650	9770	9770	9770	9770	32
366	20231006	135500	248956010	9760	9760	9760	9760	1
367	20231006	135400	248946250	9770	9770	9770	9770	0
368	20231006	135300	248946250	9770	9770	9770	9770	3
369	20231006	135200	248916940	9770	9770	9770	9770	0
370	20231006	135100	248916940	9770	9770	9770	9770	4
371	20231006	135000	248877860	9770	9760	9770	9760	119
372	20231006	134900	247716230	9770	9770	9770	9770	13
373	20231006	134800	247589220	9770	9770	9770	9770	5
374	20231006	134700	247540370	9770	9770	9770	9760	11
375	20231006	134600	247432920	9770	9770	9770	9770	32
376	20231006	134500	247120280	9770	9770	9770	9770	15
377	20231006	134400	246973730	9770	9770	9770	9770	60
378	20231006	134300	246387530	9770	9760	9770	9760	60
379	20231006	134200	245801830	9760	9760	9760	9760	0
380	20231006	134100	245801830	9760	9760	9760	9760	0
381	20231006	134000	245801830	9760	9760	9760	9760	0
382	20231006	133900	245801830	9760	9780	9780	9760	397
383	20231006	133800	241920670	9790	9790	9790	9790	104
384	20231006	133700	240902510	9800	9800	9800	9800	1
385	20231006	133600	240892710	9790	9790	9790	9790	138
386	20231006	133500	239541690	9790	9800	9800	9790	22
387	20231006	133400	239326290	9800	9800	9800	9800	26
388	20231006	133300	239071490	9800	9800	9800	9800	2
389	20231006	133200	239051890	9800	9810	9810	9800	47
390	20231006	133100	238591050	9810	9810	9810	9810	0
391	20231006	133000	238591050	9810	9810	9810	9810	11
392	20231006	132900	238483140	9810	9810	9810	9810	24
393	20231006	132800	238247700	9810	9810	9810	9810	29
394	20231006	132700	237963210	9810	9810	9810	9810	26
395	20231006	132600	237708150	9810	9810	9810	9810	49
396	20231006	132500	237227460	9810	9810	9810	9810	0
397	20231006	132400	237227460	9810	9810	9810	9810	88
398	20231006	132300	236364180	9810	9810	9810	9810	28
399	20231006	132200	236089500	9810	9810	9810	9810	26
400	20231006	132100	235834440	9810	9810	9810	9810	21
401	20231006	132000	235628430	9810	9800	9810	9800	249
402	20231006	131900	233187540	9800	9800	9800	9800	38
403	20231006	131800	232815140	9800	9800	9800	9800	53
404	20231006	131700	232295740	9800	9800	9800	9800	101
405	20231006	131600	231305940	9800	9800	9800	9800	38
406	20231006	131500	230933540	9800	9800	9800	9800	28
407	20231006	131400	230659140	9800	9800	9800	9800	27
408	20231006	131300	230394540	9800	9800	9800	9800	27
409	20231006	131200	230129940	9800	9800	9800	9800	15
410	20231006	131100	229982940	9800	9800	9800	9800	0
411	20231006	131000	229982940	9800	9800	9800	9800	1
412	20231006	130900	229973140	9800	9800	9810	9800	61
413	20231006	130800	229375280	9810	9810	9810	9810	0
414	20231006	130700	229375280	9810	9810	9810	9790	221
415	20231006	130600	227210120	9810	9810	9810	9810	0
416	20231006	130500	227210120	9810	9810	9810	9810	0
417	20231006	130400	227210120	9810	9810	9810	9810	4
418	20231006	130300	227170880	9810	9800	9810	9800	111
419	20231006	130200	226082970	9810	9810	9810	9810	22
420	20231006	130100	225867150	9810	9800	9810	9800	164
421	20231006	130000	224259880	9800	9800	9800	9800	0
422	20231006	125900	224259880	9800	9800	9800	9800	14
423	20231006	125800	224122680	9800	9800	9800	9800	10
424	20231006	125700	224024680	9800	9800	9800	9800	7
425	20231006	125600	223956080	9800	9790	9800	9790	34
426	20231006	125500	223623130	9800	9790	9800	9790	66
427	20231006	125400	222976890	9800	9800	9800	9800	2
428	20231006	125300	222957290	9800	9800	9800	9800	54
429	20231006	125200	222428090	9800	9800	9800	9800	15
430	20231006	125100	222281090	9800	9800	9800	9800	3
431	20231006	125000	222251690	9800	9800	9800	9800	0
432	20231006	124900	222251690	9800	9800	9800	9800	0
433	20231006	124800	222251690	9800	9800	9800	9800	1
434	20231006	124700	222241890	9800	9800	9800	9800	0
435	20231006	124600	222241890	9800	9800	9800	9800	0
436	20231006	124500	222241890	9800	9800	9810	9800	266
437	20231006	124400	219635030	9800	9800	9800	9800	0
438	20231006	124300	219635030	9800	9800	9800	9800	0
439	20231006	124200	219635030	9800	9800	9800	9800	0
440	20231006	124100	219635030	9800	9800	9800	9800	0
441	20231006	124000	219635030	9800	9800	9800	9800	0
442	20231006	123900	219635030	9800	9800	9800	9800	75
443	20231006	123800	218900030	9810	9810	9810	9800	65
444	20231006	123700	218262720	9810	9810	9810	9810	5
445	20231006	123600	218213670	9810	9810	9810	9810	57
446	20231006	123500	217654500	9810	9810	9810	9810	0
447	20231006	123400	217654500	9810	9810	9810	9810	12
448	20231006	123300	217536780	9810	9800	9810	9800	316
449	20231006	123200	214438900	9800	9800	9800	9800	1
450	20231006	123100	214429100	9790	9790	9790	9790	0
451	20231006	123000	214429100	9790	9790	9790	9790	59
452	20231006	122900	213851490	9790	9790	9790	9790	41
453	20231006	122800	213450100	9800	9800	9800	9800	0
454	20231006	122700	213450100	9800	9800	9800	9800	8
455	20231006	122600	213371700	9800	9800	9800	9800	1
456	20231006	122500	213361900	9800	9800	9800	9800	2
457	20231006	122400	213342300	9800	9800	9800	9800	0
458	20231006	122300	213342300	9800	9800	9800	9800	4
459	20231006	122200	213303100	9800	9800	9800	9800	18
460	20231006	122100	213126700	9800	9790	9800	9790	91
461	20231006	122000	212235800	9800	9800	9800	9800	2
462	20231006	121900	212216200	9800	9800	9800	9800	291
463	20231006	121800	209364400	9800	9800	9800	9800	1
464	20231006	121700	209354600	9800	9800	9800	9800	5
465	20231006	121600	209305600	9790	9790	9790	9790	0
466	20231006	121500	209305600	9790	9790	9790	9790	0
467	20231006	121400	209305600	9790	9790	9790	9790	0
468	20231006	121300	209305600	9790	9800	9800	9790	222
469	20231006	121200	207132040	9790	9790	9790	9790	0
470	20231006	121100	207132040	9790	9790	9790	9790	0
471	20231006	121000	207132040	9790	9790	9800	9790	38
472	20231006	120900	206760000	9800	9800	9800	9800	0
473	20231006	120800	206760000	9800	9800	9800	9800	4
474	20231006	120700	206720800	9800	9800	9800	9800	0
475	20231006	120600	206720800	9800	9800	9800	9800	0
476	20231006	120500	206720800	9800	9800	9800	9800	50
477	20231006	120400	206230800	9800	9800	9800	9800	0
478	20231006	120300	206230800	9800	9800	9800	9800	3
479	20231006	120200	206201400	9800	9800	9800	9800	27
480	20231006	120100	205936800	9810	9810	9810	9810	28
481	20231006	120000	205662120	9800	9800	9800	9800	0
482	20231006	115900	205662120	9800	9800	9800	9800	0
483	20231006	115800	205662120	9800	9800	9800	9800	0
484	20231006	115700	205662120	9800	9800	9800	9800	0
485	20231006	115600	205662120	9800	9800	9800	9800	1
486	20231006	115500	205652320	9800	9800	9800	9800	0
487	20231006	115400	205652320	9800	9800	9800	9800	0
488	20231006	115300	205652320	9800	9800	9800	9800	91
489	20231006	115200	204760520	9800	9800	9800	9800	51
490	20231006	115100	204260720	9800	9800	9800	9800	0
491	20231006	115000	204260720	9800	9800	9800	9800	28
492	20231006	114900	203986320	9800	9800	9800	9800	9
493	20231006	114800	203898120	9810	9810	9810	9810	0
494	20231006	114700	203898120	9810	9810	9810	9810	0
495	20231006	114600	203898120	9810	9810	9810	9810	0
496	20231006	114500	203898120	9810	9810	9810	9810	41
497	20231006	114400	203495910	9820	9800	9820	9800	858
498	20231006	114300	195079880	9800	9800	9800	9800	1
499	20231006	114200	195070080	9790	9790	9790	9790	0
500	20231006	114100	195070080	9790	9790	9790	9790	147
501	20231006	114000	193630950	9800	9800	9800	9800	18
502	20231006	113900	193454550	9790	9790	9790	9790	0
503	20231006	113800	193454550	9790	9790	9790	9790	0
504	20231006	113700	193454550	9790	9790	9790	9790	3
505	20231006	113600	193425180	9790	9790	9790	9790	100
506	20231006	113500	192446180	9790	9790	9790	9790	54
507	20231006	113400	191917520	9790	9790	9790	9790	2
508	20231006	113300	191897940	9800	9800	9800	9800	214
509	20231006	113200	189800740	9800	9800	9800	9800	0
510	20231006	113100	189800740	9800	9800	9800	9800	0
511	20231006	113000	189800740	9800	9800	9800	9800	0
512	20231006	112900	189800740	9800	9800	9800	9800	111
513	20231006	112800	188712940	9800	9790	9800	9790	41
514	20231006	112700	188311200	9790	9790	9790	9790	1
515	20231006	112600	188301410	9790	9800	9800	9790	110
516	20231006	112500	187224400	9800	9800	9800	9800	41
517	20231006	112400	186822600	9800	9800	9800	9800	15
518	20231006	112300	186675600	9790	9790	9790	9790	0
519	20231006	112200	186675600	9790	9790	9790	9790	34
520	20231006	112100	186342740	9800	9800	9800	9800	0
521	20231006	112000	186342740	9800	9800	9800	9800	1
522	20231006	111900	186332940	9790	9800	9800	9790	34
523	20231006	111800	185999910	9800	9800	9800	9800	187
524	20231006	111700	184167310	9810	9810	9810	9810	34
525	20231006	111600	183833770	9800	9800	9800	9800	0
526	20231006	111500	183833770	9800	9800	9800	9800	53
527	20231006	111400	183314370	9800	9800	9800	9800	0
528	20231006	111300	183314370	9800	9800	9800	9800	0
529	20231006	111200	183314370	9800	9800	9800	9800	0
530	20231006	111100	183314370	9800	9800	9800	9800	0
531	20231006	111000	183314370	9800	9820	9820	9800	766
532	20231006	110900	175805600	9820	9820	9830	9820	19
533	20231006	110800	175619010	9820	9820	9820	9820	21
534	20231006	110700	175412790	9830	9830	9830	9830	51
535	20231006	110600	174911460	9840	9840	9840	9840	0
536	20231006	110500	174911460	9840	9840	9840	9830	94
537	20231006	110400	173986950	9840	9840	9840	9840	0
538	20231006	110300	173986950	9840	9840	9840	9840	100
539	20231006	110200	173002950	9840	9840	9840	9840	66
540	20231006	110100	172353510	9840	9840	9840	9840	18
541	20231006	110000	172176390	9840	9840	9840	9840	31
542	20231006	105900	171871350	9830	9830	9830	9830	0
543	20231006	105800	171871350	9830	9830	9830	9830	50
544	20231006	105700	171379850	9820	9820	9820	9820	0
545	20231006	105600	171379850	9820	9820	9820	9820	0
546	20231006	105500	171379850	9820	9820	9830	9820	9
547	20231006	105400	171291460	9830	9830	9830	9830	0
548	20231006	105300	171291460	9830	9830	9830	9830	0
549	20231006	105200	171291460	9830	9830	9830	9830	0
550	20231006	105100	171291460	9830	9830	9830	9830	0
551	20231006	105000	171291460	9830	9830	9830	9830	0
552	20231006	104900	171291460	9830	9830	9830	9830	39
553	20231006	104800	170908090	9830	9840	9840	9830	230
554	20231006	104700	168647000	9870	9870	9870	9870	69
555	20231006	104600	167965970	9880	9870	9880	9870	181
556	20231006	104500	166179300	9860	9860	9860	9860	21
557	20231006	104400	165972240	9870	9870	9870	9870	0
558	20231006	104300	165972240	9870	9870	9870	9870	0
559	20231006	104200	165972240	9870	9870	9870	9870	0
560	20231006	104100	165972240	9870	9850	9880	9850	474
561	20231006	104000	161294880	9850	9850	9850	9850	2
562	20231006	103900	161275180	9850	9840	9850	9840	2
563	20231006	103800	161255490	9840	9840	9840	9840	9
564	20231006	103700	161166930	9850	9850	9850	9850	11
565	20231006	103600	161058580	9850	9850	9850	9850	0
566	20231006	103500	161058580	9850	9820	9850	9820	14
567	20231006	103400	160921040	9860	9860	9860	9860	0
568	20231006	103300	160921040	9860	9860	9860	9860	298
569	20231006	103200	157982760	9880	9810	9880	9810	972
570	20231006	103100	148418250	9810	9810	9810	9810	0
571	20231006	103000	148418250	9810	9810	9810	9810	0
572	20231006	102900	148418250	9810	9810	9810	9800	89
573	20231006	102800	147546030	9810	9810	9810	9810	0
574	20231006	102700	147546030	9810	9810	9810	9810	0
575	20231006	102600	147546030	9810	9810	9810	9810	2
576	20231006	102500	147526410	9810	9810	9810	9810	35
577	20231006	102400	147183060	9810	9810	9810	9810	5
578	20231006	102300	147134010	9800	9800	9800	9800	27
579	20231006	102200	146869410	9800	9810	9810	9800	35
580	20231006	102100	146526400	9800	9810	9810	9800	1690
581	20231006	102000	129962440	9820	9840	9840	9810	999
582	20231006	101900	120134160	9850	9850	9850	9850	2
583	20231006	101800	120114460	9850	9870	9870	9850	31
584	20231006	101700	119808830	9870	9870	9870	9850	328
585	20231006	101600	116575390	9870	9880	9890	9870	490
586	20231006	101500	111735840	9880	9870	9890	9870	448
587	20231006	101400	107310900	9870	9870	9870	9870	0
588	20231006	101300	107310900	9870	9870	9870	9870	0
589	20231006	101200	107310900	9870	9850	9870	9850	128
590	20231006	101100	106048780	9850	9880	9880	9850	101
591	20231006	101000	105051430	9850	9850	9850	9850	129
592	20231006	100900	103780780	9850	9850	9850	9850	0
593	20231006	100800	103780780	9850	9850	9850	9850	1
594	20231006	100700	103770930	9840	9840	9840	9840	0
595	20231006	100600	103770930	9840	9860	9860	9840	35
596	20231006	100500	103426050	9870	9870	9870	9870	0
597	20231006	100400	103426050	9870	9870	9870	9870	0
598	20231006	100300	103426050	9870	9870	9870	9870	56
599	20231006	100200	102873330	9850	9850	9850	9850	137
600	20231006	100100	101523880	9850	9850	9850	9850	0
601	20231006	100000	101523880	9850	9850	9850	9850	84
602	20231006	095900	100696480	9850	9860	9860	9850	78
603	20231006	095800	99928170	9860	9850	9860	9850	127
604	20231006	095700	98677210	9840	9840	9840	9840	512
605	20231006	095600	93639130	9830	9830	9830	9830	0
606	20231006	095500	93639130	9830	9830	9830	9830	42
607	20231006	095400	93226270	9820	9820	9820	9820	0
608	20231006	095300	93226270	9820	9830	9830	9820	86
609	20231006	095200	92381570	9860	9860	9860	9860	322
610	20231006	095100	89206650	9880	9800	9880	9800	764
611	20231006	095000	81693280	9820	9820	9840	9820	389
612	20231006	094900	77872640	9820	9830	9830	9820	84
613	20231006	094800	77047430	9840	9800	9840	9800	970
614	20231006	094700	67522520	9810	9780	9810	9780	595
615	20231006	094600	61696220	9780	9780	9780	9780	3
616	20231006	094500	61666880	9780	9780	9780	9780	1
617	20231006	094400	61657100	9760	9770	9770	9760	263
618	20231006	094300	59090150	9760	9770	9770	9760	254
619	20231006	094200	56609180	9770	9810	9810	9770	155
620	20231006	094100	55094260	9800	9790	9800	9780	58
621	20231006	094000	54526550	9780	9800	9800	9780	112
622	20231006	093900	53430520	9800	9810	9810	9770	535
623	20231006	093800	48190030	9830	9840	9840	9830	44
624	20231006	093700	47757110	9850	9850	9850	9850	0
625	20231006	093600	47757110	9850	9850	9850	9850	0
626	20231006	093500	47757110	9850	9850	9850	9830	67
627	20231006	093400	47098160	9830	9850	9850	9830	45
628	20231006	093300	46655770	9850	9880	9880	9850	46
629	20231006	093200	46202640	9880	9880	9880	9880	1
630	20231006	093100	46192760	9830	9890	9890	9830	61
631	20231006	093000	45592910	9830	9860	9860	9820	383
632	20231006	092900	41820150	9850	9850	9850	9850	56
633	20231006	092800	41268550	9860	9860	9860	9860	0
634	20231006	092700	41268550	9860	9830	9860	9830	39
635	20231006	092600	40885150	9830	9860	9860	9830	79
636	20231006	092500	40108230	9860	9870	9870	9860	147
637	20231006	092400	38657880	9840	9850	9850	9820	111
638	20231006	092300	37566470	9870	9890	9890	9870	93
639	20231006	092200	36647560	9880	9890	9890	9880	164
640	20231006	092100	35025620	9890	9870	9890	9870	106
641	20231006	092000	33978400	9870	9870	9870	9870	50
642	20231006	091900	33484900	9870	9870	9870	9870	1
643	20231006	091800	33475030	9870	9860	9870	9860	33
644	20231006	091700	33149640	9860	9840	9860	9840	444
645	20231006	091600	28775860	9840	9840	9840	9840	14
646	20231006	091500	28638100	9840	9840	9840	9840	5
647	20231006	091400	28588900	9840	9840	9840	9840	0
648	20231006	091300	28588900	9840	9810	9840	9810	116
649	20231006	091200	27450700	9810	9820	9820	9810	101
650	20231006	091100	26459680	9840	9840	9840	9840	76
651	20231006	091000	25711840	9840	9840	9840	9840	91
652	20231006	090900	24816400	9860	9860	9860	9860	0
653	20231006	090800	24816400	9860	9840	9860	9830	93
654	20231006	090700	23901760	9840	9880	9880	9840	53
655	20231006	090600	23378440	9890	9840	9890	9840	218
656	20231006	090500	21226160	9800	9800	9800	9800	0
657	20231006	090400	21226160	9800	9830	9840	9800	333
658	20231006	090300	17955860	9840	9850	9850	9840	35
659	20231006	090200	17611210	9860	9890	9890	9860	199
660	20231006	090100	15645620	9870	9840	9870	9830	308
661	20231006	090000	12609400	9830	9720	9830	9720	1294