KissMeData/016710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185700	992143610	9850	9850	9850	9850	4474
3	20231026	185600	992143610	9850	9850	9850	9850	0
4	20231026	185500	992143610	9850	9850	9850	9850	0
5	20231026	185400	992143610	9850	9850	9850	9850	0
6	20231026	185300	992143610	9850	9850	9850	9850	0
7	20231026	185200	992143610	9850	9850	9850	9850	0
8	20231026	185100	992143610	9850	9850	9850	9850	0
9	20231026	185000	992143610	9850	9850	9850	9850	0
10	20231026	184900	992143610	9850	9850	9850	9850	0
11	20231026	184800	992143610	9850	9850	9850	9850	0
12	20231026	184700	992143610	9850	9850	9850	9850	0
13	20231026	184600	992143610	9850	9850	9850	9850	0
14	20231026	184500	992143610	9850	9850	9850	9850	0
15	20231026	184400	992143610	9850	9850	9850	9850	0
16	20231026	184300	992143610	9850	9850	9850	9850	0
17	20231026	184200	992143610	9850	9850	9850	9850	0
18	20231026	184100	992143610	9850	9850	9850	9850	0
19	20231026	184000	992143610	9850	9850	9850	9850	0
20	20231026	183900	992143610	9850	9850	9850	9850	0
21	20231026	183800	992143610	9850	9850	9850	9850	0
22	20231026	183700	992143610	9850	9850	9850	9850	0
23	20231026	183600	992143610	9850	9850	9850	9850	0
24	20231026	183500	992143610	9850	9850	9850	9850	0
25	20231026	183400	992143610	9850	9850	9850	9850	0
26	20231026	183300	992143610	9850	9850	9850	9850	0
27	20231026	183200	992143610	9850	9850	9850	9850	0
28	20231026	183100	992143610	9850	9850	9850	9850	0
29	20231026	183000	992143610	9850	9850	9850	9850	0
30	20231026	182900	992143610	9850	9850	9850	9850	0
31	20231026	182800	992143610	9850	9850	9850	9850	0
32	20231026	182700	992143610	9850	9850	9850	9850	4474
33	20231026	182600	992143610	9850	9850	9850	9850	0
34	20231026	182500	992143610	9850	9850	9850	9850	0
35	20231026	182400	992143610	9850	9850	9850	9850	0
36	20231026	182300	992143610	9850	9850	9850	9850	0
37	20231026	182200	992143610	9850	9850	9850	9850	0
38	20231026	182100	992143610	9850	9850	9850	9850	0
39	20231026	182000	992143610	9850	9850	9850	9850	0
40	20231026	181900	992143610	9850	9850	9850	9850	0
41	20231026	181800	992143610	9850	9850	9850	9850	0
42	20231026	181700	992143610	9850	9850	9850	9850	0
43	20231026	181600	992143610	9850	9850	9850	9850	0
44	20231026	181500	992143610	9850	9850	9850	9850	0
45	20231026	181400	992143610	9850	9850	9850	9850	0
46	20231026	181300	992143610	9850	9850	9850	9850	0
47	20231026	181200	992143610	9850	9850	9850	9850	0
48	20231026	181100	992143610	9850	9850	9850	9850	0
49	20231026	181000	992143610	9850	9850	9850	9850	0
50	20231026	180900	992143610	9850	9850	9850	9850	0
51	20231026	180800	992143610	9850	9850	9850	9850	0
52	20231026	180700	992143610	9850	9850	9850	9850	0
53	20231026	180600	992143610	9850	9850	9850	9850	0
54	20231026	180500	992143610	9850	9850	9850	9850	0
55	20231026	180400	992143610	9850	9850	9850	9850	0
56	20231026	180300	992143610	9850	9850	9850	9850	0
57	20231026	180200	992143610	9850	9850	9850	9850	0
58	20231026	180100	992143610	9850	9850	9850	9850	0
59	20231026	180000	992143610	9850	9850	9850	9850	0
60	20231026	175900	992143610	9850	9850	9850	9850	0
61	20231026	175800	992143610	9850	9850	9850	9850	0
62	20231026	175700	992143610	9850	9850	9850	9850	4474
63	20231026	175600	992143610	9850	9850	9850	9850	0
64	20231026	175500	992143610	9850	9850	9850	9850	0
65	20231026	175400	992143610	9850	9850	9850	9850	0
66	20231026	175300	992143610	9850	9850	9850	9850	0
67	20231026	175200	992143610	9850	9850	9850	9850	0
68	20231026	175100	992143610	9850	9850	9850	9850	0
69	20231026	175000	992143610	9850	9850	9850	9850	0
70	20231026	174900	992143610	9850	9850	9850	9850	0
71	20231026	174800	992143610	9850	9850	9850	9850	0
72	20231026	174700	992143610	9850	9850	9850	9850	0
73	20231026	174600	992143610	9850	9850	9850	9850	0
74	20231026	174500	992143610	9850	9850	9850	9850	0
75	20231026	174400	992143610	9850	9850	9850	9850	0
76	20231026	174300	992143610	9850	9850	9850	9850	0
77	20231026	174200	992143610	9850	9850	9850	9850	0
78	20231026	174100	992143610	9850	9850	9850	9850	0
79	20231026	174000	992143610	9850	9850	9850	9850	0
80	20231026	173900	992143610	9850	9850	9850	9850	0
81	20231026	173800	992143610	9850	9850	9850	9850	0
82	20231026	173700	992143610	9850	9850	9850	9850	0
83	20231026	173600	992143610	9850	9850	9850	9850	0
84	20231026	173500	992143610	9850	9850	9850	9850	0
85	20231026	173400	992143610	9850	9850	9850	9850	0
86	20231026	173300	992143610	9850	9850	9850	9850	0
87	20231026	173200	992143610	9850	9850	9850	9850	0
88	20231026	173100	992143610	9850	9850	9850	9850	0
89	20231026	173000	992143610	9850	9850	9850	9850	0
90	20231026	172900	992143610	9850	9850	9850	9850	0
91	20231026	172800	992143610	9850	9850	9850	9850	0
92	20231026	172700	992143610	9850	9850	9850	9850	4474
93	20231026	172600	992143610	9850	9850	9850	9850	0
94	20231026	172500	992143610	9850	9850	9850	9850	0
95	20231026	172400	992143610	9850	9850	9850	9850	0
96	20231026	172300	992143610	9850	9850	9850	9850	0
97	20231026	172200	992143610	9850	9850	9850	9850	0
98	20231026	172100	992143610	9850	9850	9850	9850	0
99	20231026	172000	992143610	9850	9850	9850	9850	0
100	20231026	171900	992143610	9850	9850	9850	9850	0
101	20231026	171800	992143610	9850	9850	9850	9850	0
102	20231026	171700	992143610	9850	9850	9850	9850	0
103	20231026	171600	992143610	9850	9850	9850	9850	0
104	20231026	171500	992143610	9850	9850	9850	9850	0
105	20231026	171400	992143610	9850	9850	9850	9850	0
106	20231026	171300	992143610	9850	9850	9850	9850	0
107	20231026	171200	992143610	9850	9850	9850	9850	0
108	20231026	171100	992143610	9850	9850	9850	9850	0
109	20231026	171000	992143610	9850	9850	9850	9850	0
110	20231026	170900	992143610	9850	9850	9850	9850	0
111	20231026	170800	992143610	9850	9850	9850	9850	0
112	20231026	170700	992143610	9850	9850	9850	9850	0
113	20231026	170600	992143610	9850	9850	9850	9850	0
114	20231026	170500	992143610	9850	9850	9850	9850	0
115	20231026	170400	992143610	9850	9850	9850	9850	0
116	20231026	170300	992143610	9850	9850	9850	9850	0
117	20231026	170200	992143610	9850	9850	9850	9850	0
118	20231026	170100	992143610	9850	9850	9850	9850	0
119	20231026	170000	992143610	9850	9850	9850	9850	0
120	20231026	165900	992143610	9850	9850	9850	9850	0
121	20231026	165800	992143610	9850	9850	9850	9850	0
122	20231026	165700	992143610	9850	9850	9850	9850	4474
123	20231026	165600	992143610	9850	9850	9850	9850	0
124	20231026	165500	992143610	9850	9850	9850	9850	0
125	20231026	165400	992143610	9850	9850	9850	9850	0
126	20231026	165300	992143610	9850	9850	9850	9850	0
127	20231026	165200	992143610	9850	9850	9850	9850	0
128	20231026	165100	992143610	9850	9850	9850	9850	0
129	20231026	165000	992143610	9850	9850	9850	9850	0
130	20231026	164900	992143610	9850	9850	9850	9850	0
131	20231026	164800	992143610	9850	9850	9850	9850	0
132	20231026	164700	992143610	9850	9850	9850	9850	0
133	20231026	164600	992143610	9850	9850	9850	9850	0
134	20231026	164500	992143610	9850	9850	9850	9850	0
135	20231026	164400	992143610	9850	9850	9850	9850	0
136	20231026	164300	992143610	9850	9850	9850	9850	0
137	20231026	164200	992143610	9850	9850	9850	9850	0
138	20231026	164100	992143610	9850	9850	9850	9850	0
139	20231026	164000	992143610	9850	9850	9850	9850	0
140	20231026	163900	992143610	9850	9850	9850	9850	0
141	20231026	163800	992143610	9850	9850	9850	9850	0
142	20231026	163700	992143610	9850	9850	9850	9850	0
143	20231026	163600	992143610	9850	9850	9850	9850	0
144	20231026	163500	992143610	9850	9850	9850	9850	0
145	20231026	163400	992143610	9850	9850	9850	9850	0
146	20231026	163300	992143610	9850	9850	9850	9850	0
147	20231026	163200	992143610	9850	9850	9850	9850	0
148	20231026	163100	992143610	9850	9850	9850	9850	0
149	20231026	163000	992143610	9850	9850	9850	9850	0
150	20231026	162900	992143610	9850	9850	9850	9850	0
151	20231026	162800	992143610	9850	9850	9850	9850	0
152	20231026	162700	992143610	9850	9850	9850	9850	4474
153	20231026	162600	992143610	9850	9850	9850	9850	0
154	20231026	162500	992143610	9850	9850	9850	9850	0
155	20231026	162400	992143610	9850	9850	9850	9850	0
156	20231026	162300	992143610	9850	9850	9850	9850	0
157	20231026	162200	992143610	9850	9850	9850	9850	0
158	20231026	162100	992143610	9850	9850	9850	9850	0
159	20231026	162000	992143610	9850	9850	9850	9850	0
160	20231026	161900	992143610	9850	9850	9850	9850	0
161	20231026	161800	992143610	9850	9850	9850	9850	0
162	20231026	161700	992143610	9850	9850	9850	9850	0
163	20231026	161600	992143610	9850	9850	9850	9850	0
164	20231026	161500	992143610	9850	9850	9850	9850	0
165	20231026	161400	992143610	9850	9850	9850	9850	0
166	20231026	161300	992143610	9850	9850	9850	9850	0
167	20231026	161200	992143610	9850	9850	9850	9850	0
168	20231026	161100	992143610	9850	9850	9850	9850	0
169	20231026	161000	992143610	9850	9850	9850	9850	0
170	20231026	160900	992143610	9850	9850	9850	9850	0
171	20231026	160800	992143610	9850	9850	9850	9850	0
172	20231026	160700	992143610	9850	9850	9850	9850	0
173	20231026	160600	992143610	9850	9850	9850	9850	0
174	20231026	160500	992143610	9850	9850	9850	9850	0
175	20231026	160400	992143610	9850	9850	9850	9850	0
176	20231026	160300	992143610	9850	9850	9850	9850	0
177	20231026	160200	992143610	9850	9850	9850	9850	0
178	20231026	160100	992143610	9850	9850	9850	9850	0
179	20231026	160000	992143610	9850	9850	9850	9850	0
180	20231026	155900	992143610	9850	9850	9850	9850	0
181	20231026	155800	992143610	9850	9850	9850	9850	0
182	20231026	155700	992143610	9850	9850	9850	9850	4474
183	20231026	155600	992143610	9850	9850	9850	9850	0
184	20231026	155500	992143610	9850	9850	9850	9850	0
185	20231026	155400	992143610	9850	9850	9850	9850	0
186	20231026	155300	992143610	9850	9850	9850	9850	0
187	20231026	155200	992143610	9850	9850	9850	9850	0
188	20231026	155100	992143610	9850	9850	9850	9850	0
189	20231026	155000	992143610	9850	9850	9850	9850	0
190	20231026	154900	992143610	9850	9850	9850	9850	0
191	20231026	154800	992143610	9850	9850	9850	9850	0
192	20231026	154700	992143610	9850	9850	9850	9850	0
193	20231026	154600	992143610	9850	9850	9850	9850	0
194	20231026	154500	992143610	9850	9850	9850	9850	0
195	20231026	154400	992143610	9850	9850	9850	9850	0
196	20231026	154300	992143610	9850	9850	9850	9850	0
197	20231026	154200	992143610	9850	9850	9850	9850	0
198	20231026	154100	992143610	9850	9850	9850	9850	0
199	20231026	154000	992143610	9850	9850	9850	9850	0
200	20231026	153900	992143610	9850	9850	9850	9850	0
201	20231026	153800	992143610	9850	9850	9850	9850	0
202	20231026	153700	992143610	9850	9850	9850	9850	0
203	20231026	153600	992143610	9850	9850	9850	9850	0
204	20231026	153500	992143610	9850	9850	9850	9850	0
205	20231026	153400	992143610	9850	9850	9850	9850	0
206	20231026	153300	992143610	9850	9850	9850	9850	0
207	20231026	153200	992143610	9850	9850	9850	9850	0
208	20231026	153100	992143610	9850	9850	9850	9850	0
209	20231026	153000	992143610	9850	9850	9850	9850	4474
210	20231026	152900	948074710	9870	9870	9870	9870	0
211	20231026	152800	948074710	9870	9870	9870	9870	0
212	20231026	152700	948074710	9870	9870	9870	9870	0
213	20231026	152600	948074710	9870	9870	9870	9870	0
214	20231026	152500	948074710	9870	9870	9870	9870	0
215	20231026	152400	948074710	9870	9870	9870	9870	0
216	20231026	152300	948074710	9870	9870	9870	9870	0
217	20231026	152200	948074710	9870	9870	9870	9870	0
218	20231026	152100	948074710	9870	9870	9870	9870	0
219	20231026	152000	948074710	9870	9870	9870	9870	0
220	20231026	151900	948074710	9870	9890	9910	9870	300
221	20231026	151800	945112650	9890	9870	9890	9870	173
222	20231026	151700	943405060	9860	9860	9870	9860	284
223	20231026	151600	940602080	9870	9870	9870	9870	518
224	20231026	151500	935489420	9860	9860	9870	9860	77
225	20231026	151400	934729650	9860	9870	9870	9860	123
226	20231026	151300	933515800	9860	9870	9870	9860	11
227	20231026	151200	933407310	9870	9860	9870	9860	24
228	20231026	151100	933170470	9860	9860	9870	9860	197
229	20231026	151000	931227430	9860	9860	9870	9860	73
230	20231026	150900	930507040	9870	9860	9870	9860	383
231	20231026	150800	926730210	9870	9870	9870	9870	80
232	20231026	150700	925940610	9870	9870	9870	9860	136
233	20231026	150600	924598330	9870	9870	9870	9870	506
234	20231026	150500	919604110	9870	9860	9870	9860	728
235	20231026	150400	912419300	9860	9860	9870	9860	66
236	20231026	150300	911767950	9860	9860	9870	9860	1967
237	20231026	150200	892372710	9870	9870	9870	9870	907
238	20231026	150100	883420620	9870	9880	9880	9870	82
239	20231026	150000	882610480	9880	9880	9880	9870	661
240	20231026	145900	876083700	9890	9880	9890	9880	1386
241	20231026	145800	862388520	9870	9870	9880	9870	192
242	20231026	145700	860492520	9870	9880	9880	9870	12
243	20231026	145600	860374030	9880	9870	9880	9870	2271
244	20231026	145500	837959230	9880	9870	9880	9870	205
245	20231026	145400	835933880	9870	9880	9880	9870	259
246	20231026	145300	833374990	9880	9880	9880	9880	8
247	20231026	145200	833295950	9880	9880	9880	9880	53
248	20231026	145100	832772310	9880	9890	9890	9880	855
249	20231026	145000	824324410	9880	9880	9890	9880	123
250	20231026	144900	823108470	9890	9890	9890	9880	61
251	20231026	144800	822505190	9890	9880	9890	9880	45
252	20231026	144700	822060190	9880	9890	9890	9880	53
253	20231026	144600	821536450	9890	9880	9890	9880	22
254	20231026	144500	821318930	9890	9880	9890	9880	64
255	20231026	144400	820686010	9890	9890	9890	9880	182
256	20231026	144300	818886530	9890	9880	9900	9880	495
257	20231026	144200	813994430	9890	9880	9890	9880	51
258	20231026	144100	813490050	9880	9890	9890	9880	381
259	20231026	144000	809722720	9890	9880	9890	9880	53
260	20231026	143900	809198580	9880	9890	9890	9880	55
261	20231026	143800	808654680	9880	9880	9880	9880	9
262	20231026	143700	808565760	9880	9880	9880	9880	8
263	20231026	143600	808486720	9880	9880	9880	9880	10
264	20231026	143500	808387920	9880	9880	9880	9880	1
265	20231026	143400	808378040	9880	9880	9880	9880	13
266	20231026	143300	808249600	9890	9880	9890	9880	39
267	20231026	143200	807863980	9880	9880	9890	9880	137
268	20231026	143100	806510320	9880	9890	9890	9880	62
269	20231026	143000	805897750	9880	9880	9890	9880	335
270	20231026	142900	802584850	9880	9880	9890	9880	389
271	20231026	142800	798737860	9880	9880	9880	9880	8
272	20231026	142700	798658820	9890	9890	9890	9880	6
273	20231026	142600	798599520	9880	9880	9890	9880	93
274	20231026	142500	797680270	9880	9880	9880	9880	4
275	20231026	142400	797640750	9880	9890	9890	9880	19
276	20231026	142300	797452950	9890	9890	9890	9890	607
277	20231026	142200	791449720	9880	9890	9890	9880	18
278	20231026	142100	791271740	9890	9880	9890	9880	573
279	20231026	142000	785607500	9880	9890	9890	9880	389
280	20231026	141900	781760420	9890	9890	9890	9890	66
281	20231026	141800	781107680	9890	9890	9890	9890	533
282	20231026	141700	775836310	9890	9890	9890	9890	225
283	20231026	141600	773611060	9890	9890	9890	9890	31
284	20231026	141500	773304470	9890	9890	9900	9890	13
285	20231026	141400	773175890	9890	9900	9900	9890	105
286	20231026	141300	772136440	9890	9900	9900	9890	31
287	20231026	141200	771829580	9900	9900	9900	9900	297
288	20231026	141100	768889280	9900	9910	9910	9900	31
289	20231026	141000	768582280	9910	9900	9910	9900	309
290	20231026	140900	765520170	9900	9900	9900	9900	3
291	20231026	140800	765490470	9900	9900	9910	9900	16
292	20231026	140700	765332060	9900	9900	9900	9900	137
293	20231026	140600	763975760	9900	9900	9900	9900	114
294	20231026	140500	762847160	9900	9900	9900	9890	49
295	20231026	140400	762362180	9900	9900	9910	9900	136
296	20231026	140300	761015770	9900	9900	9900	9900	8
297	20231026	140200	760936570	9900	9900	9900	9900	3
298	20231026	140100	760906870	9900	9900	9900	9900	31
299	20231026	140000	760599970	9900	9900	9910	9900	538
300	20231026	135900	755269590	9910	9900	9910	9900	205
301	20231026	135800	753239680	9900	9890	9900	9890	19
302	20231026	135700	753051730	9890	9880	9890	9880	77
303	20231026	135600	752290250	9880	9880	9890	9880	224
304	20231026	135500	750076930	9880	9880	9880	9880	7
305	20231026	135400	750007770	9880	9870	9890	9870	26
306	20231026	135300	749751030	9890	9890	9890	9890	137
307	20231026	135200	748396100	9890	9870	9890	9870	308
308	20231026	135100	745352880	9870	9870	9870	9870	104
309	20231026	135000	744326400	9870	9870	9870	9870	3
310	20231026	134900	744296790	9870	9880	9880	9870	8
311	20231026	134800	744217790	9870	9870	9870	9870	49
312	20231026	134700	743734160	9870	9870	9870	9870	2
313	20231026	134600	743714420	9870	9870	9870	9870	5
314	20231026	134500	743665070	9870	9860	9870	9860	323
315	20231026	134400	740477340	9860	9860	9860	9860	8
316	20231026	134300	740398460	9870	9860	9870	9860	80
317	20231026	134200	739609160	9860	9860	9860	9860	14
318	20231026	134100	739471120	9860	9860	9860	9860	204
319	20231026	134000	737459680	9870	9860	9870	9860	5
320	20231026	133900	737410370	9860	9860	9860	9860	4
321	20231026	133800	737370930	9860	9870	9870	9860	157
322	20231026	133700	735821370	9870	9870	9870	9870	8
323	20231026	133600	735742410	9870	9870	9870	9870	4
324	20231026	133500	735702930	9870	9870	9870	9870	86
325	20231026	133400	734854110	9880	9880	9880	9880	5
326	20231026	133300	734804710	9880	9880	9880	9880	2
327	20231026	133200	734784950	9870	9870	9880	9870	631
328	20231026	133100	728553820	9870	9870	9870	9870	1
329	20231026	133000	728543950	9870	9880	9880	9870	80
330	20231026	132900	727753630	9880	9890	9890	9880	12
331	20231026	132800	727635060	9880	9880	9880	9880	0
332	20231026	132700	727635060	9880	9890	9890	9880	212
333	20231026	132600	725538580	9890	9880	9890	9880	230
334	20231026	132500	723264700	9880	9880	9880	9880	8
335	20231026	132400	723185660	9890	9900	9900	9890	423
336	20231026	132300	719002180	9890	9890	9910	9890	412
337	20231026	132200	714924900	9880	9880	9880	9880	14
338	20231026	132100	714786580	9880	9890	9890	9880	16
339	20231026	132000	714628350	9880	9880	9880	9880	84
340	20231026	131900	713798430	9880	9890	9890	9880	58
341	20231026	131800	713224890	9880	9880	9890	9870	687
342	20231026	131700	706437350	9870	9870	9870	9870	12
343	20231026	131600	706318910	9870	9870	9870	9870	963
344	20231026	131500	696814100	9870	9870	9870	9870	8
345	20231026	131400	696735140	9880	9880	9880	9880	0
346	20231026	131300	696735140	9880	9870	9880	9870	18
347	20231026	131200	696557470	9870	9870	9870	9870	10
348	20231026	131100	696458770	9870	9870	9870	9870	21
349	20231026	131000	696251500	9870	9870	9870	9870	38
350	20231026	130900	695876440	9870	9870	9870	9870	7
351	20231026	130800	695807350	9870	9870	9870	9870	7
352	20231026	130700	695738260	9870	9870	9870	9870	3
353	20231026	130600	695708650	9870	9870	9870	9870	12
354	20231026	130500	695590210	9870	9870	9870	9870	241
355	20231026	130400	693211540	9870	9870	9870	9870	153
356	20231026	130300	691701430	9870	9870	9870	9860	153
357	20231026	130200	690191660	9870	9860	9870	9860	191
358	20231026	130100	688306510	9870	9860	9870	9860	61
359	20231026	130000	687704540	9860	9870	9870	9860	24
360	20231026	125900	687467830	9860	9860	9870	9860	30
361	20231026	125800	687171990	9870	9870	9870	9860	121
362	20231026	125700	685977760	9870	9860	9870	9860	14
363	20231026	125600	685839610	9860	9870	9870	9860	38
364	20231026	125500	685464680	9860	9870	9870	9860	13
365	20231026	125400	685336400	9860	9860	9860	9860	8
366	20231026	125300	685257520	9860	9860	9860	9860	146
367	20231026	125200	683817960	9870	9860	9870	9860	4
368	20231026	125100	683778500	9860	9860	9860	9860	18
369	20231026	125000	683601020	9860	9860	9860	9860	7
370	20231026	124900	683532000	9860	9860	9860	9860	9
371	20231026	124800	683443260	9870	9870	9870	9870	1
372	20231026	124700	683433390	9860	9860	9860	9860	5
373	20231026	124600	683384090	9870	9860	9870	9860	37
374	20231026	124500	683019020	9870	9870	9870	9870	168
375	20231026	124400	681360860	9870	9870	9870	9860	37
376	20231026	124300	680995710	9860	9860	9860	9860	191
377	20231026	124200	679112450	9870	9860	9870	9860	203
378	20231026	124100	677108860	9860	9870	9870	9860	83
379	20231026	124000	676289750	9860	9870	9870	9860	77
380	20231026	123900	675529920	9870	9870	9870	9860	56
381	20231026	123800	674977240	9870	9870	9870	9870	51
382	20231026	123700	674473870	9860	9860	9870	9860	153
383	20231026	123600	672965160	9870	9860	9870	9860	145
384	20231026	123500	671535350	9860	9870	9870	9860	450
385	20231026	123400	667093910	9870	9870	9870	9870	86
386	20231026	123300	666245090	9870	9870	9870	9870	8
387	20231026	123200	666166130	9870	9870	9870	9870	10
388	20231026	123100	666067430	9870	9870	9870	9870	297
389	20231026	123000	663136040	9860	9870	9870	9860	42
390	20231026	122900	662721620	9870	9870	9870	9870	385
391	20231026	122800	658921670	9860	9870	9870	9860	1180
392	20231026	122700	647275140	9870	9870	9870	9870	115
393	20231026	122600	646140090	9880	9880	9880	9880	10
394	20231026	122500	646041290	9880	9890	9890	9870	2553
395	20231026	122400	620818520	9890	9890	9890	9890	125
396	20231026	122300	619582270	9890	9890	9890	9880	24
397	20231026	122200	619344950	9880	9880	9890	9880	921
398	20231026	122100	610243950	9880	9890	9890	9880	175
399	20231026	122000	608514780	9890	9890	9890	9890	15
400	20231026	121900	608366430	9890	9890	9890	9890	102
401	20231026	121800	607357650	9890	9890	9900	9890	443
402	20231026	121700	602972980	9890	9890	9890	9890	356
403	20231026	121600	599452140	9890	9890	9890	9890	1606
404	20231026	121500	583568800	9890	9890	9890	9890	208
405	20231026	121400	581511680	9900	9890	9900	9890	28
406	20231026	121300	581234560	9900	9900	9900	9890	237
407	20231026	121200	578889430	9900	9890	9900	9890	53
408	20231026	121100	578364740	9900	9900	9900	9900	454
409	20231026	121000	573870140	9900	9900	9910	9900	760
410	20231026	120900	566346100	9900	9900	9900	9900	6
411	20231026	120800	566286700	9900	9900	9900	9900	4
412	20231026	120700	566247100	9910	9910	9910	9900	629
413	20231026	120600	560018800	9900	9900	9900	9900	9
414	20231026	120500	559929700	9900	9900	9900	9900	0
415	20231026	120400	559929700	9900	9910	9910	9900	281
416	20231026	120300	557145030	9910	9910	9910	9910	14
417	20231026	120200	557006290	9910	9910	9910	9910	0
418	20231026	120100	557006290	9910	9910	9910	9910	15
419	20231026	120000	556857640	9920	9920	9920	9920	58
420	20231026	115900	556282280	9910	9920	9920	9910	11
421	20231026	115800	556173230	9910	9920	9920	9910	746
422	20231026	115700	548780360	9910	9910	9910	9910	115
423	20231026	115600	547640710	9910	9910	9910	9910	4
424	20231026	115500	547601070	9920	9910	9920	9910	35
425	20231026	115400	547253920	9920	9910	9920	9910	226
426	20231026	115300	545014160	9910	9910	9910	9910	0
427	20231026	115200	545014160	9910	9910	9910	9910	4
428	20231026	115100	544974520	9910	9910	9910	9910	48
429	20231026	115000	544498840	9910	9910	9910	9910	27
430	20231026	114900	544231270	9910	9910	9910	9910	4
431	20231026	114800	544191630	9910	9910	9910	9900	235
432	20231026	114700	541862850	9910	9900	9910	9900	24
433	20231026	114600	541625080	9900	9900	9900	9900	5
434	20231026	114500	541575580	9900	9900	9900	9900	4
435	20231026	114400	541535980	9900	9900	9910	9900	65
436	20231026	114300	540891980	9900	9900	9900	9900	696
437	20231026	114200	534001580	9900	9910	9910	9900	1010
438	20231026	114100	523998060	9910	9900	9910	9900	140
439	20231026	114000	522610710	9900	9900	9900	9900	4
440	20231026	113900	522571110	9900	9890	9900	9890	262
441	20231026	113800	519977350	9890	9890	9890	9890	13
442	20231026	113700	519848780	9890	9890	9890	9890	4
443	20231026	113600	519809220	9890	9900	9900	9890	5
444	20231026	113500	519759760	9900	9890	9900	9890	21
445	20231026	113400	519552010	9890	9910	9910	9890	1378
446	20231026	113300	505911480	9900	9910	9910	9900	10
447	20231026	113200	505812450	9910	9900	9910	9900	16
448	20231026	113100	505653940	9900	9910	9910	9900	50
449	20231026	113000	505158540	9900	9910	9910	9900	128
450	20231026	112900	503890900	9910	9910	9910	9910	116
451	20231026	112800	502741340	9900	9910	9910	9900	21
452	20231026	112700	502533340	9900	9900	9910	9900	62
453	20231026	112600	501919140	9900	9910	9910	9900	1070
454	20231026	112500	491325440	9900	9900	9910	9900	17
455	20231026	112400	491157130	9900	9910	9910	9900	23
456	20231026	112300	490929220	9910	9900	9910	9900	216
457	20231026	112200	488790720	9900	9910	9910	9900	668
458	20231026	112100	482170860	9910	9920	9920	9910	51
459	20231026	112000	481665150	9920	9910	9920	9910	23
460	20231026	111900	481437030	9920	9920	9920	9920	89
461	20231026	111800	480554150	9910	9910	9920	9910	165
462	20231026	111700	478917500	9920	9920	9920	9920	140
463	20231026	111600	477528700	9920	9920	9920	9920	140
464	20231026	111500	476139900	9920	9920	9930	9920	30
465	20231026	111400	475842260	9920	9930	9930	9920	49
466	20231026	111300	475355730	9920	9920	9930	9920	187
467	20231026	111200	473500620	9920	9920	9920	9920	11
468	20231026	111100	473391500	9930	9920	9930	9920	5
469	20231026	111000	473341890	9920	9920	9920	9920	2
470	20231026	110900	473322050	9920	9920	9920	9920	21
471	20231026	110800	473113730	9920	9920	9920	9920	27
472	20231026	110700	472845890	9920	9910	9920	9910	474
473	20231026	110600	468147060	9910	9910	9910	9910	4
474	20231026	110500	468107420	9910	9910	9910	9910	10
475	20231026	110400	468008320	9910	9920	9920	9910	107
476	20231026	110300	466946950	9910	9920	9920	9910	555
477	20231026	110200	461441440	9920	9920	9920	9920	23
478	20231026	110100	461213280	9920	9920	9920	9920	169
479	20231026	110000	459536800	9930	9930	9930	9930	0
480	20231026	105900	459536800	9930	9930	9980	9930	2051
481	20231026	105800	439167570	9930	9930	9930	9930	1
482	20231026	105700	439157640	9930	9930	9930	9930	2
483	20231026	105600	439137780	9930	9940	9940	9930	52
484	20231026	105500	438620920	9940	9940	9940	9940	20
485	20231026	105400	438422120	9940	9970	9970	9940	42
486	20231026	105300	438004120	9970	9960	9970	9940	517
487	20231026	105200	432861900	9960	9960	9960	9960	8
488	20231026	105100	432782220	9960	9960	9970	9960	104
489	20231026	105000	431746260	9960	9960	9960	9960	1
490	20231026	104900	431736300	9960	9960	9960	9960	236
491	20231026	104800	429385740	9950	9950	9960	9950	24
492	20231026	104700	429146930	9950	9950	9950	9950	137
493	20231026	104600	427783780	9950	9950	9950	9940	172
494	20231026	104500	426072410	9950	9940	9950	9940	19
495	20231026	104400	425883380	9940	9940	9940	9940	128
496	20231026	104300	424611060	9940	9940	9940	9940	2
497	20231026	104200	424591180	9940	9940	9940	9940	27
498	20231026	104100	424322800	9930	9950	9950	9930	395
499	20231026	104000	420397220	9950	9940	9950	9940	76
500	20231026	103900	419641280	9940	9940	9940	9940	1
501	20231026	103800	419631340	9940	9940	9950	9940	6
502	20231026	103700	419571690	9940	9940	9940	9940	141
503	20231026	103600	418170150	9930	9930	9930	9930	119
504	20231026	103500	416988480	9930	9930	9930	9930	3
505	20231026	103400	416958690	9930	9930	9930	9930	0
506	20231026	103300	416958690	9930	9930	9930	9930	160
507	20231026	103200	415369890	9920	9920	9920	9920	1
508	20231026	103100	415359970	9920	9930	9930	9920	14
509	20231026	103000	415220990	9930	9930	9930	9930	200
510	20231026	102900	413234990	9920	9920	9920	9920	0
511	20231026	102800	413234990	9920	9930	9930	9920	34
512	20231026	102700	412897700	9920	9920	9920	9920	2
513	20231026	102600	412877860	9930	9920	9930	9920	119
514	20231026	102500	411696900	9920	9920	9920	9920	126
515	20231026	102400	410446980	9910	9910	9920	9910	23
516	20231026	102300	410218900	9920	9920	9920	9920	2
517	20231026	102200	410199060	9920	9910	9920	9910	83
518	20231026	102100	409376060	9910	9910	9910	9910	5
519	20231026	102000	409326510	9920	9910	9920	9910	13
520	20231026	101900	409197570	9910	9920	9920	9910	50
521	20231026	101800	408701590	9910	9910	9910	9910	1
522	20231026	101700	408691680	9910	9920	9920	9910	68
523	20231026	101600	408017220	9920	9920	9920	9920	13
524	20231026	101500	407888260	9930	9920	9930	9920	229
525	20231026	101400	405615380	9910	9910	9910	9910	38
526	20231026	101300	405238800	9910	9910	9910	9910	288
527	20231026	101200	402384720	9910	9910	9910	9910	75
528	20231026	101100	401641470	9910	9910	9910	9910	24
529	20231026	101000	401403630	9920	9920	9920	9920	2
530	20231026	100900	401383790	9920	9920	9920	9920	45
531	20231026	100800	400937390	9910	9920	9920	9900	141
532	20231026	100700	399540050	9910	9900	9910	9900	182
533	20231026	100600	397736460	9920	9920	9920	9920	1
534	20231026	100500	397726540	9910	9910	9920	9900	121
535	20231026	100400	396528540	9920	9920	9920	9920	0
536	20231026	100300	396528540	9920	9910	9920	9910	150
537	20231026	100200	395041340	9900	9890	9900	9890	188
538	20231026	100100	393180380	9900	9900	9900	9900	322
539	20231026	100000	389992580	9910	9900	9910	9900	9
540	20231026	095900	389903410	9900	9900	9900	9900	263
541	20231026	095800	387299710	9900	9900	9910	9900	803
542	20231026	095700	379347500	9910	9900	9910	9900	23
543	20231026	095600	379119600	9900	9900	9900	9900	1642
544	20231026	095500	362863800	9910	9920	9920	9910	775
545	20231026	095400	355182920	9920	9920	9920	9920	148
546	20231026	095300	353714760	9920	9920	9920	9910	73
547	20231026	095200	352990620	9920	9920	9920	9920	55
548	20231026	095100	352445020	9920	9920	9920	9920	291
549	20231026	095000	349558300	9920	9910	9920	9910	51
550	20231026	094900	349052630	9910	9920	9920	9910	112
551	20231026	094800	347942620	9920	9920	9920	9910	383
552	20231026	094700	344146860	9910	9910	9910	9900	184
553	20231026	094600	342323460	9920	9910	9920	9910	456
554	20231026	094500	337804290	9930	9930	9930	9920	19
555	20231026	094400	337615630	9910	9910	9910	9910	75
556	20231026	094300	336872380	9910	9910	9910	9900	858
557	20231026	094200	328369620	9920	9930	9930	9920	200
558	20231026	094100	326385340	9920	9920	9920	9920	0
559	20231026	094000	326385340	9920	9920	9920	9920	169
560	20231026	093900	324708860	9920	9910	9920	9910	48
561	20231026	093800	324233000	9910	9920	9920	9910	243
562	20231026	093700	321822480	9920	9920	9930	9910	64
563	20231026	093600	321187520	9910	9910	9920	9900	640
564	20231026	093500	314844620	9920	9940	9940	9920	1032
565	20231026	093400	304601450	9940	9950	9950	9940	13
566	20231026	093300	304472220	9930	9950	9950	9930	63
567	20231026	093200	303845410	9950	9950	9950	9950	1
568	20231026	093100	303835460	9950	9970	9970	9930	1474
569	20231026	093000	289174570	9950	9950	9950	9950	50
570	20231026	092900	288677070	9940	9940	9940	9940	2
571	20231026	092800	288657190	9910	9940	9940	9910	900
572	20231026	092700	279732310	9980	9980	9980	9980	180
573	20231026	092600	277935910	9930	9910	9930	9910	143
574	20231026	092500	276515960	9930	9910	9930	9910	116
575	20231026	092400	275365740	9930	9900	9930	9900	1177
576	20231026	092300	263698940	9900	9910	9910	9900	880
577	20231026	092200	254985960	9900	9930	9940	9900	1565
578	20231026	092100	239477260	9930	9940	9940	9920	185
579	20231026	092000	237640020	9930	9920	9980	9920	213
580	20231026	091900	235526850	9920	9940	9940	9920	633
581	20231026	091800	229237400	9910	9960	9960	9910	5035
582	20231026	091700	179231220	9990	9960	9990	9960	318
583	20231026	091600	176060780	9950	9980	9980	9950	1221
584	20231026	091500	163892470	9970	9980	9980	9970	348
585	20231026	091400	160422460	9980	9980	10000	9970	124
586	20231026	091300	159183060	9970	9970	9970	9970	7
587	20231026	091200	159113270	9970	9960	9970	9950	464
588	20231026	091100	154491330	9960	9990	9990	9940	2255
589	20231026	091000	132028150	10020	9990	10020	9990	175
590	20231026	090900	130279870	9980	9990	9990	9980	395
591	20231026	090800	126337220	10030	9970	10030	9970	531
592	20231026	090700	121031900	9970	10010	10010	9960	2065
593	20231026	090600	100423690	10000	10030	10060	10000	2990
594	20231026	090500	70489430	10040	10070	10080	10040	1001
595	20231026	090400	60428330	10080	10080	10080	10080	153
596	20231026	090300	58886090	10060	10080	10080	10060	271
597	20231026	090200	56154890	10040	10050	10080	10030	3540
598	20231026	090100	20588180	10050	10130	10130	10050	1133
599	20231026	090000	9134260	10130	10140	10250	10130	849