KissMeData/149980/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200300	831006520	9210	9210	9210	9210	775
3	20231023	200200	831006520	9210	9210	9210	9210	0
4	20231023	200100	831006520	9210	9210	9210	9210	0
5	20231023	200000	831006520	9210	9210	9210	9210	0
6	20231023	195900	831006520	9210	9210	9210	9210	0
7	20231023	195800	831006520	9210	9210	9210	9210	0
8	20231023	195700	831006520	9210	9210	9210	9210	0
9	20231023	195600	831006520	9210	9210	9210	9210	0
10	20231023	195500	831006520	9210	9210	9210	9210	0
11	20231023	195400	831006520	9210	9210	9210	9210	0
12	20231023	195300	831006520	9210	9210	9210	9210	0
13	20231023	195200	831006520	9210	9210	9210	9210	0
14	20231023	195100	831006520	9210	9210	9210	9210	0
15	20231023	195000	831006520	9210	9210	9210	9210	0
16	20231023	194900	831006520	9210	9210	9210	9210	0
17	20231023	194800	831006520	9210	9210	9210	9210	0
18	20231023	194700	831006520	9210	9210	9210	9210	0
19	20231023	194600	831006520	9210	9210	9210	9210	0
20	20231023	194500	831006520	9210	9210	9210	9210	0
21	20231023	194400	831006520	9210	9210	9210	9210	0
22	20231023	194300	831006520	9210	9210	9210	9210	0
23	20231023	194200	831006520	9210	9210	9210	9210	0
24	20231023	194100	831006520	9210	9210	9210	9210	0
25	20231023	194000	831006520	9210	9210	9210	9210	0
26	20231023	193900	831006520	9210	9210	9210	9210	0
27	20231023	193800	831006520	9210	9210	9210	9210	0
28	20231023	193700	831006520	9210	9210	9210	9210	0
29	20231023	193600	831006520	9210	9210	9210	9210	0
30	20231023	193500	831006520	9210	9210	9210	9210	0
31	20231023	193400	831006520	9210	9210	9210	9210	0
32	20231023	193300	831006520	9210	9210	9210	9210	775
33	20231023	193200	831006520	9210	9210	9210	9210	0
34	20231023	193100	831006520	9210	9210	9210	9210	0
35	20231023	193000	831006520	9210	9210	9210	9210	0
36	20231023	192900	831006520	9210	9210	9210	9210	0
37	20231023	192800	831006520	9210	9210	9210	9210	0
38	20231023	192700	831006520	9210	9210	9210	9210	0
39	20231023	192600	831006520	9210	9210	9210	9210	0
40	20231023	192500	831006520	9210	9210	9210	9210	0
41	20231023	192400	831006520	9210	9210	9210	9210	0
42	20231023	192300	831006520	9210	9210	9210	9210	0
43	20231023	192200	831006520	9210	9210	9210	9210	0
44	20231023	192100	831006520	9210	9210	9210	9210	0
45	20231023	192000	831006520	9210	9210	9210	9210	0
46	20231023	191900	831006520	9210	9210	9210	9210	0
47	20231023	191800	831006520	9210	9210	9210	9210	0
48	20231023	191700	831006520	9210	9210	9210	9210	0
49	20231023	191600	831006520	9210	9210	9210	9210	0
50	20231023	191500	831006520	9210	9210	9210	9210	0
51	20231023	191400	831006520	9210	9210	9210	9210	0
52	20231023	191300	831006520	9210	9210	9210	9210	0
53	20231023	191200	831006520	9210	9210	9210	9210	0
54	20231023	191100	831006520	9210	9210	9210	9210	0
55	20231023	191000	831006520	9210	9210	9210	9210	0
56	20231023	190900	831006520	9210	9210	9210	9210	0
57	20231023	190800	831006520	9210	9210	9210	9210	0
58	20231023	190700	831006520	9210	9210	9210	9210	0
59	20231023	190600	831006520	9210	9210	9210	9210	0
60	20231023	190500	831006520	9210	9210	9210	9210	0
61	20231023	190400	831006520	9210	9210	9210	9210	0
62	20231023	190300	831006520	9210	9210	9210	9210	775
63	20231023	190200	831006520	9210	9210	9210	9210	0
64	20231023	190100	831006520	9210	9210	9210	9210	0
65	20231023	190000	831006520	9210	9210	9210	9210	0
66	20231023	185900	831006520	9210	9210	9210	9210	0
67	20231023	185800	831006520	9210	9210	9210	9210	0
68	20231023	185700	831006520	9210	9210	9210	9210	0
69	20231023	185600	831006520	9210	9210	9210	9210	0
70	20231023	185500	831006520	9210	9210	9210	9210	0
71	20231023	185400	831006520	9210	9210	9210	9210	0
72	20231023	185300	831006520	9210	9210	9210	9210	0
73	20231023	185200	831006520	9210	9210	9210	9210	0
74	20231023	185100	831006520	9210	9210	9210	9210	0
75	20231023	185000	831006520	9210	9210	9210	9210	0
76	20231023	184900	831006520	9210	9210	9210	9210	0
77	20231023	184800	831006520	9210	9210	9210	9210	0
78	20231023	184700	831006520	9210	9210	9210	9210	0
79	20231023	184600	831006520	9210	9210	9210	9210	0
80	20231023	184500	831006520	9210	9210	9210	9210	0
81	20231023	184400	831006520	9210	9210	9210	9210	0
82	20231023	184300	831006520	9210	9210	9210	9210	0
83	20231023	184200	831006520	9210	9210	9210	9210	0
84	20231023	184100	831006520	9210	9210	9210	9210	0
85	20231023	184000	831006520	9210	9210	9210	9210	0
86	20231023	183900	831006520	9210	9210	9210	9210	0
87	20231023	183800	831006520	9210	9210	9210	9210	0
88	20231023	183700	831006520	9210	9210	9210	9210	0
89	20231023	183600	831006520	9210	9210	9210	9210	0
90	20231023	183500	831006520	9210	9210	9210	9210	0
91	20231023	183400	831006520	9210	9210	9210	9210	0
92	20231023	183300	831006520	9210	9210	9210	9210	775
93	20231023	183200	831006520	9210	9210	9210	9210	0
94	20231023	183100	831006520	9210	9210	9210	9210	0
95	20231023	183000	831006520	9210	9210	9210	9210	0
96	20231023	182900	831006520	9210	9210	9210	9210	0
97	20231023	182800	831006520	9210	9210	9210	9210	0
98	20231023	182700	831006520	9210	9210	9210	9210	0
99	20231023	182600	831006520	9210	9210	9210	9210	0
100	20231023	182500	831006520	9210	9210	9210	9210	0
101	20231023	182400	831006520	9210	9210	9210	9210	0
102	20231023	182300	831006520	9210	9210	9210	9210	0
103	20231023	182200	831006520	9210	9210	9210	9210	0
104	20231023	182100	831006520	9210	9210	9210	9210	0
105	20231023	182000	831006520	9210	9210	9210	9210	0
106	20231023	181900	831006520	9210	9210	9210	9210	0
107	20231023	181800	831006520	9210	9210	9210	9210	0
108	20231023	181700	831006520	9210	9210	9210	9210	0
109	20231023	181600	831006520	9210	9210	9210	9210	0
110	20231023	181500	831006520	9210	9210	9210	9210	0
111	20231023	181400	831006520	9210	9210	9210	9210	0
112	20231023	181300	831006520	9210	9210	9210	9210	0
113	20231023	181200	831006520	9210	9210	9210	9210	0
114	20231023	181100	831006520	9210	9210	9210	9210	0
115	20231023	181000	831006520	9210	9210	9210	9210	0
116	20231023	180900	831006520	9210	9210	9210	9210	0
117	20231023	180800	831006520	9210	9210	9210	9210	0
118	20231023	180700	831006520	9210	9210	9210	9210	0
119	20231023	180600	831006520	9210	9210	9210	9210	0
120	20231023	180500	831006520	9210	9210	9210	9210	0
121	20231023	180400	831006520	9210	9210	9210	9210	0
122	20231023	180300	831006520	9210	9210	9210	9210	775
123	20231023	180200	831006520	9210	9210	9210	9210	0
124	20231023	180100	831006520	9210	9210	9210	9210	0
125	20231023	180000	831006520	9210	9210	9210	9210	0
126	20231023	175900	831006520	9210	9210	9210	9210	0
127	20231023	175800	831006520	9210	9210	9210	9210	0
128	20231023	175700	831006520	9210	9210	9210	9210	0
129	20231023	175600	831006520	9210	9210	9210	9210	0
130	20231023	175500	831006520	9210	9210	9210	9210	0
131	20231023	175400	831006520	9210	9210	9210	9210	0
132	20231023	175300	831006520	9210	9210	9210	9210	0
133	20231023	175200	831006520	9210	9210	9210	9210	0
134	20231023	175100	831006520	9210	9210	9210	9210	0
135	20231023	175000	831006520	9210	9210	9210	9210	0
136	20231023	174900	831006520	9210	9210	9210	9210	0
137	20231023	174800	831006520	9210	9210	9210	9210	0
138	20231023	174700	831006520	9210	9210	9210	9210	0
139	20231023	174600	831006520	9210	9210	9210	9210	0
140	20231023	174500	831006520	9210	9210	9210	9210	0
141	20231023	174400	831006520	9210	9210	9210	9210	0
142	20231023	174300	831006520	9210	9210	9210	9210	0
143	20231023	174200	831006520	9210	9210	9210	9210	0
144	20231023	174100	831006520	9210	9210	9210	9210	0
145	20231023	174000	831006520	9210	9210	9210	9210	0
146	20231023	173900	831006520	9210	9210	9210	9210	0
147	20231023	173800	831006520	9210	9210	9210	9210	0
148	20231023	173700	831006520	9210	9210	9210	9210	0
149	20231023	173600	831006520	9210	9210	9210	9210	0
150	20231023	173500	831006520	9210	9210	9210	9210	0
151	20231023	173400	831006520	9210	9210	9210	9210	0
152	20231023	173300	831006520	9210	9210	9210	9210	775
153	20231023	173200	831006520	9210	9210	9210	9210	0
154	20231023	173100	831006520	9210	9210	9210	9210	0
155	20231023	173000	831006520	9210	9210	9210	9210	0
156	20231023	172900	831006520	9210	9210	9210	9210	0
157	20231023	172800	831006520	9210	9210	9210	9210	0
158	20231023	172700	831006520	9210	9210	9210	9210	0
159	20231023	172600	831006520	9210	9210	9210	9210	0
160	20231023	172500	831006520	9210	9210	9210	9210	0
161	20231023	172400	831006520	9210	9210	9210	9210	0
162	20231023	172300	831006520	9210	9210	9210	9210	0
163	20231023	172200	831006520	9210	9210	9210	9210	0
164	20231023	172100	831006520	9210	9210	9210	9210	0
165	20231023	172000	831006520	9210	9210	9210	9210	0
166	20231023	171900	831006520	9210	9210	9210	9210	0
167	20231023	171800	831006520	9210	9210	9210	9210	0
168	20231023	171700	831006520	9210	9210	9210	9210	0
169	20231023	171600	831006520	9210	9210	9210	9210	0
170	20231023	171500	831006520	9210	9210	9210	9210	0
171	20231023	171400	831006520	9210	9210	9210	9210	0
172	20231023	171300	831006520	9210	9210	9210	9210	0
173	20231023	171200	831006520	9210	9210	9210	9210	0
174	20231023	171100	831006520	9210	9210	9210	9210	0
175	20231023	171000	831006520	9210	9210	9210	9210	0
176	20231023	170900	831006520	9210	9210	9210	9210	0
177	20231023	170800	831006520	9210	9210	9210	9210	0
178	20231023	170700	831006520	9210	9210	9210	9210	0
179	20231023	170600	831006520	9210	9210	9210	9210	0
180	20231023	170500	831006520	9210	9210	9210	9210	0
181	20231023	170400	831006520	9210	9210	9210	9210	0
182	20231023	170300	831006520	9210	9210	9210	9210	775
183	20231023	170200	831006520	9210	9210	9210	9210	0
184	20231023	170100	831006520	9210	9210	9210	9210	0
185	20231023	170000	831006520	9210	9210	9210	9210	0
186	20231023	165900	831006520	9210	9210	9210	9210	0
187	20231023	165800	831006520	9210	9210	9210	9210	0
188	20231023	165700	831006520	9210	9210	9210	9210	0
189	20231023	165600	831006520	9210	9210	9210	9210	0
190	20231023	165500	831006520	9210	9210	9210	9210	0
191	20231023	165400	831006520	9210	9210	9210	9210	0
192	20231023	165300	831006520	9210	9210	9210	9210	0
193	20231023	165200	831006520	9210	9210	9210	9210	0
194	20231023	165100	831006520	9210	9210	9210	9210	0
195	20231023	165000	831006520	9210	9210	9210	9210	0
196	20231023	164900	831006520	9210	9210	9210	9210	0
197	20231023	164800	831006520	9210	9210	9210	9210	0
198	20231023	164700	831006520	9210	9210	9210	9210	0
199	20231023	164600	831006520	9210	9210	9210	9210	0
200	20231023	164500	831006520	9210	9210	9210	9210	0
201	20231023	164400	831006520	9210	9210	9210	9210	0
202	20231023	164300	831006520	9210	9210	9210	9210	0
203	20231023	164200	831006520	9210	9210	9210	9210	0
204	20231023	164100	831006520	9210	9210	9210	9210	0
205	20231023	164000	831006520	9210	9210	9210	9210	0
206	20231023	163900	831006520	9210	9210	9210	9210	0
207	20231023	163800	831006520	9210	9210	9210	9210	0
208	20231023	163700	831006520	9210	9210	9210	9210	0
209	20231023	163600	831006520	9210	9210	9210	9210	0
210	20231023	163500	831006520	9210	9210	9210	9210	0
211	20231023	163400	831006520	9210	9210	9210	9210	0
212	20231023	163300	831006520	9210	9210	9210	9210	775
213	20231023	163200	831006520	9210	9210	9210	9210	0
214	20231023	163100	831006520	9210	9210	9210	9210	0
215	20231023	163000	831006520	9210	9210	9210	9210	0
216	20231023	162900	831006520	9210	9210	9210	9210	0
217	20231023	162800	831006520	9210	9210	9210	9210	0
218	20231023	162700	831006520	9210	9210	9210	9210	0
219	20231023	162600	831006520	9210	9210	9210	9210	0
220	20231023	162500	831006520	9210	9210	9210	9210	0
221	20231023	162400	831006520	9210	9210	9210	9210	0
222	20231023	162300	831006520	9210	9210	9210	9210	0
223	20231023	162200	831006520	9210	9210	9210	9210	0
224	20231023	162100	831006520	9210	9210	9210	9210	0
225	20231023	162000	831006520	9210	9210	9210	9210	0
226	20231023	161900	831006520	9210	9210	9210	9210	0
227	20231023	161800	831006520	9210	9210	9210	9210	0
228	20231023	161700	831006520	9210	9210	9210	9210	0
229	20231023	161600	831006520	9210	9210	9210	9210	0
230	20231023	161500	831006520	9210	9210	9210	9210	0
231	20231023	161400	831006520	9210	9210	9210	9210	0
232	20231023	161300	831006520	9210	9210	9210	9210	0
233	20231023	161200	831006520	9210	9210	9210	9210	0
234	20231023	161100	831006520	9210	9210	9210	9210	0
235	20231023	161000	831006520	9210	9210	9210	9210	0
236	20231023	160900	831006520	9210	9210	9210	9210	0
237	20231023	160800	831006520	9210	9210	9210	9210	0
238	20231023	160700	831006520	9210	9210	9210	9210	0
239	20231023	160600	831006520	9210	9210	9210	9210	0
240	20231023	160500	831006520	9210	9210	9210	9210	0
241	20231023	160400	831006520	9210	9210	9210	9210	0
242	20231023	160300	831006520	9210	9210	9210	9210	775
243	20231023	160200	831006520	9210	9210	9210	9210	0
244	20231023	160100	831006520	9210	9210	9210	9210	0
245	20231023	160000	831006520	9210	9210	9210	9210	0
246	20231023	155900	831006520	9210	9210	9210	9210	0
247	20231023	155800	831006520	9210	9210	9210	9210	0
248	20231023	155700	831006520	9210	9210	9210	9210	0
249	20231023	155600	831006520	9210	9210	9210	9210	0
250	20231023	155500	831006520	9210	9210	9210	9210	0
251	20231023	155400	831006520	9210	9210	9210	9210	0
252	20231023	155300	831006520	9210	9210	9210	9210	0
253	20231023	155200	831006520	9210	9210	9210	9210	0
254	20231023	155100	831006520	9210	9210	9210	9210	0
255	20231023	155000	831006520	9210	9210	9210	9210	0
256	20231023	154900	831006520	9210	9210	9210	9210	0
257	20231023	154800	831006520	9210	9210	9210	9210	0
258	20231023	154700	831006520	9210	9210	9210	9210	0
259	20231023	154600	831006520	9210	9210	9210	9210	0
260	20231023	154500	831006520	9210	9210	9210	9210	0
261	20231023	154400	831006520	9210	9210	9210	9210	0
262	20231023	154300	831006520	9210	9210	9210	9210	0
263	20231023	154200	831006520	9210	9210	9210	9210	0
264	20231023	154100	831006520	9210	9210	9210	9210	0
265	20231023	154000	831006520	9210	9210	9210	9210	0
266	20231023	153900	831006520	9210	9210	9210	9210	0
267	20231023	153800	831006520	9210	9210	9210	9210	0
268	20231023	153700	831006520	9210	9210	9210	9210	0
269	20231023	153600	831006520	9210	9210	9210	9210	0
270	20231023	153500	831006520	9210	9210	9210	9210	0
271	20231023	153400	831006520	9210	9210	9210	9210	0
272	20231023	153300	831006520	9210	9210	9210	9210	775
273	20231023	153200	831006520	9210	9210	9210	9210	0
274	20231023	153100	831006520	9210	9210	9210	9210	0
275	20231023	153000	831006520	9210	9210	9210	9210	775
276	20231023	152900	823868770	9190	9190	9190	9190	0
277	20231023	152800	823868770	9190	9190	9190	9190	0
278	20231023	152700	823868770	9190	9190	9190	9190	0
279	20231023	152600	823868770	9190	9190	9190	9190	0
280	20231023	152500	823868770	9190	9190	9190	9190	0
281	20231023	152400	823868770	9190	9190	9190	9190	0
282	20231023	152300	823868770	9190	9190	9190	9190	0
283	20231023	152200	823868770	9190	9190	9190	9190	0
284	20231023	152100	823868770	9190	9190	9190	9190	0
285	20231023	152000	823868770	9190	9190	9190	9190	0
286	20231023	151900	823868770	9190	9200	9210	9190	552
287	20231023	151800	818792470	9210	9200	9210	9200	414
288	20231023	151700	814982580	9200	9240	9240	9200	490
289	20231023	151600	810460900	9250	9250	9250	9250	0
290	20231023	151500	810460900	9250	9220	9250	9200	133
291	20231023	151400	809234650	9230	9220	9230	9220	2
292	20231023	151300	809216200	9230	9250	9250	9230	369
293	20231023	151200	805808230	9270	9280	9280	9270	45
294	20231023	151100	805390650	9260	9280	9280	9260	456
295	20231023	151000	801159970	9280	9280	9280	9260	948
296	20231023	150900	792371120	9280	9260	9280	9260	267
297	20231023	150800	789897500	9270	9270	9270	9270	105
298	20231023	150700	788924150	9270	9260	9270	9260	4
299	20231023	150600	788887100	9270	9260	9270	9260	126
300	20231023	150500	787719380	9260	9260	9260	9260	34
301	20231023	150400	787404540	9260	9260	9260	9260	107
302	20231023	150300	786413720	9270	9260	9270	9260	139
303	20231023	150200	785125840	9260	9260	9260	9260	0
304	20231023	150100	785125840	9260	9260	9260	9260	485
305	20231023	150000	780634740	9260	9250	9260	9250	143
306	20231023	145900	779311270	9250	9250	9250	9250	5
307	20231023	145800	779265020	9240	9240	9260	9230	1397
308	20231023	145700	766356320	9230	9230	9230	9220	537
309	20231023	145600	761399840	9240	9240	9240	9230	185
310	20231023	145500	759690480	9230	9230	9230	9230	34
311	20231023	145400	759376660	9240	9220	9240	9220	4
312	20231023	145300	759339760	9230	9240	9240	9230	139
313	20231023	145200	758056060	9220	9210	9220	9210	195
314	20231023	145100	756258310	9220	9230	9230	9220	510
315	20231023	145000	751552240	9250	9240	9250	9220	502
316	20231023	144900	746914340	9240	9220	9240	9220	173
317	20231023	144800	745317840	9210	9210	9220	9210	93
318	20231023	144700	744460890	9200	9210	9210	9200	91
319	20231023	144600	743623280	9220	9210	9230	9200	234
320	20231023	144500	741466620	9220	9220	9230	9220	41
321	20231023	144400	741088360	9220	9220	9220	9220	37
322	20231023	144300	740747220	9220	9220	9220	9220	1
323	20231023	144200	740738000	9240	9240	9240	9240	1
324	20231023	144100	740728760	9210	9210	9210	9210	42
325	20231023	144000	740341940	9200	9190	9200	9190	327
326	20231023	143900	737334030	9180	9190	9190	9170	606
327	20231023	143800	731771000	9180	9190	9190	9170	459
328	20231023	143700	727558170	9190	9210	9210	9190	1237
329	20231023	143600	716187370	9220	9230	9230	9200	894
330	20231023	143500	707955590	9230	9240	9250	9230	157
331	20231023	143400	706503970	9240	9240	9240	9240	48
332	20231023	143300	706060450	9250	9240	9250	9240	53
333	20231023	143200	705570720	9230	9230	9230	9230	2
334	20231023	143100	705552260	9220	9240	9240	9210	430
335	20231023	143000	701585420	9250	9250	9250	9250	26
336	20231023	142900	701344920	9250	9260	9260	9250	198
337	20231023	142800	699512750	9250	9260	9260	9250	81
338	20231023	142700	698763430	9280	9280	9280	9280	0
339	20231023	142600	698763430	9280	9250	9280	9250	122
340	20231023	142500	697634370	9230	9230	9230	9230	0
341	20231023	142400	697634370	9230	9230	9230	9230	38
342	20231023	142300	697283630	9230	9250	9250	9230	299
343	20231023	142200	694521370	9240	9240	9240	9240	36
344	20231023	142100	694188730	9250	9250	9250	9250	34
345	20231023	142000	693874230	9230	9250	9250	9230	98
346	20231023	141900	692968450	9240	9240	9240	9240	82
347	20231023	141800	692210770	9240	9240	9240	9240	46
348	20231023	141700	691785730	9240	9240	9240	9240	14
349	20231023	141600	691656370	9240	9240	9240	9240	26
350	20231023	141500	691416130	9210	9210	9210	9210	1
351	20231023	141400	691406920	9240	9260	9260	9240	721
352	20231023	141300	684740980	9270	9270	9270	9270	29
353	20231023	141200	684472150	9260	9260	9260	9260	80
354	20231023	141100	683731350	9270	9280	9280	9270	109
355	20231023	141000	682720720	9280	9270	9280	9270	82
356	20231023	140900	681960180	9280	9270	9290	9270	229
357	20231023	140800	679834470	9260	9260	9260	9260	87
358	20231023	140700	679028850	9250	9250	9250	9250	2
359	20231023	140600	679010350	9260	9260	9260	9260	99
360	20231023	140500	678093610	9260	9260	9260	9260	110
361	20231023	140400	677075010	9260	9270	9270	9260	251
362	20231023	140300	674748360	9250	9250	9250	9250	0
363	20231023	140200	674748360	9250	9230	9250	9230	1169
364	20231023	140100	663954970	9220	9220	9230	9220	91
365	20231023	140000	663115690	9230	9230	9230	9230	3
366	20231023	135900	663088000	9230	9230	9230	9230	186
367	20231023	135800	661371220	9220	9230	9230	9220	27
368	20231023	135700	661122020	9230	9230	9230	9230	19
369	20231023	135600	660946650	9240	9230	9240	9230	109
370	20231023	135500	659940100	9220	9210	9220	9210	39
371	20231023	135400	659580890	9210	9210	9210	9210	0
372	20231023	135300	659580890	9210	9210	9210	9210	436
373	20231023	135200	655565330	9200	9200	9210	9200	146
374	20231023	135100	654221400	9200	9190	9200	9190	37
375	20231023	135000	653881030	9190	9190	9190	9190	0
376	20231023	134900	653881030	9190	9220	9220	9180	834
377	20231023	134800	646203390	9210	9220	9220	9210	65
378	20231023	134700	645604220	9220	9220	9220	9220	34
379	20231023	134600	645290740	9220	9230	9230	9220	69
380	20231023	134500	644654210	9230	9230	9230	9230	152
381	20231023	134400	643251250	9230	9230	9240	9230	356
382	20231023	134300	639965080	9240	9240	9240	9240	336
383	20231023	134200	636860440	9230	9230	9230	9230	66
384	20231023	134100	636251260	9230	9240	9240	9230	198
385	20231023	134000	634423400	9240	9240	9240	9240	67
386	20231023	133900	633804320	9250	9250	9250	9250	205
387	20231023	133800	631908070	9240	9240	9240	9240	49
388	20231023	133700	631455310	9230	9230	9230	9220	328
389	20231023	133600	628427880	9230	9230	9230	9230	0
390	20231023	133500	628427880	9230	9230	9230	9230	506
391	20231023	133400	623757500	9220	9230	9230	9220	61
392	20231023	133300	623194480	9230	9230	9230	9230	32
393	20231023	133200	622899120	9220	9220	9220	9220	95
394	20231023	133100	622023220	9220	9220	9220	9220	28
395	20231023	133000	621765060	9210	9210	9210	9210	51
396	20231023	132900	621295350	9210	9210	9220	9210	86
397	20231023	132800	620502960	9210	9210	9210	9210	123
398	20231023	132700	619370130	9200	9210	9210	9200	391
399	20231023	132600	615772330	9210	9230	9230	9210	130
400	20231023	132500	614573620	9220	9220	9220	9220	94
401	20231023	132400	613706940	9220	9220	9220	9210	121
402	20231023	132300	612591380	9230	9230	9230	9230	14
403	20231023	132200	612462160	9240	9220	9240	9220	120
404	20231023	132100	611355210	9220	9220	9220	9220	34
405	20231023	132000	611041730	9220	9230	9230	9220	29
406	20231023	131900	610774330	9230	9230	9230	9220	200
407	20231023	131800	608928840	9220	9220	9220	9220	52
408	20231023	131700	608449400	9230	9230	9230	9230	20
409	20231023	131600	608264800	9230	9240	9240	9230	88
410	20231023	131500	607452210	9240	9230	9240	9230	81
411	20231023	131400	606703840	9230	9220	9230	9220	293
412	20231023	131300	604001940	9220	9240	9240	9220	690
413	20231023	131200	597638630	9240	9250	9260	9240	399
414	20231023	131100	593946420	9230	9230	9230	9230	51
415	20231023	131000	593475690	9210	9250	9250	9210	106
416	20231023	130900	592497340	9260	9240	9260	9240	96
417	20231023	130800	591609400	9240	9240	9240	9240	51
418	20231023	130700	591138160	9230	9230	9230	9230	51
419	20231023	130600	590667430	9230	9240	9240	9230	88
420	20231023	130500	589854820	9230	9220	9260	9220	205
421	20231023	130400	587960990	9220	9220	9230	9220	131
422	20231023	130300	586752780	9220	9220	9220	9220	140
423	20231023	130200	585461980	9210	9220	9240	9210	241
424	20231023	130100	583239010	9220	9210	9220	9210	331
425	20231023	130000	580187700	9210	9240	9240	9210	121
426	20231023	125900	579071490	9230	9230	9230	9230	51
427	20231023	125800	578600760	9260	9220	9260	9220	124
428	20231023	125700	577454560	9210	9220	9220	9210	88
429	20231023	125600	576643710	9220	9220	9220	9210	198
430	20231023	125500	574818200	9230	9230	9240	9230	165
431	20231023	125400	573294520	9240	9250	9250	9240	135
432	20231023	125300	572046630	9260	9260	9260	9260	8
433	20231023	125200	571972550	9260	9250	9260	9250	97
434	20231023	125100	571075050	9250	9260	9260	9250	77
435	20231023	125000	570362330	9260	9260	9260	9260	70
436	20231023	124900	569714130	9260	9260	9260	9260	51
437	20231023	124800	569241870	9260	9260	9260	9260	95
438	20231023	124700	568362170	9250	9240	9250	9240	59
439	20231023	124600	567816930	9240	9250	9250	9240	94
440	20231023	124500	566947940	9240	9240	9240	9240	62
441	20231023	124400	566375060	9220	9240	9240	9220	89
442	20231023	124300	565553230	9240	9240	9240	9240	3
443	20231023	124200	565525510	9240	9240	9240	9240	51
444	20231023	124100	565054270	9260	9270	9280	9260	280
445	20231023	124000	562458830	9260	9270	9270	9260	191
446	20231023	123900	560688270	9270	9280	9280	9270	427
447	20231023	123800	556727330	9290	9290	9300	9290	156
448	20231023	123700	555277360	9290	9280	9290	9280	86
449	20231023	123600	554478950	9290	9300	9300	9290	54
450	20231023	123500	553976980	9300	9290	9300	9290	117
451	20231023	123400	552889310	9290	9290	9290	9290	34
452	20231023	123300	552573450	9280	9280	9280	9280	52
453	20231023	123200	552090890	9280	9280	9290	9280	105
454	20231023	123100	551115970	9300	9290	9300	9260	334
455	20231023	123000	548013160	9290	9290	9290	9290	70
456	20231023	122900	547362860	9290	9300	9300	9290	244
457	20231023	122800	545095660	9300	9290	9300	9290	202
458	20231023	122700	543218300	9280	9280	9280	9280	537
459	20231023	122600	538234940	9280	9280	9280	9280	0
460	20231023	122500	538234940	9280	9280	9280	9280	73
461	20231023	122400	537557500	9280	9280	9280	9280	0
462	20231023	122300	537557500	9280	9240	9280	9240	10
463	20231023	122200	537465020	9240	9240	9240	9240	3
464	20231023	122100	537437300	9280	9260	9280	9180	3481
465	20231023	122000	505363570	9240	9240	9240	9240	0
466	20231023	121900	505363570	9240	9240	9240	9240	0
467	20231023	121800	505363570	9240	9280	9280	9240	300
468	20231023	121700	502582560	9280	9270	9280	9270	38
469	20231023	121600	502229930	9280	9280	9280	9280	63
470	20231023	121500	501645290	9280	9280	9280	9280	24
471	20231023	121400	501422570	9280	9260	9280	9260	135
472	20231023	121300	500170630	9270	9270	9270	9270	0
473	20231023	121200	500170630	9270	9270	9270	9270	35
474	20231023	121100	499846180	9280	9260	9280	9260	169
475	20231023	121000	498279300	9260	9260	9260	9260	39
476	20231023	120900	497918160	9260	9270	9270	9260	110
477	20231023	120800	496899180	9270	9280	9280	9270	183
478	20231023	120700	495201350	9270	9270	9270	9270	23
479	20231023	120600	494988140	9270	9270	9270	9270	0
480	20231023	120500	494988140	9270	9270	9270	9270	26
481	20231023	120400	494747120	9260	9260	9260	9260	122
482	20231023	120300	493617400	9270	9270	9270	9270	0
483	20231023	120200	493617400	9270	9270	9270	9270	0
484	20231023	120100	493617400	9270	9250	9270	9250	413
485	20231023	120000	489796690	9250	9250	9250	9250	31
486	20231023	115900	489509940	9240	9250	9250	9240	37
487	20231023	115800	489167750	9250	9270	9270	9250	195
488	20231023	115700	487360550	9260	9260	9280	9260	63
489	20231023	115600	486776620	9270	9270	9270	9270	0
490	20231023	115500	486776620	9270	9270	9270	9270	66
491	20231023	115400	486164800	9270	9250	9270	9250	119
492	20231023	115300	485062730	9250	9250	9250	9240	18
493	20231023	115200	484896320	9250	9240	9250	9240	46
494	20231023	115100	484470930	9240	9250	9260	9240	222
495	20231023	115000	482415900	9250	9260	9270	9250	80
496	20231023	114900	481674790	9260	9260	9260	9260	6
497	20231023	114800	481619230	9260	9270	9270	9260	125
498	20231023	114700	480461030	9270	9260	9270	9260	50
499	20231023	114600	479997970	9260	9260	9260	9260	0
500	20231023	114500	479997970	9260	9260	9260	9260	37
501	20231023	114400	479655350	9280	9260	9280	9260	177
502	20231023	114300	478014870	9260	9260	9260	9260	9
503	20231023	114200	477931530	9250	9260	9260	9250	50
504	20231023	114100	477468630	9270	9270	9270	9270	73
505	20231023	114000	476791920	9260	9260	9260	9260	0
506	20231023	113900	476791920	9260	9260	9260	9260	0
507	20231023	113800	476791920	9260	9310	9320	9260	95
508	20231023	113700	475907090	9290	9260	9290	9260	192
509	20231023	113600	474123950	9260	9260	9260	9260	92
510	20231023	113500	473272030	9260	9250	9260	9250	35
511	20231023	113400	472947960	9260	9260	9260	9260	187
512	20231023	113300	471216340	9250	9250	9250	9250	1
513	20231023	113200	471207090	9250	9260	9290	9250	277
514	20231023	113100	468639350	9260	9260	9280	9250	113
515	20231023	113000	467591530	9260	9250	9260	9250	8
516	20231023	112900	467517510	9250	9250	9270	9250	153
517	20231023	112800	466099980	9260	9260	9270	9260	73
518	20231023	112700	465423750	9260	9240	9260	9240	56
519	20231023	112600	464905610	9240	9240	9240	9230	36
520	20231023	112500	464572990	9240	9250	9250	9240	139
521	20231023	112400	463287590	9250	9260	9280	9240	211
522	20231023	112300	461333250	9270	9260	9270	9260	32
523	20231023	112200	461036660	9270	9290	9290	9270	65
524	20231023	112100	460434030	9290	9290	9290	9290	73
525	20231023	112000	459755860	9240	9240	9240	9240	5
526	20231023	111900	459709660	9220	9220	9220	9220	35
527	20231023	111800	459386960	9190	9210	9210	9190	709
528	20231023	111700	452870310	9200	9200	9220	9190	490
529	20231023	111600	448359960	9200	9210	9210	9200	789
530	20231023	111500	441097690	9220	9220	9220	9210	199
531	20231023	111400	439262970	9220	9230	9240	9220	261
532	20231023	111300	436852600	9240	9230	9240	9230	57
533	20231023	111200	436326050	9240	9230	9240	9230	61
534	20231023	111100	435762620	9240	9250	9250	9230	312
535	20231023	111000	432879010	9250	9240	9250	9240	285
536	20231023	110900	430242910	9250	9270	9270	9250	165
537	20231023	110800	428715560	9280	9270	9280	9270	74
538	20231023	110700	428029210	9300	9270	9300	9260	273
539	20231023	110600	425497900	9280	9280	9280	9280	0
540	20231023	110500	425497900	9280	9280	9280	9280	0
541	20231023	110400	425497900	9280	9300	9300	9280	286
542	20231023	110300	422840280	9290	9300	9300	9290	84
543	20231023	110200	422059300	9310	9320	9320	9310	59
544	20231023	110100	421509560	9320	9310	9320	9310	5
545	20231023	110000	421462970	9320	9320	9320	9320	174
546	20231023	105900	419841290	9310	9300	9310	9290	602
547	20231023	105800	414242540	9300	9310	9310	9300	40
548	20231023	105700	413870510	9310	9300	9320	9300	227
549	20231023	105600	411755740	9310	9320	9320	9300	513
550	20231023	105500	406979850	9310	9320	9320	9310	72
551	20231023	105400	406309090	9310	9340	9340	9310	197
552	20231023	105300	404469970	9340	9320	9340	9320	663
553	20231023	105200	398287690	9320	9320	9320	9310	57
554	20231023	105100	397756570	9320	9310	9320	9300	106
555	20231023	105000	396769770	9320	9310	9320	9300	198
556	20231023	104900	394924800	9300	9320	9320	9300	31
557	20231023	104800	394636240	9320	9310	9320	9310	56
558	20231023	104700	394114760	9310	9310	9310	9300	600
559	20231023	104600	388528870	9310	9310	9310	9310	16
560	20231023	104500	388379910	9300	9290	9300	9290	163
561	20231023	104400	386864050	9290	9300	9300	9290	81
562	20231023	104300	386110760	9300	9290	9300	9290	117
563	20231023	104200	385022710	9290	9300	9300	9290	233
564	20231023	104100	382856090	9290	9300	9300	9290	69
565	20231023	104000	382215020	9300	9290	9300	9290	473
566	20231023	103900	377820120	9280	9270	9280	9270	600
567	20231023	103800	372253440	9270	9270	9270	9270	0
568	20231023	103700	372253440	9270	9260	9270	9260	732
569	20231023	103600	365471070	9210	9220	9250	9210	5309
570	20231023	103500	316489050	9230	9220	9230	9220	205
571	20231023	103400	314598920	9210	9210	9210	9210	401
572	20231023	103300	310905710	9240	9240	9240	9240	73
573	20231023	103200	310231190	9180	9250	9250	9180	200
574	20231023	103100	308390800	9260	9260	9260	9260	117
575	20231023	103000	307307380	9270	9250	9270	9250	200
576	20231023	102900	305455650	9260	9260	9260	9260	60
577	20231023	102800	304900050	9260	9270	9270	9260	155
578	20231023	102700	303463300	9270	9240	9270	9240	1194
579	20231023	102600	292415240	9230	9230	9230	9230	0
580	20231023	102500	292415240	9230	9230	9230	9230	65
581	20231023	102400	291815290	9230	9230	9230	9230	35
582	20231023	102300	291492240	9230	9220	9230	9220	98
583	20231023	102200	290588190	9220	9230	9230	9220	99
584	20231023	102100	289675040	9250	9250	9250	9250	1
585	20231023	102000	289665790	9250	9240	9250	9240	296
586	20231023	101900	286928750	9240	9240	9240	9240	4
587	20231023	101800	286891790	9230	9230	9230	9230	200
588	20231023	101700	285045790	9220	9190	9220	9190	704
589	20231023	101600	278564000	9190	9180	9190	9180	941
590	20231023	101500	269924650	9180	9180	9180	9180	0
591	20231023	101400	269924650	9180	9180	9180	9180	0
592	20231023	101300	269924650	9180	9140	9180	9140	742
593	20231023	101200	263124890	9090	9130	9130	9090	220
594	20231023	101100	261122080	9150	9160	9160	9140	117
595	20231023	101000	260051440	9170	9210	9210	9170	312
596	20231023	100900	257182440	9190	9190	9190	9190	26
597	20231023	100800	256943500	9200	9200	9200	9200	7
598	20231023	100700	256879100	9210	9210	9210	9210	0
599	20231023	100600	256879100	9210	9210	9210	9200	183
600	20231023	100500	255194250	9230	9230	9230	9230	1
601	20231023	100400	255185020	9230	9230	9230	9230	35
602	20231023	100300	254861970	9240	9250	9260	9240	283
603	20231023	100200	252243250	9260	9290	9290	9260	438
604	20231023	100100	248184430	9330	9330	9330	9330	0
605	20231023	100000	248184430	9330	9300	9330	9300	1391
606	20231023	095900	235211720	9280	9320	9320	9280	384
607	20231023	095800	231633840	9300	9270	9300	9270	1086
608	20231023	095700	221551670	9270	9270	9270	9270	18
609	20231023	095600	221384810	9260	9250	9260	9250	745
610	20231023	095500	214491230	9250	9250	9250	9250	70
611	20231023	095400	213843730	9250	9250	9250	9250	0
612	20231023	095300	213843730	9250	9250	9250	9250	170
613	20231023	095200	212271230	9240	9240	9240	9240	34
614	20231023	095100	211957070	9240	9240	9240	9240	0
615	20231023	095000	211957070	9240	9230	9240	9230	155
616	20231023	094900	210526320	9230	9230	9230	9230	190
617	20231023	094800	208772620	9200	9200	9200	9200	0
618	20231023	094700	208772620	9200	9220	9220	9200	151
619	20231023	094600	207380420	9220	9200	9220	9200	123
620	20231023	094500	206247260	9180	9180	9180	9180	6
621	20231023	094400	206192180	9200	9200	9200	9200	72
622	20231023	094300	205529780	9210	9210	9210	9200	112
623	20231023	094200	204498990	9220	9240	9250	9220	932
624	20231023	094100	195888070	9270	9270	9270	9270	0
625	20231023	094000	195888070	9270	9250	9270	9250	960
626	20231023	093900	186989470	9260	9240	9260	9240	2109
627	20231023	093800	167499250	9220	9220	9220	9220	10
628	20231023	093700	167407050	9230	9230	9230	9230	12
629	20231023	093600	167296290	9230	9230	9230	9230	204
630	20231023	093500	165413370	9230	9240	9240	9230	251
631	20231023	093400	163095640	9220	9220	9220	9220	27
632	20231023	093300	162846700	9240	9210	9240	9210	2
633	20231023	093200	162828250	9210	9200	9210	9200	243
634	20231023	093100	160591580	9160	9130	9160	9130	729
635	20231023	093000	153923600	9080	9080	9080	9080	1
636	20231023	092900	153914520	9070	9080	9080	9070	501
637	20231023	092800	149369490	9080	9090	9090	9080	500
638	20231023	092700	144828050	9090	9150	9150	9090	226
639	20231023	092600	142771210	9160	9160	9160	9160	1
640	20231023	092500	142762050	9160	9170	9170	9160	500
641	20231023	092400	138181550	9160	9160	9160	9160	900
642	20231023	092300	129937550	9160	9160	9160	9160	20
643	20231023	092200	129754350	9160	9150	9160	9150	261
644	20231023	092100	127363690	9150	9080	9150	9080	967
645	20231023	092000	118542740	9080	9130	9130	9080	253
646	20231023	091900	116241190	9130	9170	9170	9130	13
647	20231023	091800	116122460	9110	9120	9120	9110	1130
648	20231023	091700	105827510	9120	9150	9150	9120	714
649	20231023	091600	99297550	9210	9250	9250	9200	820
650	20231023	091500	91746190	9250	9250	9250	9250	8
651	20231023	091400	91672190	9250	9230	9280	9230	1852
652	20231023	091300	74537740	9230	9230	9230	9230	125
653	20231023	091200	73383990	9210	9250	9250	9210	548
654	20231023	091100	68326410	9250	9220	9280	9220	2486
655	20231023	091000	45308840	9230	9210	9230	9210	507
656	20231023	090900	40638720	9210	9180	9220	9180	503
657	20231023	090800	36010160	9180	9150	9180	9150	438
658	20231023	090700	31992180	9160	9120	9160	9070	392
659	20231023	090600	28410870	9120	9120	9120	9120	101
660	20231023	090500	27489750	9180	9250	9250	9030	509
661	20231023	090400	22857580	9260	9100	9260	9020	647
662	20231023	090300	16933420	9100	9100	9100	9100	0
663	20231023	090200	16933420	9100	9100	9100	9100	28
664	20231023	090100	16678620	9100	9070	9100	9070	1463
665	20231023	090000	3401250	9070	9070	9070	9070	375