KissMeData/063170/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192600	325286800	9630	9630	9630	9630	1455
3	20231017	192500	325286800	9630	9630	9630	9630	0
4	20231017	192400	325286800	9630	9630	9630	9630	0
5	20231017	192300	325286800	9630	9630	9630	9630	0
6	20231017	192200	325286800	9630	9630	9630	9630	0
7	20231017	192100	325286800	9630	9630	9630	9630	0
8	20231017	192000	325286800	9630	9630	9630	9630	0
9	20231017	191900	325286800	9630	9630	9630	9630	0
10	20231017	191800	325286800	9630	9630	9630	9630	0
11	20231017	191700	325286800	9630	9630	9630	9630	0
12	20231017	191600	325286800	9630	9630	9630	9630	0
13	20231017	191500	325286800	9630	9630	9630	9630	0
14	20231017	191400	325286800	9630	9630	9630	9630	0
15	20231017	191300	325286800	9630	9630	9630	9630	0
16	20231017	191200	325286800	9630	9630	9630	9630	0
17	20231017	191100	325286800	9630	9630	9630	9630	0
18	20231017	191000	325286800	9630	9630	9630	9630	0
19	20231017	190900	325286800	9630	9630	9630	9630	0
20	20231017	190800	325286800	9630	9630	9630	9630	0
21	20231017	190700	325286800	9630	9630	9630	9630	0
22	20231017	190600	325286800	9630	9630	9630	9630	0
23	20231017	190500	325286800	9630	9630	9630	9630	0
24	20231017	190400	325286800	9630	9630	9630	9630	0
25	20231017	190300	325286800	9630	9630	9630	9630	0
26	20231017	190200	325286800	9630	9630	9630	9630	0
27	20231017	190100	325286800	9630	9630	9630	9630	0
28	20231017	190000	325286800	9630	9630	9630	9630	0
29	20231017	185900	325286800	9630	9630	9630	9630	0
30	20231017	185800	325286800	9630	9630	9630	9630	0
31	20231017	185700	325286800	9630	9630	9630	9630	0
32	20231017	185600	325286800	9630	9630	9630	9630	1455
33	20231017	185500	325286800	9630	9630	9630	9630	0
34	20231017	185400	325286800	9630	9630	9630	9630	0
35	20231017	185300	325286800	9630	9630	9630	9630	0
36	20231017	185200	325286800	9630	9630	9630	9630	0
37	20231017	185100	325286800	9630	9630	9630	9630	0
38	20231017	185000	325286800	9630	9630	9630	9630	0
39	20231017	184900	325286800	9630	9630	9630	9630	0
40	20231017	184800	325286800	9630	9630	9630	9630	0
41	20231017	184700	325286800	9630	9630	9630	9630	0
42	20231017	184600	325286800	9630	9630	9630	9630	0
43	20231017	184500	325286800	9630	9630	9630	9630	0
44	20231017	184400	325286800	9630	9630	9630	9630	0
45	20231017	184300	325286800	9630	9630	9630	9630	0
46	20231017	184200	325286800	9630	9630	9630	9630	0
47	20231017	184100	325286800	9630	9630	9630	9630	0
48	20231017	184000	325286800	9630	9630	9630	9630	0
49	20231017	183900	325286800	9630	9630	9630	9630	0
50	20231017	183800	325286800	9630	9630	9630	9630	0
51	20231017	183700	325286800	9630	9630	9630	9630	0
52	20231017	183600	325286800	9630	9630	9630	9630	0
53	20231017	183500	325286800	9630	9630	9630	9630	0
54	20231017	183400	325286800	9630	9630	9630	9630	0
55	20231017	183300	325286800	9630	9630	9630	9630	0
56	20231017	183200	325286800	9630	9630	9630	9630	0
57	20231017	183100	325286800	9630	9630	9630	9630	0
58	20231017	183000	325286800	9630	9630	9630	9630	0
59	20231017	182900	325286800	9630	9630	9630	9630	0
60	20231017	182800	325286800	9630	9630	9630	9630	0
61	20231017	182700	325286800	9630	9630	9630	9630	0
62	20231017	182600	325286800	9630	9630	9630	9630	1455
63	20231017	182500	325286800	9630	9630	9630	9630	0
64	20231017	182400	325286800	9630	9630	9630	9630	0
65	20231017	182300	325286800	9630	9630	9630	9630	0
66	20231017	182200	325286800	9630	9630	9630	9630	0
67	20231017	182100	325286800	9630	9630	9630	9630	0
68	20231017	182000	325286800	9630	9630	9630	9630	0
69	20231017	181900	325286800	9630	9630	9630	9630	0
70	20231017	181800	325286800	9630	9630	9630	9630	0
71	20231017	181700	325286800	9630	9630	9630	9630	0
72	20231017	181600	325286800	9630	9630	9630	9630	0
73	20231017	181500	325286800	9630	9630	9630	9630	0
74	20231017	181400	325286800	9630	9630	9630	9630	0
75	20231017	181300	325286800	9630	9630	9630	9630	0
76	20231017	181200	325286800	9630	9630	9630	9630	0
77	20231017	181100	325286800	9630	9630	9630	9630	0
78	20231017	181000	325286800	9630	9630	9630	9630	0
79	20231017	180900	325286800	9630	9630	9630	9630	0
80	20231017	180800	325286800	9630	9630	9630	9630	0
81	20231017	180700	325286800	9630	9630	9630	9630	0
82	20231017	180600	325286800	9630	9630	9630	9630	0
83	20231017	180500	325286800	9630	9630	9630	9630	0
84	20231017	180400	325286800	9630	9630	9630	9630	0
85	20231017	180300	325286800	9630	9630	9630	9630	0
86	20231017	180200	325286800	9630	9630	9630	9630	0
87	20231017	180100	325286800	9630	9630	9630	9630	0
88	20231017	180000	325286800	9630	9630	9630	9630	0
89	20231017	175900	325286800	9630	9630	9630	9630	0
90	20231017	175800	325286800	9630	9630	9630	9630	0
91	20231017	175700	325286800	9630	9630	9630	9630	0
92	20231017	175600	325286800	9630	9630	9630	9630	1455
93	20231017	175500	325286800	9630	9630	9630	9630	0
94	20231017	175400	325286800	9630	9630	9630	9630	0
95	20231017	175300	325286800	9630	9630	9630	9630	0
96	20231017	175200	325286800	9630	9630	9630	9630	0
97	20231017	175100	325286800	9630	9630	9630	9630	0
98	20231017	175000	325286800	9630	9630	9630	9630	0
99	20231017	174900	325286800	9630	9630	9630	9630	0
100	20231017	174800	325286800	9630	9630	9630	9630	0
101	20231017	174700	325286800	9630	9630	9630	9630	0
102	20231017	174600	325286800	9630	9630	9630	9630	0
103	20231017	174500	325286800	9630	9630	9630	9630	0
104	20231017	174400	325286800	9630	9630	9630	9630	0
105	20231017	174300	325286800	9630	9630	9630	9630	0
106	20231017	174200	325286800	9630	9630	9630	9630	0
107	20231017	174100	325286800	9630	9630	9630	9630	0
108	20231017	174000	325286800	9630	9630	9630	9630	0
109	20231017	173900	325286800	9630	9630	9630	9630	0
110	20231017	173800	325286800	9630	9630	9630	9630	0
111	20231017	173700	325286800	9630	9630	9630	9630	0
112	20231017	173600	325286800	9630	9630	9630	9630	0
113	20231017	173500	325286800	9630	9630	9630	9630	0
114	20231017	173400	325286800	9630	9630	9630	9630	0
115	20231017	173300	325286800	9630	9630	9630	9630	0
116	20231017	173200	325286800	9630	9630	9630	9630	0
117	20231017	173100	325286800	9630	9630	9630	9630	0
118	20231017	173000	325286800	9630	9630	9630	9630	0
119	20231017	172900	325286800	9630	9630	9630	9630	0
120	20231017	172800	325286800	9630	9630	9630	9630	0
121	20231017	172700	325286800	9630	9630	9630	9630	0
122	20231017	172600	325286800	9630	9630	9630	9630	1455
123	20231017	172500	325286800	9630	9630	9630	9630	0
124	20231017	172400	325286800	9630	9630	9630	9630	0
125	20231017	172300	325286800	9630	9630	9630	9630	0
126	20231017	172200	325286800	9630	9630	9630	9630	0
127	20231017	172100	325286800	9630	9630	9630	9630	0
128	20231017	172000	325286800	9630	9630	9630	9630	0
129	20231017	171900	325286800	9630	9630	9630	9630	0
130	20231017	171800	325286800	9630	9630	9630	9630	0
131	20231017	171700	325286800	9630	9630	9630	9630	0
132	20231017	171600	325286800	9630	9630	9630	9630	0
133	20231017	171500	325286800	9630	9630	9630	9630	0
134	20231017	171400	325286800	9630	9630	9630	9630	0
135	20231017	171300	325286800	9630	9630	9630	9630	0
136	20231017	171200	325286800	9630	9630	9630	9630	0
137	20231017	171100	325286800	9630	9630	9630	9630	0
138	20231017	171000	325286800	9630	9630	9630	9630	0
139	20231017	170900	325286800	9630	9630	9630	9630	0
140	20231017	170800	325286800	9630	9630	9630	9630	0
141	20231017	170700	325286800	9630	9630	9630	9630	0
142	20231017	170600	325286800	9630	9630	9630	9630	0
143	20231017	170500	325286800	9630	9630	9630	9630	0
144	20231017	170400	325286800	9630	9630	9630	9630	0
145	20231017	170300	325286800	9630	9630	9630	9630	0
146	20231017	170200	325286800	9630	9630	9630	9630	0
147	20231017	170100	325286800	9630	9630	9630	9630	0
148	20231017	170000	325286800	9630	9630	9630	9630	0
149	20231017	165900	325286800	9630	9630	9630	9630	0
150	20231017	165800	325286800	9630	9630	9630	9630	0
151	20231017	165700	325286800	9630	9630	9630	9630	0
152	20231017	165600	325286800	9630	9630	9630	9630	1455
153	20231017	165500	325286800	9630	9630	9630	9630	0
154	20231017	165400	325286800	9630	9630	9630	9630	0
155	20231017	165300	325286800	9630	9630	9630	9630	0
156	20231017	165200	325286800	9630	9630	9630	9630	0
157	20231017	165100	325286800	9630	9630	9630	9630	0
158	20231017	165000	325286800	9630	9630	9630	9630	0
159	20231017	164900	325286800	9630	9630	9630	9630	0
160	20231017	164800	325286800	9630	9630	9630	9630	0
161	20231017	164700	325286800	9630	9630	9630	9630	0
162	20231017	164600	325286800	9630	9630	9630	9630	0
163	20231017	164500	325286800	9630	9630	9630	9630	0
164	20231017	164400	325286800	9630	9630	9630	9630	0
165	20231017	164300	325286800	9630	9630	9630	9630	0
166	20231017	164200	325286800	9630	9630	9630	9630	0
167	20231017	164100	325286800	9630	9630	9630	9630	0
168	20231017	164000	325286800	9630	9630	9630	9630	0
169	20231017	163900	325286800	9630	9630	9630	9630	0
170	20231017	163800	325286800	9630	9630	9630	9630	0
171	20231017	163700	325286800	9630	9630	9630	9630	0
172	20231017	163600	325286800	9630	9630	9630	9630	0
173	20231017	163500	325286800	9630	9630	9630	9630	0
174	20231017	163400	325286800	9630	9630	9630	9630	0
175	20231017	163300	325286800	9630	9630	9630	9630	0
176	20231017	163200	325286800	9630	9630	9630	9630	0
177	20231017	163100	325286800	9630	9630	9630	9630	0
178	20231017	163000	325286800	9630	9630	9630	9630	0
179	20231017	162900	325286800	9630	9630	9630	9630	0
180	20231017	162800	325286800	9630	9630	9630	9630	0
181	20231017	162700	325286800	9630	9630	9630	9630	0
182	20231017	162600	325286800	9630	9630	9630	9630	1455
183	20231017	162500	325286800	9630	9630	9630	9630	0
184	20231017	162400	325286800	9630	9630	9630	9630	0
185	20231017	162300	325286800	9630	9630	9630	9630	0
186	20231017	162200	325286800	9630	9630	9630	9630	0
187	20231017	162100	325286800	9630	9630	9630	9630	0
188	20231017	162000	325286800	9630	9630	9630	9630	0
189	20231017	161900	325286800	9630	9630	9630	9630	0
190	20231017	161800	325286800	9630	9630	9630	9630	0
191	20231017	161700	325286800	9630	9630	9630	9630	0
192	20231017	161600	325286800	9630	9630	9630	9630	0
193	20231017	161500	325286800	9630	9630	9630	9630	0
194	20231017	161400	325286800	9630	9630	9630	9630	0
195	20231017	161300	325286800	9630	9630	9630	9630	0
196	20231017	161200	325286800	9630	9630	9630	9630	0
197	20231017	161100	325286800	9630	9630	9630	9630	0
198	20231017	161000	325286800	9630	9630	9630	9630	0
199	20231017	160900	325286800	9630	9630	9630	9630	0
200	20231017	160800	325286800	9630	9630	9630	9630	0
201	20231017	160700	325286800	9630	9630	9630	9630	0
202	20231017	160600	325286800	9630	9630	9630	9630	0
203	20231017	160500	325286800	9630	9630	9630	9630	0
204	20231017	160400	325286800	9630	9630	9630	9630	0
205	20231017	160300	325286800	9630	9630	9630	9630	0
206	20231017	160200	325286800	9630	9630	9630	9630	0
207	20231017	160100	325286800	9630	9630	9630	9630	0
208	20231017	160000	325286800	9630	9630	9630	9630	0
209	20231017	155900	325286800	9630	9630	9630	9630	0
210	20231017	155800	325286800	9630	9630	9630	9630	0
211	20231017	155700	325286800	9630	9630	9630	9630	0
212	20231017	155600	325286800	9630	9630	9630	9630	1455
213	20231017	155500	325286800	9630	9630	9630	9630	0
214	20231017	155400	325286800	9630	9630	9630	9630	0
215	20231017	155300	325286800	9630	9630	9630	9630	0
216	20231017	155200	325286800	9630	9630	9630	9630	0
217	20231017	155100	325286800	9630	9630	9630	9630	0
218	20231017	155000	325286800	9630	9630	9630	9630	0
219	20231017	154900	325286800	9630	9630	9630	9630	0
220	20231017	154800	325286800	9630	9630	9630	9630	0
221	20231017	154700	325286800	9630	9630	9630	9630	0
222	20231017	154600	325286800	9630	9630	9630	9630	0
223	20231017	154500	325286800	9630	9630	9630	9630	0
224	20231017	154400	325286800	9630	9630	9630	9630	0
225	20231017	154300	325286800	9630	9630	9630	9630	0
226	20231017	154200	325286800	9630	9630	9630	9630	0
227	20231017	154100	325286800	9630	9630	9630	9630	0
228	20231017	154000	325286800	9630	9630	9630	9630	0
229	20231017	153900	325286800	9630	9630	9630	9630	0
230	20231017	153800	325286800	9630	9630	9630	9630	0
231	20231017	153700	325286800	9630	9630	9630	9630	0
232	20231017	153600	325286800	9630	9630	9630	9630	0
233	20231017	153500	325286800	9630	9630	9630	9630	0
234	20231017	153400	325286800	9630	9630	9630	9630	0
235	20231017	153300	325286800	9630	9630	9630	9630	0
236	20231017	153200	325286800	9630	9630	9630	9630	0
237	20231017	153100	325286800	9630	9630	9630	9630	0
238	20231017	153000	325286800	9630	9630	9630	9630	1455
239	20231017	152900	311275150	9610	9610	9610	9610	0
240	20231017	152800	311275150	9610	9610	9610	9610	0
241	20231017	152700	311275150	9610	9610	9610	9610	0
242	20231017	152600	311275150	9610	9610	9610	9610	0
243	20231017	152500	311275150	9610	9610	9610	9610	0
244	20231017	152400	311275150	9610	9610	9610	9610	0
245	20231017	152300	311275150	9610	9610	9610	9610	0
246	20231017	152200	311275150	9610	9610	9610	9610	0
247	20231017	152100	311275150	9610	9610	9610	9610	0
248	20231017	152000	311275150	9610	9610	9610	9610	0
249	20231017	151900	311275150	9610	9600	9610	9600	193
250	20231017	151800	309421420	9610	9610	9610	9610	57
251	20231017	151700	308873650	9610	9600	9610	9590	89
252	20231017	151600	308019320	9610	9590	9610	9590	25
253	20231017	151500	307779510	9610	9610	9610	9610	0
254	20231017	151400	307779510	9610	9610	9610	9610	0
255	20231017	151300	307779510	9610	9600	9610	9600	50
256	20231017	151200	307299500	9600	9600	9600	9600	451
257	20231017	151100	302969900	9610	9610	9610	9610	0
258	20231017	151000	302969900	9610	9610	9610	9610	22
259	20231017	150900	302758480	9610	9610	9610	9610	4
260	20231017	150800	302720040	9610	9610	9610	9610	20
261	20231017	150700	302527840	9610	9610	9610	9610	81
262	20231017	150600	301749430	9610	9610	9610	9610	472
263	20231017	150500	297213510	9620	9620	9620	9620	152
264	20231017	150400	295751270	9620	9620	9620	9620	1
265	20231017	150300	295741650	9630	9630	9630	9630	0
266	20231017	150200	295741650	9630	9630	9630	9630	0
267	20231017	150100	295741650	9630	9630	9630	9630	5
268	20231017	150000	295693500	9620	9620	9620	9620	0
269	20231017	145900	295693500	9620	9620	9620	9620	17
270	20231017	145800	295529960	9620	9620	9620	9620	3
271	20231017	145700	295501100	9610	9610	9610	9610	0
272	20231017	145600	295501100	9610	9610	9610	9610	0
273	20231017	145500	295501100	9610	9610	9610	9610	0
274	20231017	145400	295501100	9610	9630	9630	9610	25
275	20231017	145300	295260550	9620	9620	9620	9620	0
276	20231017	145200	295260550	9620	9620	9620	9620	0
277	20231017	145100	295260550	9620	9630	9630	9620	26
278	20231017	145000	295010420	9630	9630	9630	9630	2
279	20231017	144900	294991160	9630	9630	9630	9630	1
280	20231017	144800	294981530	9630	9630	9630	9630	0
281	20231017	144700	294981530	9630	9630	9630	9630	2
282	20231017	144600	294962270	9630	9630	9630	9630	1
283	20231017	144500	294952640	9630	9630	9630	9630	2
284	20231017	144400	294933380	9620	9620	9620	9620	0
285	20231017	144300	294933380	9620	9620	9620	9620	0
286	20231017	144200	294933380	9620	9620	9620	9620	0
287	20231017	144100	294933380	9620	9620	9620	9620	79
288	20231017	144000	294173400	9620	9620	9620	9620	0
289	20231017	143900	294173400	9620	9620	9620	9620	0
290	20231017	143800	294173400	9620	9620	9620	9620	55
291	20231017	143700	293644300	9610	9610	9610	9610	327
292	20231017	143600	290501830	9620	9620	9620	9620	0
293	20231017	143500	290501830	9620	9620	9620	9620	13
294	20231017	143400	290376770	9620	9620	9620	9620	0
295	20231017	143300	290376770	9620	9620	9620	9620	20
296	20231017	143200	290184370	9610	9620	9620	9610	21
297	20231017	143100	289982360	9610	9610	9610	9610	0
298	20231017	143000	289982360	9610	9610	9610	9610	0
299	20231017	142900	289982360	9610	9610	9610	9610	50
300	20231017	142800	289501860	9610	9610	9610	9610	0
301	20231017	142700	289501860	9610	9610	9610	9610	20
302	20231017	142600	289309660	9610	9610	9610	9610	0
303	20231017	142500	289309660	9610	9600	9610	9600	15
304	20231017	142400	289165560	9610	9610	9610	9610	20
305	20231017	142300	288973360	9600	9600	9600	9600	0
306	20231017	142200	288973360	9600	9600	9600	9600	0
307	20231017	142100	288973360	9600	9600	9600	9600	0
308	20231017	142000	288973360	9600	9610	9610	9600	30
309	20231017	141900	288685160	9610	9610	9610	9610	0
310	20231017	141800	288685160	9610	9610	9610	9610	15
311	20231017	141700	288541010	9610	9610	9610	9610	0
312	20231017	141600	288541010	9610	9610	9610	9610	8
313	20231017	141500	288464130	9610	9610	9610	9610	0
314	20231017	141400	288464130	9610	9610	9610	9610	0
315	20231017	141300	288464130	9610	9610	9610	9610	0
316	20231017	141200	288464130	9610	9600	9610	9600	110
317	20231017	141100	287407830	9600	9600	9600	9600	0
318	20231017	141000	287407830	9600	9600	9600	9600	10
319	20231017	140900	287311830	9610	9610	9610	9610	0
320	20231017	140800	287311830	9610	9610	9610	9610	0
321	20231017	140700	287311830	9610	9610	9610	9610	1
322	20231017	140600	287302220	9610	9610	9610	9610	14
323	20231017	140500	287167680	9620	9620	9620	9620	0
324	20231017	140400	287167680	9620	9620	9620	9620	0
325	20231017	140300	287167680	9620	9620	9620	9620	3
326	20231017	140200	287138820	9630	9630	9630	9630	7
327	20231017	140100	287071410	9600	9600	9600	9600	67
328	20231017	140000	286428210	9580	9580	9580	9580	0
329	20231017	135900	286428210	9580	9580	9580	9580	25
330	20231017	135800	286188710	9600	9600	9600	9600	991
331	20231017	135700	276675110	9610	9620	9640	9610	805
332	20231017	135600	268932650	9620	9620	9620	9620	15
333	20231017	135500	268788350	9620	9620	9620	9620	1
334	20231017	135400	268778730	9650	9650	9650	9650	0
335	20231017	135300	268778730	9650	9650	9650	9650	15
336	20231017	135200	268633980	9620	9620	9620	9620	0
337	20231017	135100	268633980	9620	9620	9620	9620	0
338	20231017	135000	268633980	9620	9650	9650	9620	23
339	20231017	134900	268412660	9650	9650	9650	9650	256
340	20231017	134800	265942260	9650	9650	9650	9650	0
341	20231017	134700	265942260	9650	9630	9650	9630	180
342	20231017	134600	264206000	9620	9620	9620	9620	0
343	20231017	134500	264206000	9620	9620	9620	9620	0
344	20231017	134400	264206000	9620	9620	9620	9620	41
345	20231017	134300	263811580	9620	9620	9620	9620	0
346	20231017	134200	263811580	9620	9620	9620	9620	0
347	20231017	134100	263811580	9620	9620	9620	9620	0
348	20231017	134000	263811580	9620	9620	9620	9620	0
349	20231017	133900	263811580	9620	9620	9620	9620	5
350	20231017	133800	263763480	9620	9620	9620	9620	1
351	20231017	133700	263753860	9600	9600	9600	9600	53
352	20231017	133600	263245060	9620	9620	9620	9620	0
353	20231017	133500	263245060	9620	9620	9620	9620	94
354	20231017	133400	262340780	9630	9630	9630	9630	0
355	20231017	133300	262340780	9630	9630	9630	9630	198
356	20231017	133200	260434040	9640	9640	9640	9640	0
357	20231017	133100	260434040	9640	9640	9640	9640	0
358	20231017	133000	260434040	9640	9640	9640	9640	6
359	20231017	132900	260376200	9630	9630	9630	9630	5
360	20231017	132800	260328050	9630	9630	9630	9630	0
361	20231017	132700	260328050	9630	9630	9630	9630	50
362	20231017	132600	259846550	9640	9640	9640	9640	0
363	20231017	132500	259846550	9640	9640	9640	9640	0
364	20231017	132400	259846550	9640	9640	9640	9640	11
365	20231017	132300	259740510	9650	9650	9650	9650	3
366	20231017	132200	259711560	9650	9650	9650	9650	0
367	20231017	132100	259711560	9650	9650	9650	9650	0
368	20231017	132000	259711560	9650	9650	9650	9650	0
369	20231017	131900	259711560	9650	9650	9650	9650	0
370	20231017	131800	259711560	9650	9650	9650	9650	11
371	20231017	131700	259605410	9650	9650	9650	9650	10
372	20231017	131600	259508910	9650	9650	9650	9650	1
373	20231017	131500	259499260	9650	9650	9650	9650	0
374	20231017	131400	259499260	9650	9650	9650	9650	0
375	20231017	131300	259499260	9650	9650	9650	9650	0
376	20231017	131200	259499260	9650	9650	9650	9650	1
377	20231017	131100	259489610	9650	9650	9650	9650	0
378	20231017	131000	259489610	9650	9650	9650	9650	0
379	20231017	130900	259489610	9650	9650	9650	9650	0
380	20231017	130800	259489610	9650	9650	9650	9650	2
381	20231017	130700	259470310	9640	9640	9640	9640	0
382	20231017	130600	259470310	9640	9640	9640	9640	173
383	20231017	130500	257802590	9640	9640	9640	9640	1
384	20231017	130400	257792950	9640	9640	9640	9640	0
385	20231017	130300	257792950	9640	9640	9640	9640	0
386	20231017	130200	257792950	9640	9640	9640	9640	0
387	20231017	130100	257792950	9640	9640	9640	9640	1
388	20231017	130000	257783310	9630	9630	9630	9630	0
389	20231017	125900	257783310	9630	9630	9630	9630	0
390	20231017	125800	257783310	9630	9630	9630	9630	0
391	20231017	125700	257783310	9630	9630	9630	9630	0
392	20231017	125600	257783310	9630	9630	9630	9630	0
393	20231017	125500	257783310	9630	9630	9630	9630	0
394	20231017	125400	257783310	9630	9630	9630	9630	0
395	20231017	125300	257783310	9630	9630	9630	9630	0
396	20231017	125200	257783310	9630	9650	9650	9630	654
397	20231017	125100	251472600	9650	9650	9650	9650	0
398	20231017	125000	251472600	9650	9650	9650	9650	0
399	20231017	124900	251472600	9650	9650	9650	9650	0
400	20231017	124800	251472600	9650	9650	9650	9650	85
401	20231017	124700	250652350	9650	9650	9650	9650	0
402	20231017	124600	250652350	9650	9650	9650	9650	0
403	20231017	124500	250652350	9650	9650	9650	9650	0
404	20231017	124400	250652350	9650	9650	9650	9650	0
405	20231017	124300	250652350	9650	9650	9650	9650	0
406	20231017	124200	250652350	9650	9650	9650	9650	20
407	20231017	124100	250459350	9660	9660	9660	9660	0
408	20231017	124000	250459350	9660	9660	9660	9660	100
409	20231017	123900	249493350	9660	9660	9660	9660	0
410	20231017	123800	249493350	9660	9660	9660	9660	0
411	20231017	123700	249493350	9660	9660	9660	9660	32
412	20231017	123600	249184230	9660	9660	9660	9660	50
413	20231017	123500	248701230	9660	9660	9660	9660	2
414	20231017	123400	248681910	9660	9660	9660	9660	52
415	20231017	123300	248179590	9670	9670	9670	9670	0
416	20231017	123200	248179590	9670	9670	9670	9670	142
417	20231017	123100	246806450	9670	9670	9670	9670	0
418	20231017	123000	246806450	9670	9670	9670	9670	0
419	20231017	122900	246806450	9670	9670	9670	9670	103
420	20231017	122800	245810440	9680	9680	9680	9680	10
421	20231017	122700	245713640	9680	9680	9680	9680	0
422	20231017	122600	245713640	9680	9680	9680	9680	0
423	20231017	122500	245713640	9680	9680	9680	9680	0
424	20231017	122400	245713640	9680	9680	9680	9680	15
425	20231017	122300	245568440	9680	9680	9680	9680	0
426	20231017	122200	245568440	9680	9680	9680	9680	0
427	20231017	122100	245568440	9680	9680	9680	9680	0
428	20231017	122000	245568440	9680	9680	9680	9680	0
429	20231017	121900	245568440	9680	9670	9680	9670	85
430	20231017	121800	244746440	9670	9680	9680	9670	100
431	20231017	121700	243779050	9680	9690	9690	9680	30
432	20231017	121600	243488450	9690	9690	9690	9690	0
433	20231017	121500	243488450	9690	9690	9690	9690	0
434	20231017	121400	243488450	9690	9690	9690	9690	25
435	20231017	121300	243246200	9690	9690	9690	9690	0
436	20231017	121200	243246200	9690	9690	9690	9690	0
437	20231017	121100	243246200	9690	9690	9690	9690	0
438	20231017	121000	243246200	9690	9690	9690	9690	0
439	20231017	120900	243246200	9690	9690	9690	9690	0
440	20231017	120800	243246200	9690	9690	9690	9690	6
441	20231017	120700	243188060	9680	9680	9680	9680	2
442	20231017	120600	243168700	9680	9690	9690	9680	286
443	20231017	120500	240399220	9700	9700	9700	9700	2
444	20231017	120400	240379820	9700	9700	9700	9700	0
445	20231017	120300	240379820	9700	9710	9710	9700	150
446	20231017	120200	238924700	9710	9700	9710	9700	41
447	20231017	120100	238526990	9700	9700	9700	9700	0
448	20231017	120000	238526990	9700	9700	9700	9700	0
449	20231017	115900	238526990	9700	9700	9700	9700	30
450	20231017	115800	238235990	9700	9700	9700	9700	0
451	20231017	115700	238235990	9700	9700	9700	9700	0
452	20231017	115600	238235990	9700	9700	9700	9700	0
453	20231017	115500	238235990	9700	9700	9700	9700	1
454	20231017	115400	238226290	9700	9710	9720	9700	133
455	20231017	115300	236934600	9700	9700	9700	9700	30
456	20231017	115200	236643600	9700	9700	9700	9700	10
457	20231017	115100	236546600	9710	9710	9710	9710	2
458	20231017	115000	236527180	9710	9710	9710	9710	0
459	20231017	114900	236527180	9710	9710	9710	9710	0
460	20231017	114800	236527180	9710	9710	9710	9710	0
461	20231017	114700	236527180	9710	9710	9710	9710	8
462	20231017	114600	236449500	9700	9700	9700	9700	23
463	20231017	114500	236226400	9700	9700	9700	9700	1
464	20231017	114400	236216700	9700	9700	9700	9700	18
465	20231017	114300	236042100	9700	9700	9700	9700	0
466	20231017	114200	236042100	9700	9700	9700	9700	3
467	20231017	114100	236013000	9710	9710	9710	9710	0
468	20231017	114000	236013000	9710	9710	9710	9710	22
469	20231017	113900	235799380	9710	9710	9710	9710	83
470	20231017	113800	234993450	9710	9710	9710	9710	0
471	20231017	113700	234993450	9710	9710	9710	9710	10
472	20231017	113600	234896350	9710	9710	9710	9710	0
473	20231017	113500	234896350	9710	9720	9720	9710	100
474	20231017	113400	233924510	9720	9710	9720	9710	10
475	20231017	113300	233827360	9720	9720	9720	9720	53
476	20231017	113200	233312200	9710	9720	9720	9710	11
477	20231017	113100	233205290	9730	9730	9730	9730	0
478	20231017	113000	233205290	9730	9730	9730	9730	10
479	20231017	112900	233107990	9730	9730	9730	9730	0
480	20231017	112800	233107990	9730	9730	9730	9730	54
481	20231017	112700	232582570	9730	9730	9730	9730	2
482	20231017	112600	232563110	9720	9710	9720	9700	290
483	20231017	112500	229746890	9710	9690	9710	9690	156
484	20231017	112400	228232350	9710	9710	9710	9710	0
485	20231017	112300	228232350	9710	9710	9710	9710	1
486	20231017	112200	228222640	9710	9700	9710	9700	82
487	20231017	112100	227426740	9700	9700	9700	9700	10
488	20231017	112000	227329740	9700	9700	9700	9700	3
489	20231017	111900	227300640	9700	9700	9700	9700	1
490	20231017	111800	227290940	9700	9700	9700	9700	154
491	20231017	111700	225797140	9680	9680	9680	9680	1
492	20231017	111600	225787460	9680	9690	9690	9680	5
493	20231017	111500	225739050	9680	9680	9680	9680	0
494	20231017	111400	225739050	9680	9680	9680	9680	0
495	20231017	111300	225739050	9680	9680	9680	9680	9
496	20231017	111200	225651930	9680	9680	9680	9680	0
497	20231017	111100	225651930	9680	9680	9680	9680	100
498	20231017	111000	224683930	9680	9690	9690	9680	12
499	20231017	110900	224567750	9690	9690	9690	9690	1
500	20231017	110800	224558060	9690	9690	9690	9690	21
501	20231017	110700	224354570	9680	9680	9680	9680	0
502	20231017	110600	224354570	9680	9680	9680	9680	50
503	20231017	110500	223870570	9680	9710	9710	9680	321
504	20231017	110400	220759340	9720	9720	9720	9720	0
505	20231017	110300	220759340	9720	9720	9720	9720	8
506	20231017	110200	220681580	9720	9720	9720	9720	3
507	20231017	110100	220652420	9720	9720	9720	9710	16
508	20231017	110000	220496910	9710	9710	9710	9710	20
509	20231017	105900	220302710	9710	9710	9710	9710	0
510	20231017	105800	220302710	9710	9710	9710	9710	14
511	20231017	105700	220166770	9710	9690	9710	9690	576
512	20231017	105600	214579120	9680	9680	9680	9680	0
513	20231017	105500	214579120	9680	9680	9680	9680	1
514	20231017	105400	214569440	9690	9690	9690	9690	3
515	20231017	105300	214540370	9690	9700	9700	9690	5
516	20231017	105200	214491890	9670	9670	9670	9670	67
517	20231017	105100	213844000	9660	9660	9660	9660	230
518	20231017	105000	211622200	9700	9700	9700	9700	0
519	20231017	104900	211622200	9700	9700	9700	9700	5
520	20231017	104800	211573700	9710	9680	9710	9680	611
521	20231017	104700	205645080	9680	9680	9680	9680	1
522	20231017	104600	205635400	9680	9680	9680	9680	42
523	20231017	104500	205228840	9680	9650	9680	9640	136
524	20231017	104400	203915850	9630	9630	9630	9630	53
525	20231017	104300	203405460	9630	9630	9630	9630	5
526	20231017	104200	203357310	9620	9620	9620	9620	0
527	20231017	104100	203357310	9620	9630	9630	9620	60
528	20231017	104000	202780090	9620	9650	9660	9620	58
529	20231017	103900	202221110	9660	9660	9660	9660	265
530	20231017	103800	199661210	9670	9670	9670	9670	0
531	20231017	103700	199661210	9670	9670	9670	9670	1
532	20231017	103600	199651540	9670	9670	9670	9670	9
533	20231017	103500	199564510	9670	9670	9670	9670	100
534	20231017	103400	198597510	9680	9680	9680	9680	2
535	20231017	103300	198578150	9680	9680	9680	9680	0
536	20231017	103200	198578150	9680	9700	9700	9680	271
537	20231017	103100	195951470	9710	9700	9710	9700	48
538	20231017	103000	195485810	9700	9690	9700	9690	424
539	20231017	102900	191373080	9700	9660	9700	9660	2005
540	20231017	102800	171936100	9660	9600	9660	9600	2829
541	20231017	102700	144671500	9580	9580	9580	9580	55
542	20231017	102600	144144600	9580	9580	9580	9580	0
543	20231017	102500	144144600	9580	9600	9600	9580	106
544	20231017	102400	143129000	9600	9600	9600	9600	100
545	20231017	102300	142169000	9600	9600	9600	9600	0
546	20231017	102200	142169000	9600	9600	9600	9600	1
547	20231017	102100	142159400	9600	9610	9610	9600	139
548	20231017	102000	140824800	9610	9610	9610	9610	0
549	20231017	101900	140824800	9610	9600	9610	9600	500
550	20231017	101800	136022430	9570	9590	9590	9570	2
551	20231017	101700	136003270	9560	9590	9590	9560	1256
552	20231017	101600	123986780	9590	9590	9590	9590	1
553	20231017	101500	123977190	9590	9590	9590	9590	5
554	20231017	101400	123929240	9600	9600	9600	9600	101
555	20231017	101300	122959640	9600	9600	9600	9600	4
556	20231017	101200	122921240	9610	9610	9610	9610	102
557	20231017	101100	121941020	9600	9600	9600	9600	5
558	20231017	101000	121893020	9600	9590	9600	9590	228
559	20231017	100900	119704240	9580	9580	9580	9580	3
560	20231017	100800	119675500	9590	9570	9590	9570	456
561	20231017	100700	115306810	9560	9560	9560	9560	0
562	20231017	100600	115306810	9560	9560	9560	9560	0
563	20231017	100500	115306810	9560	9560	9560	9560	0
564	20231017	100400	115306810	9560	9560	9560	9560	0
565	20231017	100300	115306810	9560	9560	9560	9560	0
566	20231017	100200	115306810	9560	9580	9580	9560	42
567	20231017	100100	114905190	9580	9580	9580	9580	0
568	20231017	100000	114905190	9580	9580	9580	9580	76
569	20231017	095900	114177110	9550	9550	9570	9550	1180
570	20231017	095800	102896870	9550	9550	9550	9550	0
571	20231017	095700	102896870	9550	9550	9550	9550	0
572	20231017	095600	102896870	9550	9550	9550	9550	3
573	20231017	095500	102868220	9550	9560	9560	9550	27
574	20231017	095400	102610270	9560	9560	9560	9560	86
575	20231017	095300	101788110	9560	9560	9560	9550	131
576	20231017	095200	100535830	9570	9570	9570	9570	155
577	20231017	095100	99052480	9580	9580	9580	9580	3
578	20231017	095000	99023740	9580	9580	9580	9580	41
579	20231017	094900	98630960	9580	9590	9590	9580	19
580	20231017	094800	98448930	9580	9580	9580	9580	15
581	20231017	094700	98305230	9600	9600	9600	9600	0
582	20231017	094600	98305230	9600	9600	9600	9600	0
583	20231017	094500	98305230	9600	9600	9600	9600	1
584	20231017	094400	98295630	9600	9600	9600	9600	0
585	20231017	094300	98295630	9600	9600	9600	9600	40
586	20231017	094200	97911630	9600	9600	9600	9600	11
587	20231017	094100	97806030	9600	9580	9600	9580	896
588	20231017	094000	89209560	9580	9580	9580	9580	0
589	20231017	093900	89209560	9580	9580	9580	9580	0
590	20231017	093800	89209560	9580	9560	9580	9560	210
591	20231017	093700	87200870	9550	9540	9550	9540	265
592	20231017	093600	84671020	9540	9540	9540	9540	12
593	20231017	093500	84556540	9540	9540	9540	9540	55
594	20231017	093400	84031840	9540	9550	9550	9540	9
595	20231017	093300	83945970	9550	9550	9550	9540	35
596	20231017	093200	83612010	9540	9550	9550	9540	6
597	20231017	093100	83554760	9550	9520	9550	9520	404
598	20231017	093000	79705470	9520	9530	9550	9520	294
599	20231017	092900	76904180	9520	9500	9520	9500	344
600	20231017	092800	73632400	9500	9490	9500	9490	237
601	20231017	092700	71382710	9480	9480	9480	9480	161
602	20231017	092600	69856430	9500	9500	9500	9500	9
603	20231017	092500	69770930	9500	9500	9500	9500	153
604	20231017	092400	68317430	9500	9490	9520	9490	237
605	20231017	092300	66064590	9480	9480	9480	9480	20
606	20231017	092200	65874990	9470	9490	9490	9470	93
607	20231017	092100	64992820	9490	9490	9490	9490	34
608	20231017	092000	64670160	9500	9460	9500	9460	1116
609	20231017	091900	54083670	9460	9460	9460	9460	0
610	20231017	091800	54083670	9460	9450	9460	9450	197
611	20231017	091700	52221050	9430	9430	9430	9430	10
612	20231017	091600	52126750	9460	9420	9460	9420	861
613	20231017	091500	43997290	9400	9420	9420	9400	310
614	20231017	091400	41082030	9420	9410	9420	9410	86
615	20231017	091300	40272160	9410	9410	9410	9410	0
616	20231017	091200	40272160	9410	9410	9410	9410	10
617	20231017	091100	40178060	9410	9400	9410	9400	16
618	20231017	091000	40027550	9410	9420	9440	9410	393
619	20231017	090900	36324890	9420	9420	9420	9410	655
620	20231017	090800	30158650	9420	9400	9420	9400	895
621	20231017	090700	21741120	9390	9390	9390	9390	94
622	20231017	090600	20858460	9400	9360	9400	9360	786
623	20231017	090500	13483890	9360	9360	9360	9360	31
624	20231017	090400	13193730	9360	9360	9360	9360	1
625	20231017	090300	13184370	9370	9360	9370	9360	121
626	20231017	090200	12051650	9360	9360	9360	9360	39
627	20231017	090100	11686610	9310	9310	9310	9290	949
628	20231017	090000	2858170	9310	9310	9310	9310	307