KissMeData/367000/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204400	94608250	9210	9210	9210	9210	60
3	20231017	204300	94608250	9210	9210	9210	9210	0
4	20231017	204200	94608250	9210	9210	9210	9210	0
5	20231017	204100	94608250	9210	9210	9210	9210	0
6	20231017	204000	94608250	9210	9210	9210	9210	0
7	20231017	203900	94608250	9210	9210	9210	9210	0
8	20231017	203800	94608250	9210	9210	9210	9210	0
9	20231017	203700	94608250	9210	9210	9210	9210	0
10	20231017	203600	94608250	9210	9210	9210	9210	0
11	20231017	203500	94608250	9210	9210	9210	9210	0
12	20231017	203400	94608250	9210	9210	9210	9210	0
13	20231017	203300	94608250	9210	9210	9210	9210	0
14	20231017	203200	94608250	9210	9210	9210	9210	0
15	20231017	203100	94608250	9210	9210	9210	9210	0
16	20231017	203000	94608250	9210	9210	9210	9210	0
17	20231017	202900	94608250	9210	9210	9210	9210	0
18	20231017	202800	94608250	9210	9210	9210	9210	0
19	20231017	202700	94608250	9210	9210	9210	9210	0
20	20231017	202600	94608250	9210	9210	9210	9210	0
21	20231017	202500	94608250	9210	9210	9210	9210	0
22	20231017	202400	94608250	9210	9210	9210	9210	0
23	20231017	202300	94608250	9210	9210	9210	9210	0
24	20231017	202200	94608250	9210	9210	9210	9210	0
25	20231017	202100	94608250	9210	9210	9210	9210	0
26	20231017	202000	94608250	9210	9210	9210	9210	0
27	20231017	201900	94608250	9210	9210	9210	9210	0
28	20231017	201800	94608250	9210	9210	9210	9210	0
29	20231017	201700	94608250	9210	9210	9210	9210	0
30	20231017	201600	94608250	9210	9210	9210	9210	0
31	20231017	201500	94608250	9210	9210	9210	9210	0
32	20231017	201400	94608250	9210	9210	9210	9210	60
33	20231017	201300	94608250	9210	9210	9210	9210	0
34	20231017	201200	94608250	9210	9210	9210	9210	0
35	20231017	201100	94608250	9210	9210	9210	9210	0
36	20231017	201000	94608250	9210	9210	9210	9210	0
37	20231017	200900	94608250	9210	9210	9210	9210	0
38	20231017	200800	94608250	9210	9210	9210	9210	0
39	20231017	200700	94608250	9210	9210	9210	9210	0
40	20231017	200600	94608250	9210	9210	9210	9210	0
41	20231017	200500	94608250	9210	9210	9210	9210	0
42	20231017	200400	94608250	9210	9210	9210	9210	0
43	20231017	200300	94608250	9210	9210	9210	9210	0
44	20231017	200200	94608250	9210	9210	9210	9210	0
45	20231017	200100	94608250	9210	9210	9210	9210	0
46	20231017	200000	94608250	9210	9210	9210	9210	0
47	20231017	195900	94608250	9210	9210	9210	9210	0
48	20231017	195800	94608250	9210	9210	9210	9210	0
49	20231017	195700	94608250	9210	9210	9210	9210	0
50	20231017	195600	94608250	9210	9210	9210	9210	0
51	20231017	195500	94608250	9210	9210	9210	9210	0
52	20231017	195400	94608250	9210	9210	9210	9210	0
53	20231017	195300	94608250	9210	9210	9210	9210	0
54	20231017	195200	94608250	9210	9210	9210	9210	0
55	20231017	195100	94608250	9210	9210	9210	9210	0
56	20231017	195000	94608250	9210	9210	9210	9210	0
57	20231017	194900	94608250	9210	9210	9210	9210	0
58	20231017	194800	94608250	9210	9210	9210	9210	0
59	20231017	194700	94608250	9210	9210	9210	9210	0
60	20231017	194600	94608250	9210	9210	9210	9210	0
61	20231017	194500	94608250	9210	9210	9210	9210	0
62	20231017	194400	94608250	9210	9210	9210	9210	60
63	20231017	194300	94608250	9210	9210	9210	9210	0
64	20231017	194200	94608250	9210	9210	9210	9210	0
65	20231017	194100	94608250	9210	9210	9210	9210	0
66	20231017	194000	94608250	9210	9210	9210	9210	0
67	20231017	193900	94608250	9210	9210	9210	9210	0
68	20231017	193800	94608250	9210	9210	9210	9210	0
69	20231017	193700	94608250	9210	9210	9210	9210	0
70	20231017	193600	94608250	9210	9210	9210	9210	0
71	20231017	193500	94608250	9210	9210	9210	9210	0
72	20231017	193400	94608250	9210	9210	9210	9210	0
73	20231017	193300	94608250	9210	9210	9210	9210	0
74	20231017	193200	94608250	9210	9210	9210	9210	0
75	20231017	193100	94608250	9210	9210	9210	9210	0
76	20231017	193000	94608250	9210	9210	9210	9210	0
77	20231017	192900	94608250	9210	9210	9210	9210	0
78	20231017	192800	94608250	9210	9210	9210	9210	0
79	20231017	192700	94608250	9210	9210	9210	9210	0
80	20231017	192600	94608250	9210	9210	9210	9210	0
81	20231017	192500	94608250	9210	9210	9210	9210	0
82	20231017	192400	94608250	9210	9210	9210	9210	0
83	20231017	192300	94608250	9210	9210	9210	9210	0
84	20231017	192200	94608250	9210	9210	9210	9210	0
85	20231017	192100	94608250	9210	9210	9210	9210	0
86	20231017	192000	94608250	9210	9210	9210	9210	0
87	20231017	191900	94608250	9210	9210	9210	9210	0
88	20231017	191800	94608250	9210	9210	9210	9210	0
89	20231017	191700	94608250	9210	9210	9210	9210	0
90	20231017	191600	94608250	9210	9210	9210	9210	0
91	20231017	191500	94608250	9210	9210	9210	9210	0
92	20231017	191400	94608250	9210	9210	9210	9210	60
93	20231017	191300	94608250	9210	9210	9210	9210	0
94	20231017	191200	94608250	9210	9210	9210	9210	0
95	20231017	191100	94608250	9210	9210	9210	9210	0
96	20231017	191000	94608250	9210	9210	9210	9210	0
97	20231017	190900	94608250	9210	9210	9210	9210	0
98	20231017	190800	94608250	9210	9210	9210	9210	0
99	20231017	190700	94608250	9210	9210	9210	9210	0
100	20231017	190600	94608250	9210	9210	9210	9210	0
101	20231017	190500	94608250	9210	9210	9210	9210	0
102	20231017	190400	94608250	9210	9210	9210	9210	0
103	20231017	190300	94608250	9210	9210	9210	9210	0
104	20231017	190200	94608250	9210	9210	9210	9210	0
105	20231017	190100	94608250	9210	9210	9210	9210	0
106	20231017	190000	94608250	9210	9210	9210	9210	0
107	20231017	185900	94608250	9210	9210	9210	9210	0
108	20231017	185800	94608250	9210	9210	9210	9210	0
109	20231017	185700	94608250	9210	9210	9210	9210	0
110	20231017	185600	94608250	9210	9210	9210	9210	0
111	20231017	185500	94608250	9210	9210	9210	9210	0
112	20231017	185400	94608250	9210	9210	9210	9210	0
113	20231017	185300	94608250	9210	9210	9210	9210	0
114	20231017	185200	94608250	9210	9210	9210	9210	0
115	20231017	185100	94608250	9210	9210	9210	9210	0
116	20231017	185000	94608250	9210	9210	9210	9210	0
117	20231017	184900	94608250	9210	9210	9210	9210	0
118	20231017	184800	94608250	9210	9210	9210	9210	0
119	20231017	184700	94608250	9210	9210	9210	9210	0
120	20231017	184600	94608250	9210	9210	9210	9210	0
121	20231017	184500	94608250	9210	9210	9210	9210	0
122	20231017	184400	94608250	9210	9210	9210	9210	60
123	20231017	184300	94608250	9210	9210	9210	9210	0
124	20231017	184200	94608250	9210	9210	9210	9210	0
125	20231017	184100	94608250	9210	9210	9210	9210	0
126	20231017	184000	94608250	9210	9210	9210	9210	0
127	20231017	183900	94608250	9210	9210	9210	9210	0
128	20231017	183800	94608250	9210	9210	9210	9210	0
129	20231017	183700	94608250	9210	9210	9210	9210	0
130	20231017	183600	94608250	9210	9210	9210	9210	0
131	20231017	183500	94608250	9210	9210	9210	9210	0
132	20231017	183400	94608250	9210	9210	9210	9210	0
133	20231017	183300	94608250	9210	9210	9210	9210	0
134	20231017	183200	94608250	9210	9210	9210	9210	0
135	20231017	183100	94608250	9210	9210	9210	9210	0
136	20231017	183000	94608250	9210	9210	9210	9210	0
137	20231017	182900	94608250	9210	9210	9210	9210	0
138	20231017	182800	94608250	9210	9210	9210	9210	0
139	20231017	182700	94608250	9210	9210	9210	9210	0
140	20231017	182600	94608250	9210	9210	9210	9210	0
141	20231017	182500	94608250	9210	9210	9210	9210	0
142	20231017	182400	94608250	9210	9210	9210	9210	0
143	20231017	182300	94608250	9210	9210	9210	9210	0
144	20231017	182200	94608250	9210	9210	9210	9210	0
145	20231017	182100	94608250	9210	9210	9210	9210	0
146	20231017	182000	94608250	9210	9210	9210	9210	0
147	20231017	181900	94608250	9210	9210	9210	9210	0
148	20231017	181800	94608250	9210	9210	9210	9210	0
149	20231017	181700	94608250	9210	9210	9210	9210	0
150	20231017	181600	94608250	9210	9210	9210	9210	0
151	20231017	181500	94608250	9210	9210	9210	9210	0
152	20231017	181400	94608250	9210	9210	9210	9210	60
153	20231017	181300	94608250	9210	9210	9210	9210	0
154	20231017	181200	94608250	9210	9210	9210	9210	0
155	20231017	181100	94608250	9210	9210	9210	9210	0
156	20231017	181000	94608250	9210	9210	9210	9210	0
157	20231017	180900	94608250	9210	9210	9210	9210	0
158	20231017	180800	94608250	9210	9210	9210	9210	0
159	20231017	180700	94608250	9210	9210	9210	9210	0
160	20231017	180600	94608250	9210	9210	9210	9210	0
161	20231017	180500	94608250	9210	9210	9210	9210	0
162	20231017	180400	94608250	9210	9210	9210	9210	0
163	20231017	180300	94608250	9210	9210	9210	9210	0
164	20231017	180200	94608250	9210	9210	9210	9210	0
165	20231017	180100	94608250	9210	9210	9210	9210	0
166	20231017	180000	94608250	9210	9210	9210	9210	0
167	20231017	175900	94608250	9210	9210	9210	9210	0
168	20231017	175800	94608250	9210	9210	9210	9210	0
169	20231017	175700	94608250	9210	9210	9210	9210	0
170	20231017	175600	94608250	9210	9210	9210	9210	0
171	20231017	175500	94608250	9210	9210	9210	9210	0
172	20231017	175400	94608250	9210	9210	9210	9210	0
173	20231017	175300	94608250	9210	9210	9210	9210	0
174	20231017	175200	94608250	9210	9210	9210	9210	0
175	20231017	175100	94608250	9210	9210	9210	9210	0
176	20231017	175000	94608250	9210	9210	9210	9210	0
177	20231017	174900	94608250	9210	9210	9210	9210	0
178	20231017	174800	94608250	9210	9210	9210	9210	0
179	20231017	174700	94608250	9210	9210	9210	9210	0
180	20231017	174600	94608250	9210	9210	9210	9210	0
181	20231017	174500	94608250	9210	9210	9210	9210	0
182	20231017	174400	94608250	9210	9210	9210	9210	60
183	20231017	174300	94608250	9210	9210	9210	9210	0
184	20231017	174200	94608250	9210	9210	9210	9210	0
185	20231017	174100	94608250	9210	9210	9210	9210	0
186	20231017	174000	94608250	9210	9210	9210	9210	0
187	20231017	173900	94608250	9210	9210	9210	9210	0
188	20231017	173800	94608250	9210	9210	9210	9210	0
189	20231017	173700	94608250	9210	9210	9210	9210	0
190	20231017	173600	94608250	9210	9210	9210	9210	0
191	20231017	173500	94608250	9210	9210	9210	9210	0
192	20231017	173400	94608250	9210	9210	9210	9210	0
193	20231017	173300	94608250	9210	9210	9210	9210	0
194	20231017	173200	94608250	9210	9210	9210	9210	0
195	20231017	173100	94608250	9210	9210	9210	9210	0
196	20231017	173000	94608250	9210	9210	9210	9210	0
197	20231017	172900	94608250	9210	9210	9210	9210	0
198	20231017	172800	94608250	9210	9210	9210	9210	0
199	20231017	172700	94608250	9210	9210	9210	9210	0
200	20231017	172600	94608250	9210	9210	9210	9210	0
201	20231017	172500	94608250	9210	9210	9210	9210	0
202	20231017	172400	94608250	9210	9210	9210	9210	0
203	20231017	172300	94608250	9210	9210	9210	9210	0
204	20231017	172200	94608250	9210	9210	9210	9210	0
205	20231017	172100	94608250	9210	9210	9210	9210	0
206	20231017	172000	94608250	9210	9210	9210	9210	0
207	20231017	171900	94608250	9210	9210	9210	9210	0
208	20231017	171800	94608250	9210	9210	9210	9210	0
209	20231017	171700	94608250	9210	9210	9210	9210	0
210	20231017	171600	94608250	9210	9210	9210	9210	0
211	20231017	171500	94608250	9210	9210	9210	9210	0
212	20231017	171400	94608250	9210	9210	9210	9210	60
213	20231017	171300	94608250	9210	9210	9210	9210	0
214	20231017	171200	94608250	9210	9210	9210	9210	0
215	20231017	171100	94608250	9210	9210	9210	9210	0
216	20231017	171000	94608250	9210	9210	9210	9210	0
217	20231017	170900	94608250	9210	9210	9210	9210	0
218	20231017	170800	94608250	9210	9210	9210	9210	0
219	20231017	170700	94608250	9210	9210	9210	9210	0
220	20231017	170600	94608250	9210	9210	9210	9210	0
221	20231017	170500	94608250	9210	9210	9210	9210	0
222	20231017	170400	94608250	9210	9210	9210	9210	0
223	20231017	170300	94608250	9210	9210	9210	9210	0
224	20231017	170200	94608250	9210	9210	9210	9210	0
225	20231017	170100	94608250	9210	9210	9210	9210	0
226	20231017	170000	94608250	9210	9210	9210	9210	0
227	20231017	165900	94608250	9210	9210	9210	9210	0
228	20231017	165800	94608250	9210	9210	9210	9210	0
229	20231017	165700	94608250	9210	9210	9210	9210	0
230	20231017	165600	94608250	9210	9210	9210	9210	0
231	20231017	165500	94608250	9210	9210	9210	9210	0
232	20231017	165400	94608250	9210	9210	9210	9210	0
233	20231017	165300	94608250	9210	9210	9210	9210	0
234	20231017	165200	94608250	9210	9210	9210	9210	0
235	20231017	165100	94608250	9210	9210	9210	9210	0
236	20231017	165000	94608250	9210	9210	9210	9210	0
237	20231017	164900	94608250	9210	9210	9210	9210	0
238	20231017	164800	94608250	9210	9210	9210	9210	0
239	20231017	164700	94608250	9210	9210	9210	9210	0
240	20231017	164600	94608250	9210	9210	9210	9210	0
241	20231017	164500	94608250	9210	9210	9210	9210	0
242	20231017	164400	94608250	9210	9210	9210	9210	60
243	20231017	164300	94608250	9210	9210	9210	9210	0
244	20231017	164200	94608250	9210	9210	9210	9210	0
245	20231017	164100	94608250	9210	9210	9210	9210	0
246	20231017	164000	94608250	9210	9210	9210	9210	0
247	20231017	163900	94608250	9210	9210	9210	9210	0
248	20231017	163800	94608250	9210	9210	9210	9210	0
249	20231017	163700	94608250	9210	9210	9210	9210	0
250	20231017	163600	94608250	9210	9210	9210	9210	0
251	20231017	163500	94608250	9210	9210	9210	9210	0
252	20231017	163400	94608250	9210	9210	9210	9210	0
253	20231017	163300	94608250	9210	9210	9210	9210	0
254	20231017	163200	94608250	9210	9210	9210	9210	0
255	20231017	163100	94608250	9210	9210	9210	9210	0
256	20231017	163000	94608250	9210	9210	9210	9210	0
257	20231017	162900	94608250	9210	9210	9210	9210	0
258	20231017	162800	94608250	9210	9210	9210	9210	0
259	20231017	162700	94608250	9210	9210	9210	9210	0
260	20231017	162600	94608250	9210	9210	9210	9210	0
261	20231017	162500	94608250	9210	9210	9210	9210	0
262	20231017	162400	94608250	9210	9210	9210	9210	0
263	20231017	162300	94608250	9210	9210	9210	9210	0
264	20231017	162200	94608250	9210	9210	9210	9210	0
265	20231017	162100	94608250	9210	9210	9210	9210	0
266	20231017	162000	94608250	9210	9210	9210	9210	0
267	20231017	161900	94608250	9210	9210	9210	9210	0
268	20231017	161800	94608250	9210	9210	9210	9210	0
269	20231017	161700	94608250	9210	9210	9210	9210	0
270	20231017	161600	94608250	9210	9210	9210	9210	0
271	20231017	161500	94608250	9210	9210	9210	9210	0
272	20231017	161400	94608250	9210	9210	9210	9210	60
273	20231017	161300	94608250	9210	9210	9210	9210	0
274	20231017	161200	94608250	9210	9210	9210	9210	0
275	20231017	161100	94608250	9210	9210	9210	9210	0
276	20231017	161000	94608250	9210	9210	9210	9210	0
277	20231017	160900	94608250	9210	9210	9210	9210	0
278	20231017	160800	94608250	9210	9210	9210	9210	0
279	20231017	160700	94608250	9210	9210	9210	9210	0
280	20231017	160600	94608250	9210	9210	9210	9210	0
281	20231017	160500	94608250	9210	9210	9210	9210	0
282	20231017	160400	94608250	9210	9210	9210	9210	0
283	20231017	160300	94608250	9210	9210	9210	9210	0
284	20231017	160200	94608250	9210	9210	9210	9210	0
285	20231017	160100	94608250	9210	9210	9210	9210	0
286	20231017	160000	94608250	9210	9210	9210	9210	0
287	20231017	155900	94608250	9210	9210	9210	9210	0
288	20231017	155800	94608250	9210	9210	9210	9210	0
289	20231017	155700	94608250	9210	9210	9210	9210	0
290	20231017	155600	94608250	9210	9210	9210	9210	0
291	20231017	155500	94608250	9210	9210	9210	9210	0
292	20231017	155400	94608250	9210	9210	9210	9210	0
293	20231017	155300	94608250	9210	9210	9210	9210	0
294	20231017	155200	94608250	9210	9210	9210	9210	0
295	20231017	155100	94608250	9210	9210	9210	9210	0
296	20231017	155000	94608250	9210	9210	9210	9210	0
297	20231017	154900	94608250	9210	9210	9210	9210	0
298	20231017	154800	94608250	9210	9210	9210	9210	0
299	20231017	154700	94608250	9210	9210	9210	9210	0
300	20231017	154600	94608250	9210	9210	9210	9210	0
301	20231017	154500	94608250	9210	9210	9210	9210	0
302	20231017	154400	94608250	9210	9210	9210	9210	60
303	20231017	154300	94608250	9210	9210	9210	9210	0
304	20231017	154200	94608250	9210	9210	9210	9210	0
305	20231017	154100	94608250	9210	9210	9210	9210	0
306	20231017	154000	94608250	9210	9210	9210	9210	0
307	20231017	153900	94608250	9210	9210	9210	9210	0
308	20231017	153800	94608250	9210	9210	9210	9210	0
309	20231017	153700	94608250	9210	9210	9210	9210	0
310	20231017	153600	94608250	9210	9210	9210	9210	0
311	20231017	153500	94608250	9210	9210	9210	9210	0
312	20231017	153400	94608250	9210	9210	9210	9210	0
313	20231017	153300	94608250	9210	9210	9210	9210	0
314	20231017	153200	94608250	9210	9210	9210	9210	0
315	20231017	153100	94608250	9210	9210	9210	9210	0
316	20231017	153000	94608250	9210	9210	9210	9210	60
317	20231017	152900	94055650	9150	9150	9150	9150	0
318	20231017	152800	94055650	9150	9150	9150	9150	0
319	20231017	152700	94055650	9150	9150	9150	9150	0
320	20231017	152600	94055650	9150	9150	9150	9150	0
321	20231017	152500	94055650	9150	9150	9150	9150	0
322	20231017	152400	94055650	9150	9150	9150	9150	0
323	20231017	152300	94055650	9150	9150	9150	9150	0
324	20231017	152200	94055650	9150	9150	9150	9150	0
325	20231017	152100	94055650	9150	9150	9150	9150	0
326	20231017	152000	94055650	9150	9150	9150	9150	0
327	20231017	151900	94055650	9150	9150	9150	9150	0
328	20231017	151800	94055650	9150	9150	9150	9150	0
329	20231017	151700	94055650	9150	9150	9150	9150	1
330	20231017	151600	94046500	9100	9100	9100	9100	0
331	20231017	151500	94046500	9100	9100	9100	9100	30
332	20231017	151400	93773500	9150	9150	9150	9150	0
333	20231017	151300	93773500	9150	9110	9150	9100	150
334	20231017	151200	92407950	9150	9150	9150	9150	200
335	20231017	151100	90577950	9150	9150	9150	9150	10
336	20231017	151000	90486450	9150	9150	9150	9150	300
337	20231017	150900	87741450	9150	9150	9150	9150	0
338	20231017	150800	87741450	9150	9150	9150	9150	0
339	20231017	150700	87741450	9150	9150	9150	9150	0
340	20231017	150600	87741450	9150	9150	9150	9150	0
341	20231017	150500	87741450	9150	9150	9150	9150	0
342	20231017	150400	87741450	9150	9150	9150	9150	0
343	20231017	150300	87741450	9150	9150	9150	9150	0
344	20231017	150200	87741450	9150	9150	9150	9150	0
345	20231017	150100	87741450	9150	9150	9150	9150	200
346	20231017	150000	85911450	9150	9150	9150	9150	1
347	20231017	145900	85902300	9150	9150	9150	9150	0
348	20231017	145800	85902300	9150	9150	9150	9150	0
349	20231017	145700	85902300	9150	9150	9150	9150	0
350	20231017	145600	85902300	9150	9150	9150	9150	1
351	20231017	145500	85893150	9140	9140	9140	9140	22
352	20231017	145400	85692070	9150	9150	9150	9150	0
353	20231017	145300	85692070	9150	9150	9150	9150	0
354	20231017	145200	85692070	9150	9150	9150	9150	21
355	20231017	145100	85499920	9150	9150	9150	9150	0
356	20231017	145000	85499920	9150	9150	9150	9150	0
357	20231017	144900	85499920	9150	9150	9150	9150	21
358	20231017	144800	85307770	9140	9140	9140	9140	0
359	20231017	144700	85307770	9140	9140	9140	9140	22
360	20231017	144600	85106690	9150	9150	9150	9150	0
361	20231017	144500	85106690	9150	9150	9150	9150	0
362	20231017	144400	85106690	9150	9150	9150	9150	22
363	20231017	144300	84905390	9150	9150	9150	9150	0
364	20231017	144200	84905390	9150	9150	9150	9150	21
365	20231017	144100	84713240	9150	9150	9150	9150	0
366	20231017	144000	84713240	9150	9150	9150	9150	0
367	20231017	143900	84713240	9150	9150	9150	9150	22
368	20231017	143800	84511940	9150	9150	9150	9150	0
369	20231017	143700	84511940	9150	9150	9150	9150	0
370	20231017	143600	84511940	9150	9100	9150	9100	102
371	20231017	143500	83582640	9100	9100	9100	9100	0
372	20231017	143400	83582640	9100	9150	9150	9100	161
373	20231017	143300	82116490	9150	9150	9150	9150	1
374	20231017	143200	82107340	9100	9100	9100	9100	0
375	20231017	143100	82107340	9100	9100	9150	9100	29
376	20231017	143000	81842340	9150	9150	9150	9150	0
377	20231017	142900	81842340	9150	9150	9150	9150	22
378	20231017	142800	81641040	9150	9150	9150	9150	1
379	20231017	142700	81631890	9100	9100	9100	9100	10
380	20231017	142600	81540890	9150	9150	9150	9150	21
381	20231017	142500	81348740	9150	9150	9150	9150	0
382	20231017	142400	81348740	9150	9150	9150	9150	0
383	20231017	142300	81348740	9150	9150	9150	9150	22
384	20231017	142200	81147440	9150	9150	9150	9150	0
385	20231017	142100	81147440	9150	9100	9150	9100	172
386	20231017	142000	79581140	9100	9140	9150	9100	238
387	20231017	141900	77409940	9140	9140	9140	9140	3
388	20231017	141800	77382520	9150	9150	9150	9150	139
389	20231017	141700	76110670	9210	9210	9210	9210	0
390	20231017	141600	76110670	9210	9210	9210	9210	23
391	20231017	141500	75898840	9210	9210	9210	9210	0
392	20231017	141400	75898840	9210	9210	9210	9210	0
393	20231017	141300	75898840	9210	9210	9210	9210	22
394	20231017	141200	75696220	9210	9210	9210	9210	0
395	20231017	141100	75696220	9210	9210	9210	9210	0
396	20231017	141000	75696220	9210	9210	9210	9210	218
397	20231017	140900	73688440	9210	9210	9210	9210	0
398	20231017	140800	73688440	9210	9210	9210	9210	22
399	20231017	140700	73485820	9210	9210	9210	9210	0
400	20231017	140600	73485820	9210	9170	9210	9170	2
401	20231017	140500	73467440	9200	9200	9200	9190	322
402	20231017	140400	70505440	9200	9200	9200	9200	0
403	20231017	140300	70505440	9200	9200	9200	9200	22
404	20231017	140200	70303040	9200	9200	9200	9200	0
405	20231017	140100	70303040	9200	9200	9200	9200	0
406	20231017	140000	70303040	9200	9200	9200	9200	21
407	20231017	135900	70109840	9200	9200	9200	9200	1
408	20231017	135800	70100640	9190	9190	9190	9190	97
409	20231017	135700	69209210	9190	9190	9190	9190	22
410	20231017	135600	69007030	9190	9190	9190	9190	1
411	20231017	135500	68997840	9130	9190	9190	9130	37
412	20231017	135400	68658710	9190	9190	9190	9190	17
413	20231017	135300	68502480	9190	9190	9190	9190	0
414	20231017	135200	68502480	9190	9190	9190	9190	21
415	20231017	135100	68309490	9190	9190	9190	9190	0
416	20231017	135000	68309490	9190	9190	9190	9190	22
417	20231017	134900	68107310	9190	9190	9190	9190	0
418	20231017	134800	68107310	9190	9190	9190	9190	21
419	20231017	134700	67914320	9190	9190	9190	9190	23
420	20231017	134600	67702950	9130	9130	9130	9130	1
421	20231017	134500	67693820	9190	9190	9190	9190	10
422	20231017	134400	67601920	9190	9190	9190	9190	21
423	20231017	134300	67408930	9190	9190	9190	9190	0
424	20231017	134200	67408930	9190	9190	9190	9190	22
425	20231017	134100	67206750	9190	9190	9190	9190	0
426	20231017	134000	67206750	9190	9190	9190	9190	0
427	20231017	133900	67206750	9190	9190	9190	9190	22
428	20231017	133800	67004570	9190	9190	9190	9190	0
429	20231017	133700	67004570	9190	9190	9190	9190	21
430	20231017	133600	66811580	9190	9190	9190	9190	0
431	20231017	133500	66811580	9190	9190	9190	9190	0
432	20231017	133400	66811580	9190	9190	9190	9190	22
433	20231017	133300	66609400	9190	9190	9190	9190	0
434	20231017	133200	66609400	9190	9190	9190	9190	0
435	20231017	133100	66609400	9190	9190	9190	9190	22
436	20231017	133000	66407220	9190	9190	9190	9190	0
437	20231017	132900	66407220	9190	9190	9190	9190	21
438	20231017	132800	66214230	9190	9190	9190	9190	0
439	20231017	132700	66214230	9190	9190	9190	9190	0
440	20231017	132600	66214230	9190	9190	9190	9190	22
441	20231017	132500	66012050	9190	9190	9190	9190	0
442	20231017	132400	66012050	9190	9190	9190	9190	22
443	20231017	132300	65809870	9190	9190	9190	9190	1
444	20231017	132200	65800680	9190	9190	9190	9190	0
445	20231017	132100	65800680	9190	9190	9190	9190	22
446	20231017	132000	65598500	9190	9190	9190	9190	0
447	20231017	131900	65598500	9190	9190	9190	9190	1
448	20231017	131800	65589310	9130	9190	9190	9130	93
449	20231017	131700	64740160	9190	9190	9190	9190	2
450	20231017	131600	64721780	9190	9190	9190	9190	23
451	20231017	131500	64510410	9190	9190	9190	9190	0
452	20231017	131400	64510410	9190	9190	9190	9190	0
453	20231017	131300	64510410	9190	9190	9190	9190	21
454	20231017	131200	64317420	9190	9190	9190	9190	0
455	20231017	131100	64317420	9190	9190	9190	9190	21
456	20231017	131000	64124430	9190	9190	9190	9190	0
457	20231017	130900	64124430	9190	9190	9190	9190	4
458	20231017	130800	64087670	9190	9190	9190	9190	21
459	20231017	130700	63894680	9190	9190	9190	9190	0
460	20231017	130600	63894680	9190	9190	9190	9190	21
461	20231017	130500	63701690	9190	9190	9190	9190	0
462	20231017	130400	63701690	9190	9190	9190	9190	0
463	20231017	130300	63701690	9190	9190	9190	9190	21
464	20231017	130200	63508700	9180	9180	9180	9180	0
465	20231017	130100	63508700	9180	9180	9180	9180	0
466	20231017	130000	63508700	9180	9180	9180	9180	22
467	20231017	125900	63306740	9170	9170	9170	9170	0
468	20231017	125800	63306740	9170	9170	9170	9170	22
469	20231017	125700	63105000	9170	9170	9170	9100	31
470	20231017	125600	62822760	9110	9110	9110	9110	40
471	20231017	125500	62458360	9180	9180	9180	9180	26
472	20231017	125400	62219680	9180	9180	9180	9180	0
473	20231017	125300	62219680	9180	9180	9180	9180	21
474	20231017	125200	62026900	9150	9150	9150	9150	0
475	20231017	125100	62026900	9150	9150	9150	9150	0
476	20231017	125000	62026900	9150	9150	9150	9150	22
477	20231017	124900	61825600	9100	9100	9100	9100	0
478	20231017	124800	61825600	9100	9100	9100	9100	0
479	20231017	124700	61825600	9100	9100	9100	9100	200
480	20231017	124600	60005600	9100	9140	9140	9100	700
481	20231017	124500	53633530	9150	9190	9190	9150	125
482	20231017	124400	52488940	9190	9190	9190	9190	0
483	20231017	124300	52488940	9190	9190	9190	9190	0
484	20231017	124200	52488940	9190	9190	9190	9190	21
485	20231017	124100	52295950	9150	9150	9150	9150	1
486	20231017	124000	52286800	9190	9190	9190	9190	21
487	20231017	123900	52093810	9190	9190	9190	9190	1
488	20231017	123800	52084620	9150	9170	9170	9150	50
489	20231017	123700	51627060	9200	9200	9200	9200	22
490	20231017	123600	51424660	9200	9200	9200	9200	1
491	20231017	123500	51415460	9180	9180	9180	9180	18
492	20231017	123400	51250220	9180	9180	9180	9180	3
493	20231017	123300	51222680	9180	9180	9180	9180	2
494	20231017	123200	51204320	9200	9200	9200	9200	21
495	20231017	123100	51011120	9200	9200	9200	9200	1
496	20231017	123000	51001920	9200	9200	9200	9200	0
497	20231017	122900	51001920	9200	9200	9200	9200	21
498	20231017	122800	50808720	9200	9200	9200	9200	0
499	20231017	122700	50808720	9200	9200	9200	9200	21
500	20231017	122600	50615520	9200	9200	9200	9200	0
501	20231017	122500	50615520	9200	9200	9200	9200	0
502	20231017	122400	50615520	9200	9200	9200	9200	21
503	20231017	122300	50422320	9190	9200	9200	9190	3
504	20231017	122200	50394740	9210	9210	9210	9210	0
505	20231017	122100	50394740	9210	9210	9210	9210	21
506	20231017	122000	50201330	9210	9210	9210	9210	0
507	20231017	121900	50201330	9210	9210	9210	9210	21
508	20231017	121800	50007920	9210	9210	9210	9210	0
509	20231017	121700	50007920	9210	9210	9210	9210	1
510	20231017	121600	49998710	9210	9210	9210	9210	21
511	20231017	121500	49805300	9210	9210	9210	9210	0
512	20231017	121400	49805300	9210	9210	9210	9210	21
513	20231017	121300	49611890	9210	9210	9210	9210	0
514	20231017	121200	49611890	9210	9210	9210	9210	0
515	20231017	121100	49611890	9210	9210	9210	9210	21
516	20231017	121000	49418480	9200	9200	9200	9200	0
517	20231017	120900	49418480	9200	9200	9200	9200	11
518	20231017	120800	49317280	9200	9200	9200	9200	10
519	20231017	120700	49225280	9200	9200	9200	9200	0
520	20231017	120600	49225280	9200	9200	9200	9200	21
521	20231017	120500	49032080	9180	9180	9180	9180	1
522	20231017	120400	49022900	9190	9200	9200	9190	2
523	20231017	120300	49004510	9220	9220	9220	9220	21
524	20231017	120200	48810890	9220	9220	9220	9220	0
525	20231017	120100	48810890	9220	9220	9220	9220	21
526	20231017	120000	48617270	9220	9220	9220	9220	0
527	20231017	115900	48617270	9220	9220	9220	9220	0
528	20231017	115800	48617270	9220	9220	9220	9220	21
529	20231017	115700	48423650	9220	9220	9220	9220	0
530	20231017	115600	48423650	9220	9220	9220	9220	21
531	20231017	115500	48230030	9220	9220	9220	9220	0
532	20231017	115400	48230030	9220	9220	9220	9220	0
533	20231017	115300	48230030	9220	9220	9220	9220	22
534	20231017	115200	48027190	9220	9220	9220	9220	1
535	20231017	115100	48017970	9220	9220	9220	9220	5
536	20231017	115000	47971870	9220	9220	9220	9220	21
537	20231017	114900	47778250	9220	9220	9220	9220	0
538	20231017	114800	47778250	9220	9220	9220	9220	21
539	20231017	114700	47584630	9220	9220	9220	9220	0
540	20231017	114600	47584630	9220	9220	9220	9220	0
541	20231017	114500	47584630	9220	9220	9220	9220	21
542	20231017	114400	47391010	9220	9220	9220	9220	0
543	20231017	114300	47391010	9220	9220	9220	9220	21
544	20231017	114200	47197390	9210	9210	9210	9210	0
545	20231017	114100	47197390	9210	9210	9210	9210	0
546	20231017	114000	47197390	9210	9220	9220	9210	22
547	20231017	113900	46994560	9220	9220	9220	9220	0
548	20231017	113800	46994560	9220	9220	9220	9220	9
549	20231017	113700	46911580	9220	9220	9220	9220	12
550	20231017	113600	46800940	9220	9220	9220	9220	1
551	20231017	113500	46791720	9230	9240	9240	9230	22
552	20231017	113400	46588450	9230	9230	9230	9230	0
553	20231017	113300	46588450	9230	9230	9230	9230	1
554	20231017	113200	46579220	9240	9240	9240	9240	21
555	20231017	113100	46385180	9240	9240	9240	9240	31
556	20231017	113000	46098740	9230	9230	9230	9230	22
557	20231017	112900	45895680	9210	9210	9210	9210	0
558	20231017	112800	45895680	9210	9210	9210	9210	0
559	20231017	112700	45895680	9210	9190	9210	9190	24
560	20231017	112600	45674880	9150	9150	9150	9150	0
561	20231017	112500	45674880	9150	9150	9150	9150	0
562	20231017	112400	45674880	9150	9150	9150	9150	0
563	20231017	112300	45674880	9150	9140	9150	9140	3
564	20231017	112200	45647450	9130	9240	9240	9130	31
565	20231017	112100	45362010	9190	9190	9190	9190	18
566	20231017	112000	45196590	9240	9240	9240	9240	0
567	20231017	111900	45196590	9240	9240	9240	9240	21
568	20231017	111800	45002550	9240	9240	9240	9240	0
569	20231017	111700	45002550	9240	9230	9240	9230	22
570	20231017	111600	44799480	9240	9240	9240	9240	0
571	20231017	111500	44799480	9240	9240	9240	9240	1
572	20231017	111400	44790240	9230	9230	9230	9230	21
573	20231017	111300	44596410	9230	9230	9230	9230	0
574	20231017	111200	44596410	9230	9230	9230	9230	0
575	20231017	111100	44596410	9230	9230	9230	9230	20
576	20231017	111000	44411810	9240	9240	9240	9240	0
577	20231017	110900	44411810	9240	9240	9240	9240	21
578	20231017	110800	44217770	9240	9240	9240	9240	0
579	20231017	110700	44217770	9240	9240	9240	9240	0
580	20231017	110600	44217770	9240	9240	9240	9240	22
581	20231017	110500	44014490	9210	9210	9210	9210	0
582	20231017	110400	44014490	9210	9210	9210	9210	693
583	20231017	110300	37631960	9200	9200	9200	9200	441
584	20231017	110200	33574760	9200	9200	9200	9200	0
585	20231017	110100	33574760	9200	9200	9200	9200	21
586	20231017	110000	33381560	9130	9130	9130	9130	0
587	20231017	105900	33381560	9130	9130	9140	9130	368
588	20231017	105800	30020880	9200	9200	9200	9200	22
589	20231017	105700	29818480	9130	9130	9130	9130	0
590	20231017	105600	29818480	9130	9130	9130	9130	0
591	20231017	105500	29818480	9130	9130	9130	9130	0
592	20231017	105400	29818480	9130	9130	9130	9130	0
593	20231017	105300	29818480	9130	9130	9130	9130	0
594	20231017	105200	29818480	9130	9130	9130	9130	0
595	20231017	105100	29818480	9130	9130	9130	9130	0
596	20231017	105000	29818480	9130	9130	9130	9130	0
597	20231017	104900	29818480	9130	9130	9130	9130	0
598	20231017	104800	29818480	9130	9130	9130	9130	0
599	20231017	104700	29818480	9130	9130	9130	9130	1
600	20231017	104600	29809350	9200	9200	9200	9200	0
601	20231017	104500	29809350	9200	9200	9200	9200	20
602	20231017	104400	29625350	9200	9200	9200	9200	0
603	20231017	104300	29625350	9200	9200	9200	9200	20
604	20231017	104200	29441350	9200	9200	9200	9200	0
605	20231017	104100	29441350	9200	9200	9200	9200	0
606	20231017	104000	29441350	9200	9200	9200	9200	20
607	20231017	103900	29257350	9200	9200	9200	9200	0
608	20231017	103800	29257350	9200	9200	9200	9200	20
609	20231017	103700	29073350	9190	9190	9190	9190	10
610	20231017	103600	28981450	9190	9190	9190	9190	0
611	20231017	103500	28981450	9190	9190	9190	9190	0
612	20231017	103400	28981450	9190	9190	9190	9190	0
613	20231017	103300	28981450	9190	9190	9190	9190	0
614	20231017	103200	28981450	9190	9190	9190	9190	0
615	20231017	103100	28981450	9190	9190	9190	9190	0
616	20231017	103000	28981450	9190	9190	9190	9190	0
617	20231017	102900	28981450	9190	9190	9190	9190	0
618	20231017	102800	28981450	9190	9190	9190	9190	0
619	20231017	102700	28981450	9190	9190	9190	9190	0
620	20231017	102600	28981450	9190	9190	9190	9190	38
621	20231017	102500	28632230	9190	9190	9190	9190	1
622	20231017	102400	28623040	9150	9150	9150	9150	2
623	20231017	102300	28604740	9190	9190	9190	9190	0
624	20231017	102200	28604740	9190	9190	9190	9190	0
625	20231017	102100	28604740	9190	9190	9190	9190	0
626	20231017	102000	28604740	9190	9190	9190	9190	0
627	20231017	101900	28604740	9190	9190	9190	9190	0
628	20231017	101800	28604740	9190	9190	9190	9190	0
629	20231017	101700	28604740	9190	9190	9190	9190	0
630	20231017	101600	28604740	9190	9190	9190	9190	0
631	20231017	101500	28604740	9190	9190	9190	9190	0
632	20231017	101400	28604740	9190	9190	9190	9190	0
633	20231017	101300	28604740	9190	9190	9190	9190	0
634	20231017	101200	28604740	9190	9190	9190	9190	0
635	20231017	101100	28604740	9190	9190	9190	9190	0
636	20231017	101000	28604740	9190	9190	9190	9190	6
637	20231017	100900	28549600	9210	9210	9210	9210	0
638	20231017	100800	28549600	9210	9210	9210	9210	5
639	20231017	100700	28503550	9210	9210	9210	9210	0
640	20231017	100600	28503550	9210	9210	9210	9210	0
641	20231017	100500	28503550	9210	9210	9210	9210	0
642	20231017	100400	28503550	9210	9200	9210	9200	2
643	20231017	100300	28485140	9210	9210	9210	9210	0
644	20231017	100200	28485140	9210	9210	9210	9210	0
645	20231017	100100	28485140	9210	9210	9210	9210	0
646	20231017	100000	28485140	9210	9210	9210	9210	1
647	20231017	095900	28475930	9140	9140	9140	9140	0
648	20231017	095800	28475930	9140	9140	9140	9140	60
649	20231017	095700	27927530	9240	9240	9240	9240	0
650	20231017	095600	27927530	9240	9240	9240	9240	0
651	20231017	095500	27927530	9240	9240	9240	9240	1
652	20231017	095400	27918290	9150	9150	9150	9150	0
653	20231017	095300	27918290	9150	9150	9150	9150	90
654	20231017	095200	27094790	9240	9210	9240	9200	247
655	20231017	095100	24817410	9210	9190	9210	9190	555
656	20231017	095000	19708420	9200	9200	9200	9200	0
657	20231017	094900	19708420	9200	9200	9200	9200	50
658	20231017	094800	19248420	9200	9200	9200	9200	0
659	20231017	094700	19248420	9200	9200	9200	9200	0
660	20231017	094600	19248420	9200	9200	9200	9200	10
661	20231017	094500	19156420	9200	9200	9200	9200	0
662	20231017	094400	19156420	9200	9200	9200	9200	1
663	20231017	094300	19147220	9190	9190	9190	9190	0
664	20231017	094200	19147220	9190	9190	9190	9190	0
665	20231017	094100	19147220	9190	9190	9190	9190	18
666	20231017	094000	18981800	9190	9190	9190	9190	1
667	20231017	093900	18972610	9150	9150	9150	9150	0
668	20231017	093800	18972610	9150	9150	9150	9150	3
669	20231017	093700	18945160	9190	9190	9190	9190	0
670	20231017	093600	18945160	9190	9190	9190	9190	0
671	20231017	093500	18945160	9190	9190	9190	9190	0
672	20231017	093400	18945160	9190	9190	9190	9190	0
673	20231017	093300	18945160	9190	9190	9190	9190	1
674	20231017	093200	18935970	9200	9200	9200	9200	0
675	20231017	093100	18935970	9200	9200	9200	9200	4
676	20231017	093000	18899170	9210	9210	9210	9210	0
677	20231017	092900	18899170	9210	9210	9210	9210	37
678	20231017	092800	18558400	9140	9140	9140	9140	0
679	20231017	092700	18558400	9140	9140	9140	9140	0
680	20231017	092600	18558400	9140	9140	9140	9140	0
681	20231017	092500	18558400	9140	9190	9210	9140	5
682	20231017	092400	18512450	9200	9180	9200	9150	387
683	20231017	092300	14957700	9150	9140	9150	9140	204
684	20231017	092200	13093100	9110	9110	9110	9110	0
685	20231017	092100	13093100	9110	9110	9110	9110	0
686	20231017	092000	13093100	9110	9110	9110	9110	135
687	20231017	091900	11863250	9110	9110	9110	9110	0
688	20231017	091800	11863250	9110	9110	9110	9110	0
689	20231017	091700	11863250	9110	9130	9130	9100	66
690	20231017	091600	11262340	9150	9150	9150	9150	0
691	20231017	091500	11262340	9150	9150	9150	9150	1
692	20231017	091400	11253190	9120	9120	9120	9120	0
693	20231017	091300	11253190	9120	9120	9120	9120	6
694	20231017	091200	11198470	9100	9100	9100	9100	0
695	20231017	091100	11198470	9100	9110	9110	9100	43
696	20231017	091000	10806920	9140	9140	9140	9140	295
697	20231017	090900	8110620	9110	9110	9110	9110	200
698	20231017	090800	6288620	9140	9140	9140	9140	0
699	20231017	090700	6288620	9140	9140	9140	9140	6
700	20231017	090600	6233780	9140	9140	9140	9140	194
701	20231017	090500	4460620	9180	9150	9180	9150	5
702	20231017	090400	4414780	9140	9140	9140	9140	0
703	20231017	090300	4414780	9140	9140	9140	9140	13
704	20231017	090200	4295960	9130	9130	9130	9130	35
705	20231017	090100	3976410	9090	9090	9090	9090	20
706	20231017	090000	3794610	9090	9010	9090	9010	421