KissMeData/407400/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210000	1120472580	7990	7990	7990	7990	3624
3	20231010	205900	1120472580	7990	7990	7990	7990	0
4	20231010	205800	1120472580	7990	7990	7990	7990	0
5	20231010	205700	1120472580	7990	7990	7990	7990	0
6	20231010	205600	1120472580	7990	7990	7990	7990	0
7	20231010	205500	1120472580	7990	7990	7990	7990	0
8	20231010	205400	1120472580	7990	7990	7990	7990	0
9	20231010	205300	1120472580	7990	7990	7990	7990	0
10	20231010	205200	1120472580	7990	7990	7990	7990	0
11	20231010	205100	1120472580	7990	7990	7990	7990	0
12	20231010	205000	1120472580	7990	7990	7990	7990	0
13	20231010	204900	1120472580	7990	7990	7990	7990	0
14	20231010	204800	1120472580	7990	7990	7990	7990	0
15	20231010	204700	1120472580	7990	7990	7990	7990	0
16	20231010	204600	1120472580	7990	7990	7990	7990	0
17	20231010	204500	1120472580	7990	7990	7990	7990	0
18	20231010	204400	1120472580	7990	7990	7990	7990	0
19	20231010	204300	1120472580	7990	7990	7990	7990	0
20	20231010	204200	1120472580	7990	7990	7990	7990	0
21	20231010	204100	1120472580	7990	7990	7990	7990	0
22	20231010	204000	1120472580	7990	7990	7990	7990	0
23	20231010	203900	1120472580	7990	7990	7990	7990	0
24	20231010	203800	1120472580	7990	7990	7990	7990	0
25	20231010	203700	1120472580	7990	7990	7990	7990	0
26	20231010	203600	1120472580	7990	7990	7990	7990	0
27	20231010	203500	1120472580	7990	7990	7990	7990	0
28	20231010	203400	1120472580	7990	7990	7990	7990	0
29	20231010	203300	1120472580	7990	7990	7990	7990	0
30	20231010	203200	1120472580	7990	7990	7990	7990	0
31	20231010	203100	1120472580	7990	7990	7990	7990	0
32	20231010	203000	1120472580	7990	7990	7990	7990	3624
33	20231010	202900	1120472580	7990	7990	7990	7990	0
34	20231010	202800	1120472580	7990	7990	7990	7990	0
35	20231010	202700	1120472580	7990	7990	7990	7990	0
36	20231010	202600	1120472580	7990	7990	7990	7990	0
37	20231010	202500	1120472580	7990	7990	7990	7990	0
38	20231010	202400	1120472580	7990	7990	7990	7990	0
39	20231010	202300	1120472580	7990	7990	7990	7990	0
40	20231010	202200	1120472580	7990	7990	7990	7990	0
41	20231010	202100	1120472580	7990	7990	7990	7990	0
42	20231010	202000	1120472580	7990	7990	7990	7990	0
43	20231010	201900	1120472580	7990	7990	7990	7990	0
44	20231010	201800	1120472580	7990	7990	7990	7990	0
45	20231010	201700	1120472580	7990	7990	7990	7990	0
46	20231010	201600	1120472580	7990	7990	7990	7990	0
47	20231010	201500	1120472580	7990	7990	7990	7990	0
48	20231010	201400	1120472580	7990	7990	7990	7990	0
49	20231010	201300	1120472580	7990	7990	7990	7990	0
50	20231010	201200	1120472580	7990	7990	7990	7990	0
51	20231010	201100	1120472580	7990	7990	7990	7990	0
52	20231010	201000	1120472580	7990	7990	7990	7990	0
53	20231010	200900	1120472580	7990	7990	7990	7990	0
54	20231010	200800	1120472580	7990	7990	7990	7990	0
55	20231010	200700	1120472580	7990	7990	7990	7990	0
56	20231010	200600	1120472580	7990	7990	7990	7990	0
57	20231010	200500	1120472580	7990	7990	7990	7990	0
58	20231010	200400	1120472580	7990	7990	7990	7990	0
59	20231010	200300	1120472580	7990	7990	7990	7990	0
60	20231010	200200	1120472580	7990	7990	7990	7990	0
61	20231010	200100	1120472580	7990	7990	7990	7990	0
62	20231010	200000	1120472580	7990	7990	7990	7990	3624
63	20231010	195900	1120472580	7990	7990	7990	7990	0
64	20231010	195800	1120472580	7990	7990	7990	7990	0
65	20231010	195700	1120472580	7990	7990	7990	7990	0
66	20231010	195600	1120472580	7990	7990	7990	7990	0
67	20231010	195500	1120472580	7990	7990	7990	7990	0
68	20231010	195400	1120472580	7990	7990	7990	7990	0
69	20231010	195300	1120472580	7990	7990	7990	7990	0
70	20231010	195200	1120472580	7990	7990	7990	7990	0
71	20231010	195100	1120472580	7990	7990	7990	7990	0
72	20231010	195000	1120472580	7990	7990	7990	7990	0
73	20231010	194900	1120472580	7990	7990	7990	7990	0
74	20231010	194800	1120472580	7990	7990	7990	7990	0
75	20231010	194700	1120472580	7990	7990	7990	7990	0
76	20231010	194600	1120472580	7990	7990	7990	7990	0
77	20231010	194500	1120472580	7990	7990	7990	7990	0
78	20231010	194400	1120472580	7990	7990	7990	7990	0
79	20231010	194300	1120472580	7990	7990	7990	7990	0
80	20231010	194200	1120472580	7990	7990	7990	7990	0
81	20231010	194100	1120472580	7990	7990	7990	7990	0
82	20231010	194000	1120472580	7990	7990	7990	7990	0
83	20231010	193900	1120472580	7990	7990	7990	7990	0
84	20231010	193800	1120472580	7990	7990	7990	7990	0
85	20231010	193700	1120472580	7990	7990	7990	7990	0
86	20231010	193600	1120472580	7990	7990	7990	7990	0
87	20231010	193500	1120472580	7990	7990	7990	7990	0
88	20231010	193400	1120472580	7990	7990	7990	7990	0
89	20231010	193300	1120472580	7990	7990	7990	7990	0
90	20231010	193200	1120472580	7990	7990	7990	7990	0
91	20231010	193100	1120472580	7990	7990	7990	7990	0
92	20231010	193000	1120472580	7990	7990	7990	7990	3624
93	20231010	192900	1120472580	7990	7990	7990	7990	0
94	20231010	192800	1120472580	7990	7990	7990	7990	0
95	20231010	192700	1120472580	7990	7990	7990	7990	0
96	20231010	192600	1120472580	7990	7990	7990	7990	0
97	20231010	192500	1120472580	7990	7990	7990	7990	0
98	20231010	192400	1120472580	7990	7990	7990	7990	0
99	20231010	192300	1120472580	7990	7990	7990	7990	0
100	20231010	192200	1120472580	7990	7990	7990	7990	0
101	20231010	192100	1120472580	7990	7990	7990	7990	0
102	20231010	192000	1120472580	7990	7990	7990	7990	0
103	20231010	191900	1120472580	7990	7990	7990	7990	0
104	20231010	191800	1120472580	7990	7990	7990	7990	0
105	20231010	191700	1120472580	7990	7990	7990	7990	0
106	20231010	191600	1120472580	7990	7990	7990	7990	0
107	20231010	191500	1120472580	7990	7990	7990	7990	0
108	20231010	191400	1120472580	7990	7990	7990	7990	0
109	20231010	191300	1120472580	7990	7990	7990	7990	0
110	20231010	191200	1120472580	7990	7990	7990	7990	0
111	20231010	191100	1120472580	7990	7990	7990	7990	0
112	20231010	191000	1120472580	7990	7990	7990	7990	0
113	20231010	190900	1120472580	7990	7990	7990	7990	0
114	20231010	190800	1120472580	7990	7990	7990	7990	0
115	20231010	190700	1120472580	7990	7990	7990	7990	0
116	20231010	190600	1120472580	7990	7990	7990	7990	0
117	20231010	190500	1120472580	7990	7990	7990	7990	0
118	20231010	190400	1120472580	7990	7990	7990	7990	0
119	20231010	190300	1120472580	7990	7990	7990	7990	0
120	20231010	190200	1120472580	7990	7990	7990	7990	0
121	20231010	190100	1120472580	7990	7990	7990	7990	0
122	20231010	190000	1120472580	7990	7990	7990	7990	3624
123	20231010	185900	1120472580	7990	7990	7990	7990	0
124	20231010	185800	1120472580	7990	7990	7990	7990	0
125	20231010	185700	1120472580	7990	7990	7990	7990	0
126	20231010	185600	1120472580	7990	7990	7990	7990	0
127	20231010	185500	1120472580	7990	7990	7990	7990	0
128	20231010	185400	1120472580	7990	7990	7990	7990	0
129	20231010	185300	1120472580	7990	7990	7990	7990	0
130	20231010	185200	1120472580	7990	7990	7990	7990	0
131	20231010	185100	1120472580	7990	7990	7990	7990	0
132	20231010	185000	1120472580	7990	7990	7990	7990	0
133	20231010	184900	1120472580	7990	7990	7990	7990	0
134	20231010	184800	1120472580	7990	7990	7990	7990	0
135	20231010	184700	1120472580	7990	7990	7990	7990	0
136	20231010	184600	1120472580	7990	7990	7990	7990	0
137	20231010	184500	1120472580	7990	7990	7990	7990	0
138	20231010	184400	1120472580	7990	7990	7990	7990	0
139	20231010	184300	1120472580	7990	7990	7990	7990	0
140	20231010	184200	1120472580	7990	7990	7990	7990	0
141	20231010	184100	1120472580	7990	7990	7990	7990	0
142	20231010	184000	1120472580	7990	7990	7990	7990	0
143	20231010	183900	1120472580	7990	7990	7990	7990	0
144	20231010	183800	1120472580	7990	7990	7990	7990	0
145	20231010	183700	1120472580	7990	7990	7990	7990	0
146	20231010	183600	1120472580	7990	7990	7990	7990	0
147	20231010	183500	1120472580	7990	7990	7990	7990	0
148	20231010	183400	1120472580	7990	7990	7990	7990	0
149	20231010	183300	1120472580	7990	7990	7990	7990	0
150	20231010	183200	1120472580	7990	7990	7990	7990	0
151	20231010	183100	1120472580	7990	7990	7990	7990	0
152	20231010	183000	1120472580	7990	7990	7990	7990	3624
153	20231010	182900	1120472580	7990	7990	7990	7990	0
154	20231010	182800	1120472580	7990	7990	7990	7990	0
155	20231010	182700	1120472580	7990	7990	7990	7990	0
156	20231010	182600	1120472580	7990	7990	7990	7990	0
157	20231010	182500	1120472580	7990	7990	7990	7990	0
158	20231010	182400	1120472580	7990	7990	7990	7990	0
159	20231010	182300	1120472580	7990	7990	7990	7990	0
160	20231010	182200	1120472580	7990	7990	7990	7990	0
161	20231010	182100	1120472580	7990	7990	7990	7990	0
162	20231010	182000	1120472580	7990	7990	7990	7990	0
163	20231010	181900	1120472580	7990	7990	7990	7990	0
164	20231010	181800	1120472580	7990	7990	7990	7990	0
165	20231010	181700	1120472580	7990	7990	7990	7990	0
166	20231010	181600	1120472580	7990	7990	7990	7990	0
167	20231010	181500	1120472580	7990	7990	7990	7990	0
168	20231010	181400	1120472580	7990	7990	7990	7990	0
169	20231010	181300	1120472580	7990	7990	7990	7990	0
170	20231010	181200	1120472580	7990	7990	7990	7990	0
171	20231010	181100	1120472580	7990	7990	7990	7990	0
172	20231010	181000	1120472580	7990	7990	7990	7990	0
173	20231010	180900	1120472580	7990	7990	7990	7990	0
174	20231010	180800	1120472580	7990	7990	7990	7990	0
175	20231010	180700	1120472580	7990	7990	7990	7990	0
176	20231010	180600	1120472580	7990	7990	7990	7990	0
177	20231010	180500	1120472580	7990	7990	7990	7990	0
178	20231010	180400	1120472580	7990	7990	7990	7990	0
179	20231010	180300	1120472580	7990	7990	7990	7990	0
180	20231010	180200	1120472580	7990	7990	7990	7990	0
181	20231010	180100	1120472580	7990	7990	7990	7990	0
182	20231010	180000	1120472580	7990	7990	7990	7990	3624
183	20231010	175900	1120472580	7990	7990	7990	7990	0
184	20231010	175800	1120472580	7990	7990	7990	7990	0
185	20231010	175700	1120472580	7990	7990	7990	7990	0
186	20231010	175600	1120472580	7990	7990	7990	7990	0
187	20231010	175500	1120472580	7990	7990	7990	7990	0
188	20231010	175400	1120472580	7990	7990	7990	7990	0
189	20231010	175300	1120472580	7990	7990	7990	7990	0
190	20231010	175200	1120472580	7990	7990	7990	7990	0
191	20231010	175100	1120472580	7990	7990	7990	7990	0
192	20231010	175000	1120472580	7990	7990	7990	7990	0
193	20231010	174900	1120472580	7990	7990	7990	7990	0
194	20231010	174800	1120472580	7990	7990	7990	7990	0
195	20231010	174700	1120472580	7990	7990	7990	7990	0
196	20231010	174600	1120472580	7990	7990	7990	7990	0
197	20231010	174500	1120472580	7990	7990	7990	7990	0
198	20231010	174400	1120472580	7990	7990	7990	7990	0
199	20231010	174300	1120472580	7990	7990	7990	7990	0
200	20231010	174200	1120472580	7990	7990	7990	7990	0
201	20231010	174100	1120472580	7990	7990	7990	7990	0
202	20231010	174000	1120472580	7990	7990	7990	7990	0
203	20231010	173900	1120472580	7990	7990	7990	7990	0
204	20231010	173800	1120472580	7990	7990	7990	7990	0
205	20231010	173700	1120472580	7990	7990	7990	7990	0
206	20231010	173600	1120472580	7990	7990	7990	7990	0
207	20231010	173500	1120472580	7990	7990	7990	7990	0
208	20231010	173400	1120472580	7990	7990	7990	7990	0
209	20231010	173300	1120472580	7990	7990	7990	7990	0
210	20231010	173200	1120472580	7990	7990	7990	7990	0
211	20231010	173100	1120472580	7990	7990	7990	7990	0
212	20231010	173000	1120472580	7990	7990	7990	7990	3624
213	20231010	172900	1120472580	7990	7990	7990	7990	0
214	20231010	172800	1120472580	7990	7990	7990	7990	0
215	20231010	172700	1120472580	7990	7990	7990	7990	0
216	20231010	172600	1120472580	7990	7990	7990	7990	0
217	20231010	172500	1120472580	7990	7990	7990	7990	0
218	20231010	172400	1120472580	7990	7990	7990	7990	0
219	20231010	172300	1120472580	7990	7990	7990	7990	0
220	20231010	172200	1120472580	7990	7990	7990	7990	0
221	20231010	172100	1120472580	7990	7990	7990	7990	0
222	20231010	172000	1120472580	7990	7990	7990	7990	0
223	20231010	171900	1120472580	7990	7990	7990	7990	0
224	20231010	171800	1120472580	7990	7990	7990	7990	0
225	20231010	171700	1120472580	7990	7990	7990	7990	0
226	20231010	171600	1120472580	7990	7990	7990	7990	0
227	20231010	171500	1120472580	7990	7990	7990	7990	0
228	20231010	171400	1120472580	7990	7990	7990	7990	0
229	20231010	171300	1120472580	7990	7990	7990	7990	0
230	20231010	171200	1120472580	7990	7990	7990	7990	0
231	20231010	171100	1120472580	7990	7990	7990	7990	0
232	20231010	171000	1120472580	7990	7990	7990	7990	0
233	20231010	170900	1120472580	7990	7990	7990	7990	0
234	20231010	170800	1120472580	7990	7990	7990	7990	0
235	20231010	170700	1120472580	7990	7990	7990	7990	0
236	20231010	170600	1120472580	7990	7990	7990	7990	0
237	20231010	170500	1120472580	7990	7990	7990	7990	0
238	20231010	170400	1120472580	7990	7990	7990	7990	0
239	20231010	170300	1120472580	7990	7990	7990	7990	0
240	20231010	170200	1120472580	7990	7990	7990	7990	0
241	20231010	170100	1120472580	7990	7990	7990	7990	0
242	20231010	170000	1120472580	7990	7990	7990	7990	3624
243	20231010	165900	1120472580	7990	7990	7990	7990	0
244	20231010	165800	1120472580	7990	7990	7990	7990	0
245	20231010	165700	1120472580	7990	7990	7990	7990	0
246	20231010	165600	1120472580	7990	7990	7990	7990	0
247	20231010	165500	1120472580	7990	7990	7990	7990	0
248	20231010	165400	1120472580	7990	7990	7990	7990	0
249	20231010	165300	1120472580	7990	7990	7990	7990	0
250	20231010	165200	1120472580	7990	7990	7990	7990	0
251	20231010	165100	1120472580	7990	7990	7990	7990	0
252	20231010	165000	1120472580	7990	7990	7990	7990	0
253	20231010	164900	1120472580	7990	7990	7990	7990	0
254	20231010	164800	1120472580	7990	7990	7990	7990	0
255	20231010	164700	1120472580	7990	7990	7990	7990	0
256	20231010	164600	1120472580	7990	7990	7990	7990	0
257	20231010	164500	1120472580	7990	7990	7990	7990	0
258	20231010	164400	1120472580	7990	7990	7990	7990	0
259	20231010	164300	1120472580	7990	7990	7990	7990	0
260	20231010	164200	1120472580	7990	7990	7990	7990	0
261	20231010	164100	1120472580	7990	7990	7990	7990	0
262	20231010	164000	1120472580	7990	7990	7990	7990	0
263	20231010	163900	1120472580	7990	7990	7990	7990	0
264	20231010	163800	1120472580	7990	7990	7990	7990	0
265	20231010	163700	1120472580	7990	7990	7990	7990	0
266	20231010	163600	1120472580	7990	7990	7990	7990	0
267	20231010	163500	1120472580	7990	7990	7990	7990	0
268	20231010	163400	1120472580	7990	7990	7990	7990	0
269	20231010	163300	1120472580	7990	7990	7990	7990	0
270	20231010	163200	1120472580	7990	7990	7990	7990	0
271	20231010	163100	1120472580	7990	7990	7990	7990	0
272	20231010	163000	1120472580	7990	7990	7990	7990	3624
273	20231010	162900	1120472580	7990	7990	7990	7990	0
274	20231010	162800	1120472580	7990	7990	7990	7990	0
275	20231010	162700	1120472580	7990	7990	7990	7990	0
276	20231010	162600	1120472580	7990	7990	7990	7990	0
277	20231010	162500	1120472580	7990	7990	7990	7990	0
278	20231010	162400	1120472580	7990	7990	7990	7990	0
279	20231010	162300	1120472580	7990	7990	7990	7990	0
280	20231010	162200	1120472580	7990	7990	7990	7990	0
281	20231010	162100	1120472580	7990	7990	7990	7990	0
282	20231010	162000	1120472580	7990	7990	7990	7990	0
283	20231010	161900	1120472580	7990	7990	7990	7990	0
284	20231010	161800	1120472580	7990	7990	7990	7990	0
285	20231010	161700	1120472580	7990	7990	7990	7990	0
286	20231010	161600	1120472580	7990	7990	7990	7990	0
287	20231010	161500	1120472580	7990	7990	7990	7990	0
288	20231010	161400	1120472580	7990	7990	7990	7990	0
289	20231010	161300	1120472580	7990	7990	7990	7990	0
290	20231010	161200	1120472580	7990	7990	7990	7990	0
291	20231010	161100	1120472580	7990	7990	7990	7990	0
292	20231010	161000	1120472580	7990	7990	7990	7990	0
293	20231010	160900	1120472580	7990	7990	7990	7990	0
294	20231010	160800	1120472580	7990	7990	7990	7990	0
295	20231010	160700	1120472580	7990	7990	7990	7990	0
296	20231010	160600	1120472580	7990	7990	7990	7990	0
297	20231010	160500	1120472580	7990	7990	7990	7990	0
298	20231010	160400	1120472580	7990	7990	7990	7990	0
299	20231010	160300	1120472580	7990	7990	7990	7990	0
300	20231010	160200	1120472580	7990	7990	7990	7990	0
301	20231010	160100	1120472580	7990	7990	7990	7990	0
302	20231010	160000	1120472580	7990	7990	7990	7990	3624
303	20231010	155900	1120472580	7990	7990	7990	7990	0
304	20231010	155800	1120472580	7990	7990	7990	7990	0
305	20231010	155700	1120472580	7990	7990	7990	7990	0
306	20231010	155600	1120472580	7990	7990	7990	7990	0
307	20231010	155500	1120472580	7990	7990	7990	7990	0
308	20231010	155400	1120472580	7990	7990	7990	7990	0
309	20231010	155300	1120472580	7990	7990	7990	7990	0
310	20231010	155200	1120472580	7990	7990	7990	7990	0
311	20231010	155100	1120472580	7990	7990	7990	7990	0
312	20231010	155000	1120472580	7990	7990	7990	7990	0
313	20231010	154900	1120472580	7990	7990	7990	7990	0
314	20231010	154800	1120472580	7990	7990	7990	7990	0
315	20231010	154700	1120472580	7990	7990	7990	7990	0
316	20231010	154600	1120472580	7990	7990	7990	7990	0
317	20231010	154500	1120472580	7990	7990	7990	7990	0
318	20231010	154400	1120472580	7990	7990	7990	7990	0
319	20231010	154300	1120472580	7990	7990	7990	7990	0
320	20231010	154200	1120472580	7990	7990	7990	7990	0
321	20231010	154100	1120472580	7990	7990	7990	7990	0
322	20231010	154000	1120472580	7990	7990	7990	7990	0
323	20231010	153900	1120472580	7990	7990	7990	7990	0
324	20231010	153800	1120472580	7990	7990	7990	7990	0
325	20231010	153700	1120472580	7990	7990	7990	7990	0
326	20231010	153600	1120472580	7990	7990	7990	7990	0
327	20231010	153500	1120472580	7990	7990	7990	7990	0
328	20231010	153400	1120472580	7990	7990	7990	7990	0
329	20231010	153300	1120472580	7990	7990	7990	7990	0
330	20231010	153200	1120472580	7990	7990	7990	7990	0
331	20231010	153100	1120472580	7990	7990	7990	7990	0
332	20231010	153000	1120472580	7990	7990	7990	7990	7248
333	20231010	152900	1091516820	7960	7960	7960	7960	0
334	20231010	152800	1091516820	7960	7960	7960	7960	0
335	20231010	152700	1091516820	7960	7960	7960	7960	0
336	20231010	152600	1091516820	7960	7960	7960	7960	0
337	20231010	152500	1091516820	7960	7960	7960	7960	0
338	20231010	152400	1091516820	7960	7960	7960	7960	0
339	20231010	152300	1091516820	7960	7960	7960	7960	0
340	20231010	152200	1091516820	7960	7960	7960	7960	0
341	20231010	152100	1091516820	7960	7960	7960	7960	0
342	20231010	152000	1091516820	7960	7960	7960	7960	0
343	20231010	151900	1091516820	7960	7940	7960	7930	1045
344	20231010	151800	1083208680	7930	7940	7940	7930	1835
345	20231010	151700	1068639380	7940	7950	7950	7940	836
346	20231010	151600	1061995540	7940	7930	7940	7930	660
347	20231010	151500	1056761730	7930	7930	7930	7930	171
348	20231010	151400	1055405700	7930	7940	7940	7930	1203
349	20231010	151300	1045860870	7930	7930	7930	7930	424
350	20231010	151200	1042498550	7930	7920	7930	7920	400
351	20231010	151100	1039328050	7930	7930	7930	7930	185
352	20231010	151000	1037861000	7930	7920	7930	7920	270
353	20231010	150900	1035722570	7920	7930	7930	7920	91
354	20231010	150800	1035001370	7930	7920	7930	7920	39
355	20231010	150700	1034692430	7920	7920	7920	7920	170
356	20231010	150600	1033346030	7920	7930	7930	7920	836
357	20231010	150500	1026721570	7940	7940	7940	7940	20
358	20231010	150400	1026562770	7940	7940	7940	7940	144
359	20231010	150300	1025419410	7940	7940	7940	7940	6
360	20231010	150200	1025371770	7940	7960	7960	7940	528
361	20231010	150100	1021178630	7960	7980	7980	7960	23
362	20231010	150000	1020995150	7980	7980	7980	7980	45
363	20231010	145900	1020636050	7980	7960	7980	7950	517
364	20231010	145800	1016525580	7980	7980	7980	7980	2
365	20231010	145700	1016509620	7930	7930	7930	7930	1411
366	20231010	145600	1005320390	7930	7930	7930	7930	0
367	20231010	145500	1005320390	7930	7940	7940	7930	200
368	20231010	145400	1003733130	7930	7950	7950	7930	110
369	20231010	145300	1002860430	7950	7950	7950	7950	0
370	20231010	145200	1002860430	7950	7950	7960	7950	41
371	20231010	145100	1002534380	7930	7930	7930	7930	1009
372	20231010	145000	994533010	7930	7950	7950	7930	210
373	20231010	144900	992866200	7940	7950	7950	7930	290
374	20231010	144800	990562300	7950	7950	7950	7950	15
375	20231010	144700	990443050	7960	8000	8000	7960	2430
376	20231010	144600	971039140	8000	7990	8000	7990	127
377	20231010	144500	970024390	7980	7970	7980	7970	102
378	20231010	144400	969210440	7960	7960	7960	7960	185
379	20231010	144300	967737840	7960	7960	7960	7960	469
380	20231010	144200	964004600	7960	7960	7960	7960	100
381	20231010	144100	963208600	7970	7970	7970	7970	8
382	20231010	144000	963144840	7970	7960	7970	7960	42
383	20231010	143900	962810110	7950	7950	7950	7950	118
384	20231010	143800	961872010	7950	7950	7950	7950	0
385	20231010	143700	961872010	7950	7960	7960	7950	202
386	20231010	143600	960266080	7960	7940	7960	7940	98
387	20231010	143500	959487540	7930	7930	7930	7930	345
388	20231010	143400	956751690	7930	7940	7940	7930	288
389	20231010	143300	954466570	7940	7940	7940	7940	1
390	20231010	143200	954458630	7940	7970	7970	7940	9
391	20231010	143100	954387140	7930	7930	7930	7930	0
392	20231010	143000	954387140	7930	7930	7930	7930	0
393	20231010	142900	954387140	7930	7920	7990	7920	32
394	20231010	142800	954133250	7880	7920	7930	7880	1521
395	20231010	142700	942126680	7930	7950	7950	7930	104
396	20231010	142600	941301240	7950	7950	7950	7950	0
397	20231010	142500	941301240	7950	7950	7950	7950	334
398	20231010	142400	938645940	7950	7920	7950	7920	131
399	20231010	142300	937605190	7920	7920	7920	7920	0
400	20231010	142200	937605190	7920	7920	7920	7920	135
401	20231010	142100	936535990	7880	7930	7930	7880	5233
402	20231010	142000	895226270	7930	7940	7940	7930	2682
403	20231010	141900	873953480	7940	7940	7940	7940	160
404	20231010	141800	872683080	7950	7950	7950	7950	749
405	20231010	141700	866728530	7950	7940	7950	7930	714
406	20231010	141600	861059450	7930	7930	7940	7930	410
407	20231010	141500	857807140	7930	7950	7950	7930	1400
408	20231010	141400	846694310	7960	7990	7990	7960	4355
409	20231010	141300	812003810	7980	7980	8000	7980	110
410	20231010	141200	811125630	7980	8000	8000	7980	661
411	20231010	141100	805850420	7990	8000	8000	7990	15
412	20231010	141000	805730450	8000	8000	8000	8000	9
413	20231010	140900	805658450	8000	7990	8000	7990	62
414	20231010	140800	805162460	7990	7990	7990	7990	127
415	20231010	140700	804147730	7990	7990	7990	7990	46
416	20231010	140600	803780190	7990	7980	7990	7980	733
417	20231010	140500	797925120	7990	8030	8030	7990	3889
418	20231010	140400	766812110	8030	8030	8030	8020	147
419	20231010	140300	765633060	8020	8000	8020	8000	3
420	20231010	140200	765609030	7990	7990	7990	7990	1217
421	20231010	140100	755885200	7990	8000	8000	7990	103
422	20231010	140000	755061220	8000	8000	8000	8000	0
423	20231010	135900	755061220	8000	8000	8000	8000	23
424	20231010	135800	754877220	7990	7990	7990	7990	500
425	20231010	135700	750882220	7990	8000	8000	7990	10
426	20231010	135600	750802310	8000	8010	8010	8000	1098
427	20231010	135500	742018290	8000	8000	8000	8000	0
428	20231010	135400	742018290	8000	8000	8000	8000	160
429	20231010	135300	740738290	8000	8000	8000	8000	263
430	20231010	135200	738634290	7990	7990	7990	7990	25
431	20231010	135100	738434540	7990	7990	7990	7990	100
432	20231010	135000	737635540	7990	8020	8020	7990	568
433	20231010	134900	733086670	8020	8020	8020	8020	210
434	20231010	134800	731402470	8040	8040	8040	8040	10
435	20231010	134700	731322070	8040	8040	8050	8040	37
436	20231010	134600	731024240	8050	8050	8050	8050	30
437	20231010	134500	730782740	8050	8010	8050	8010	9
438	20231010	134400	730710530	8010	8010	8010	8010	0
439	20231010	134300	730710530	8010	8000	8010	8000	4123
440	20231010	134200	697696390	8000	8000	8000	8000	1776
441	20231010	134100	683488390	8000	8010	8010	8000	122
442	20231010	134000	682512170	8010	8010	8010	8010	356
443	20231010	133900	679660610	8010	8010	8010	8010	0
444	20231010	133800	679660610	8010	8010	8010	8010	0
445	20231010	133700	679660610	8010	8050	8050	8010	597
446	20231010	133600	674877640	8050	8010	8050	8010	88
447	20231010	133500	674172720	8020	8020	8020	8020	20
448	20231010	133400	674012320	8020	8020	8020	8020	90
449	20231010	133300	673290520	8020	8020	8020	8020	228
450	20231010	133200	671461960	8020	8020	8020	8020	50
451	20231010	133100	671060960	8020	8020	8020	8020	10
452	20231010	133000	670980760	8010	8010	8010	8010	0
453	20231010	132900	670980760	8010	8010	8010	8010	0
454	20231010	132800	670980760	8010	8010	8010	8010	300
455	20231010	132700	668577760	8010	8010	8010	8000	204
456	20231010	132600	666944040	8010	8040	8040	8010	1000
457	20231010	132500	658931890	8020	8020	8020	8020	115
458	20231010	132400	658009590	8010	8010	8010	8010	2
459	20231010	132300	657993570	8010	8020	8020	8010	106
460	20231010	132200	657144110	8050	8050	8050	8050	60
461	20231010	132100	656661110	8050	8040	8050	8000	2384
462	20231010	132000	637587880	8000	8070	8070	8000	5370
463	20231010	131900	594570430	8080	8090	8090	8020	2470
464	20231010	131800	574638920	8100	8130	8130	8100	3299
465	20231010	131700	547914480	8110	8120	8120	8110	213
466	20231010	131600	546185370	8160	8160	8160	8160	0
467	20231010	131500	546185370	8160	8120	8160	8120	103
468	20231010	131400	545348610	8110	8110	8110	8110	500
469	20231010	131300	541293610	8120	8120	8120	8120	1
470	20231010	131200	541285490	8110	8110	8110	8110	0
471	20231010	131100	541285490	8110	8120	8120	8110	120
472	20231010	131000	540311290	8120	8120	8120	8110	703
473	20231010	130900	534604930	8120	8110	8120	8110	141
474	20231010	130800	533460920	8110	8110	8110	8100	94
475	20231010	130700	532699240	8110	8120	8120	8110	469
476	20231010	130600	528895070	8120	8120	8120	8120	0
477	20231010	130500	528895070	8120	8130	8130	8120	85
478	20231010	130400	528204520	8120	8120	8120	8120	282
479	20231010	130300	525914680	8130	8130	8130	8130	1
480	20231010	130200	525906550	8120	8120	8120	8120	0
481	20231010	130100	525906550	8120	8120	8120	8120	0
482	20231010	130000	525906550	8120	8120	8120	8120	94
483	20231010	125900	525143270	8130	8130	8130	8130	58
484	20231010	125800	524671730	8130	8130	8130	8130	31
485	20231010	125700	524419700	8130	8130	8130	8130	1
486	20231010	125600	524411570	8120	8130	8130	8120	289
487	20231010	125500	522062230	8130	8130	8130	8130	82
488	20231010	125400	521395570	8130	8130	8130	8130	19
489	20231010	125300	521241100	8130	8150	8150	8130	738
490	20231010	125200	515231100	8150	8140	8150	8130	616
491	20231010	125100	510220670	8150	8150	8150	8150	484
492	20231010	125000	506276070	8160	8160	8160	8160	204
493	20231010	124900	504611430	8160	8160	8160	8160	90
494	20231010	124800	503877030	8160	8160	8160	8160	543
495	20231010	124700	499446150	8160	8170	8170	8150	556
496	20231010	124600	494908830	8170	8180	8190	8170	4178
497	20231010	124500	460742760	8180	8210	8210	8180	1568
498	20231010	124400	447888380	8220	8210	8220	8210	912
499	20231010	124300	440398850	8210	8210	8210	8210	0
500	20231010	124200	440398850	8210	8220	8220	8210	247
501	20231010	124100	438368730	8220	8220	8220	8220	89
502	20231010	124000	437637150	8220	8220	8220	8220	301
503	20231010	123900	435162930	8210	8210	8210	8210	0
504	20231010	123800	435162930	8210	8210	8210	8210	153
505	20231010	123700	433906800	8260	8260	8260	8260	0
506	20231010	123600	433906800	8260	8260	8260	8260	200
507	20231010	123500	432254800	8210	8210	8210	8210	1
508	20231010	123400	432246590	8210	8220	8220	8210	581
509	20231010	123300	427474750	8210	8220	8220	8210	2
510	20231010	123200	427458320	8210	8230	8230	8210	291
511	20231010	123100	425064860	8230	8240	8240	8230	21
512	20231010	123000	424891920	8240	8270	8270	8240	6491
513	20231010	122900	371339870	8300	8260	8300	8260	4
514	20231010	122800	371306790	8260	8260	8260	8260	150
515	20231010	122700	370067790	8260	8260	8260	8260	0
516	20231010	122600	370067790	8260	8260	8260	8260	0
517	20231010	122500	370067790	8260	8260	8260	8260	1
518	20231010	122400	370059530	8270	8270	8270	8270	0
519	20231010	122300	370059530	8270	8270	8270	8270	1
520	20231010	122200	370051260	8300	8300	8300	8300	1001
521	20231010	122100	361742960	8250	8250	8250	8250	0
522	20231010	122000	361742960	8250	8250	8250	8250	34
523	20231010	121900	361462460	8260	8260	8260	8260	0
524	20231010	121800	361462460	8260	8260	8260	8260	5
525	20231010	121700	361421160	8260	8260	8260	8260	675
526	20231010	121600	355845660	8270	8260	8270	8260	342
527	20231010	121500	353020700	8270	8280	8280	8270	1641
528	20231010	121400	339443180	8280	8280	8280	8280	0
529	20231010	121300	339443180	8280	8280	8290	8280	29
530	20231010	121200	339203050	8280	8280	8280	8280	0
531	20231010	121100	339203050	8280	8280	8280	8280	0
532	20231010	121000	339203050	8280	8280	8280	8280	0
533	20231010	120900	339203050	8280	8280	8280	8280	0
534	20231010	120800	339203050	8280	8280	8280	8280	96
535	20231010	120700	338408170	8280	8280	8280	8280	1
536	20231010	120600	338399890	8290	8300	8300	8290	553
537	20231010	120500	333810500	8350	8350	8350	8350	1
538	20231010	120400	333802150	8300	8300	8310	8300	381
539	20231010	120300	330639810	8300	8300	8300	8300	10
540	20231010	120200	330556810	8300	8320	8360	8300	63
541	20231010	120100	330032940	8310	8310	8310	8310	202
542	20231010	120000	328354320	8310	8310	8310	8310	0
543	20231010	115900	328354320	8310	8310	8310	8310	15
544	20231010	115800	328229670	8310	8310	8310	8310	31
545	20231010	115700	327972060	8310	8310	8310	8310	0
546	20231010	115600	327972060	8310	8310	8310	8310	3
547	20231010	115500	327947130	8300	8320	8320	8300	128
548	20231010	115400	326883300	8320	8320	8320	8320	0
549	20231010	115300	326883300	8320	8320	8320	8320	0
550	20231010	115200	326883300	8320	8320	8320	8320	0
551	20231010	115100	326883300	8320	8320	8320	8320	0
552	20231010	115000	326883300	8320	8320	8320	8320	1
553	20231010	114900	326874980	8370	8370	8370	8370	83
554	20231010	114800	326180270	8320	8320	8320	8320	0
555	20231010	114700	326180270	8320	8320	8320	8320	0
556	20231010	114600	326180270	8320	8320	8320	8320	19
557	20231010	114500	326022190	8320	8340	8340	8320	702
558	20231010	114400	320180800	8330	8330	8330	8330	2
559	20231010	114300	320164140	8320	8320	8320	8320	0
560	20231010	114200	320164140	8320	8320	8320	8320	10
561	20231010	114100	320080940	8320	8320	8320	8320	11
562	20231010	114000	319989420	8320	8320	8320	8320	0
563	20231010	113900	319989420	8320	8320	8320	8320	20
564	20231010	113800	319823020	8350	8320	8350	8320	3
565	20231010	113700	319798030	8310	8310	8310	8310	0
566	20231010	113600	319798030	8310	8310	8310	8310	0
567	20231010	113500	319798030	8310	8310	8310	8310	0
568	20231010	113400	319798030	8310	8310	8310	8310	0
569	20231010	113300	319798030	8310	8310	8310	8310	629
570	20231010	113200	314571040	8310	8320	8320	8310	302
571	20231010	113100	312059410	8320	8320	8320	8320	0
572	20231010	113000	312059410	8320	8320	8320	8320	14
573	20231010	112900	311942930	8320	8320	8320	8320	13
574	20231010	112800	311834770	8330	8330	8330	8330	535
575	20231010	112700	307378220	8340	8340	8340	8340	0
576	20231010	112600	307378220	8340	8340	8340	8340	0
577	20231010	112500	307378220	8340	8340	8340	8340	0
578	20231010	112400	307378220	8340	8340	8340	8340	152
579	20231010	112300	306110540	8340	8340	8340	8340	0
580	20231010	112200	306110540	8340	8340	8340	8340	93
581	20231010	112100	305334920	8340	8340	8340	8340	0
582	20231010	112000	305334920	8340	8340	8340	8340	0
583	20231010	111900	305334920	8340	8340	8340	8340	0
584	20231010	111800	305334920	8340	8340	8340	8340	100
585	20231010	111700	304500920	8340	8340	8340	8340	443
586	20231010	111600	300806300	8340	8340	8340	8340	0
587	20231010	111500	300806300	8340	8340	8340	8340	7
588	20231010	111400	300747920	8340	8340	8340	8340	0
589	20231010	111300	300747920	8340	8340	8340	8340	401
590	20231010	111200	297403580	8390	8390	8390	8390	0
591	20231010	111100	297403580	8390	8390	8390	8390	0
592	20231010	111000	297403580	8390	8390	8390	8390	0
593	20231010	110900	297403580	8390	8330	8390	8330	30
594	20231010	110800	297152480	8330	8330	8330	8330	0
595	20231010	110700	297152480	8330	8340	8340	8330	50
596	20231010	110600	296735780	8340	8340	8340	8340	0
597	20231010	110500	296735780	8340	8340	8340	8340	10
598	20231010	110400	296652380	8330	8330	8330	8330	96
599	20231010	110300	295852700	8330	8340	8340	8330	120
600	20231010	110200	294852950	8330	8330	8330	8330	0
601	20231010	110100	294852950	8330	8330	8330	8330	100
602	20231010	110000	294019950	8330	8330	8330	8330	0
603	20231010	105900	294019950	8330	8330	8330	8330	0
604	20231010	105800	294019950	8330	8350	8380	8330	503
605	20231010	105700	289821160	8350	8350	8350	8350	0
606	20231010	105600	289821160	8350	8350	8350	8350	8
607	20231010	105500	289754360	8350	8360	8360	8350	48
608	20231010	105400	289353510	8360	8370	8370	8360	240
609	20231010	105300	287345670	8390	8390	8390	8390	0
610	20231010	105200	287345670	8390	8380	8390	8380	60
611	20231010	105100	286842790	8380	8380	8380	8380	64
612	20231010	105000	286306470	8390	8380	8390	8380	37
613	20231010	104900	285996370	8380	8380	8380	8380	2
614	20231010	104800	285979610	8390	8390	8390	8390	0
615	20231010	104700	285979610	8390	8390	8390	8390	20
616	20231010	104600	285811810	8380	8380	8380	8380	2
617	20231010	104500	285795050	8380	8380	8380	8380	248
618	20231010	104400	283716810	8380	8390	8390	8380	67
619	20231010	104300	283155190	8390	8390	8390	8390	0
620	20231010	104200	283155190	8390	8390	8390	8390	42
621	20231010	104100	282802810	8400	8400	8400	8400	0
622	20231010	104000	282802810	8400	8400	8400	8400	1
623	20231010	103900	282794410	8390	8390	8390	8390	28
624	20231010	103800	282559490	8390	8390	8390	8390	1
625	20231010	103700	282551100	8400	8400	8400	8400	313
626	20231010	103600	279921900	8410	8410	8410	8410	108
627	20231010	103500	279013620	8410	8410	8410	8410	14
628	20231010	103400	278895880	8400	8400	8400	8400	0
629	20231010	103300	278895880	8400	8400	8400	8400	0
630	20231010	103200	278895880	8400	8400	8400	8400	0
631	20231010	103100	278895880	8400	8400	8400	8400	5
632	20231010	103000	278853880	8400	8400	8400	8400	58
633	20231010	102900	278366680	8410	8410	8410	8410	0
634	20231010	102800	278366680	8410	8410	8410	8410	40
635	20231010	102700	278030280	8420	8420	8420	8420	60
636	20231010	102600	277525080	8420	8410	8420	8410	71
637	20231010	102500	276927960	8410	8410	8410	8410	23
638	20231010	102400	276734530	8400	8390	8400	8390	519
639	20231010	102300	272376990	8390	8390	8390	8390	60
640	20231010	102200	271873590	8390	8390	8390	8390	749
641	20231010	102100	265589480	8400	8400	8400	8400	62
642	20231010	102000	265068680	8390	8390	8390	8390	546
643	20231010	101900	260487740	8390	8390	8390	8390	2
644	20231010	101800	260470960	8390	8420	8420	8390	219
645	20231010	101700	258633130	8410	8340	8410	8340	3579
646	20231010	101600	228640400	8340	8300	8340	8300	3704
647	20231010	101500	197829810	8310	8310	8310	8310	616
648	20231010	101400	192710850	8310	8320	8320	8310	6
649	20231010	101300	192660950	8330	8330	8330	8330	1
650	20231010	101200	192652620	8330	8330	8330	8330	0
651	20231010	101100	192652620	8330	8330	8330	8310	272
652	20231010	101000	190391470	8320	8330	8330	8320	572
653	20231010	100900	185632220	8330	8340	8340	8330	168
654	20231010	100800	184231670	8340	8340	8340	8340	613
655	20231010	100700	179119250	8350	8350	8350	8350	0
656	20231010	100600	179119250	8350	8350	8350	8350	0
657	20231010	100500	179119250	8350	8350	8350	8350	0
658	20231010	100400	179119250	8350	8350	8350	8350	103
659	20231010	100300	178259200	8350	8350	8350	8350	0
660	20231010	100200	178259200	8350	8360	8360	8350	61
661	20231010	100100	177749780	8350	8350	8350	8350	229
662	20231010	100000	175837630	8350	8350	8350	8350	892
663	20231010	095900	168389430	8350	8350	8350	8350	39
664	20231010	095800	168063780	8360	8360	8360	8360	12
665	20231010	095700	167963460	8360	8360	8360	8360	18
666	20231010	095600	167812980	8370	8370	8370	8370	50
667	20231010	095500	167394480	8380	8380	8380	8380	60
668	20231010	095400	166891680	8380	8360	8380	8360	1583
669	20231010	095300	153657550	8360	8350	8360	8350	209
670	20231010	095200	151912220	8350	8360	8360	8350	15
671	20231010	095100	151786870	8350	8360	8360	8350	8
672	20231010	095000	151720030	8360	8340	8360	8340	128
673	20231010	094900	150652430	8360	8360	8360	8360	405
674	20231010	094800	147266630	8360	8360	8360	8360	127
675	20231010	094700	146204910	8320	8320	8320	8320	0
676	20231010	094600	146204910	8320	8320	8320	8320	0
677	20231010	094500	146204910	8320	8330	8330	8320	188
678	20231010	094400	144640360	8330	8330	8330	8330	0
679	20231010	094300	144640360	8330	8330	8330	8330	6
680	20231010	094200	144590380	8330	8340	8340	8330	74
681	20231010	094100	143973340	8340	8340	8340	8340	190
682	20231010	094000	142388740	8340	8370	8370	8340	307
683	20231010	093900	139828030	8370	8370	8370	8370	1550
684	20231010	093800	126854530	8370	8370	8370	8370	0
685	20231010	093700	126854530	8370	8370	8370	8330	12
686	20231010	093600	126754130	8370	8380	8380	8370	8
687	20231010	093500	126687160	8390	8390	8390	8390	46
688	20231010	093400	126301220	8350	8330	8350	8330	553
689	20231010	093300	121688770	8320	8320	8320	8320	105
690	20231010	093200	120815170	8320	8320	8320	8320	148
691	20231010	093100	119583810	8320	8320	8320	8320	0
692	20231010	093000	119583810	8320	8320	8320	8320	255
693	20231010	092900	117462210	8310	8310	8310	8310	136
694	20231010	092800	116332050	8330	8330	8330	8330	8
695	20231010	092700	116265410	8330	8330	8330	8330	2
696	20231010	092600	116248750	8330	8300	8330	8300	187
697	20231010	092500	114696560	8300	8300	8300	8300	106
698	20231010	092400	113816760	8300	8300	8300	8300	302
699	20231010	092300	111310160	8300	8300	8300	8300	280
700	20231010	092200	108986160	8300	8290	8300	8290	209
701	20231010	092100	107252000	8270	8300	8300	8270	143
702	20231010	092000	106068050	8300	8290	8300	8290	101
703	20231010	091900	105230520	8300	8300	8300	8300	1
704	20231010	091800	105222220	8290	8250	8290	8240	1046
705	20231010	091700	96587350	8240	8240	8240	8240	166
706	20231010	091600	95219510	8220	8240	8240	8220	811
707	20231010	091500	88549890	8250	8260	8260	8230	174
708	20231010	091400	87116510	8260	8240	8260	8240	104
709	20231010	091300	86258490	8240	8260	8260	8240	713
710	20231010	091200	80378790	8260	8250	8260	8250	163
711	20231010	091100	79033030	8240	8240	8240	8240	96
712	20231010	091000	78241990	8240	8230	8240	8230	292
713	20231010	090900	75838330	8230	8210	8230	8210	127
714	20231010	090800	74793140	8220	8230	8230	8200	1737
715	20231010	090700	60526830	8230	8230	8230	8220	630
716	20231010	090600	55343990	8240	8240	8280	8240	149
717	20231010	090500	54114790	8230	8320	8320	8230	3172
718	20231010	090400	27839800	8320	8380	8380	8320	290
719	20231010	090300	25416920	8380	8370	8380	8370	126
720	20231010	090200	24361970	8370	8380	8380	8370	7
721	20231010	090100	24303350	8400	8320	8400	8310	909
722	20231010	090000	16735840	8360	8300	8360	8300	1732