KissMeData/352910/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204100	946982640	9580	9580	9580	9580	569
3	20231017	204000	946982640	9580	9580	9580	9580	0
4	20231017	203900	946982640	9580	9580	9580	9580	0
5	20231017	203800	946982640	9580	9580	9580	9580	0
6	20231017	203700	946982640	9580	9580	9580	9580	0
7	20231017	203600	946982640	9580	9580	9580	9580	0
8	20231017	203500	946982640	9580	9580	9580	9580	0
9	20231017	203400	946982640	9580	9580	9580	9580	0
10	20231017	203300	946982640	9580	9580	9580	9580	0
11	20231017	203200	946982640	9580	9580	9580	9580	0
12	20231017	203100	946982640	9580	9580	9580	9580	0
13	20231017	203000	946982640	9580	9580	9580	9580	0
14	20231017	202900	946982640	9580	9580	9580	9580	0
15	20231017	202800	946982640	9580	9580	9580	9580	0
16	20231017	202700	946982640	9580	9580	9580	9580	0
17	20231017	202600	946982640	9580	9580	9580	9580	0
18	20231017	202500	946982640	9580	9580	9580	9580	0
19	20231017	202400	946982640	9580	9580	9580	9580	0
20	20231017	202300	946982640	9580	9580	9580	9580	0
21	20231017	202200	946982640	9580	9580	9580	9580	0
22	20231017	202100	946982640	9580	9580	9580	9580	0
23	20231017	202000	946982640	9580	9580	9580	9580	0
24	20231017	201900	946982640	9580	9580	9580	9580	0
25	20231017	201800	946982640	9580	9580	9580	9580	0
26	20231017	201700	946982640	9580	9580	9580	9580	0
27	20231017	201600	946982640	9580	9580	9580	9580	0
28	20231017	201500	946982640	9580	9580	9580	9580	0
29	20231017	201400	946982640	9580	9580	9580	9580	0
30	20231017	201300	946982640	9580	9580	9580	9580	0
31	20231017	201200	946982640	9580	9580	9580	9580	0
32	20231017	201100	946982640	9580	9580	9580	9580	569
33	20231017	201000	946982640	9580	9580	9580	9580	0
34	20231017	200900	946982640	9580	9580	9580	9580	0
35	20231017	200800	946982640	9580	9580	9580	9580	0
36	20231017	200700	946982640	9580	9580	9580	9580	0
37	20231017	200600	946982640	9580	9580	9580	9580	0
38	20231017	200500	946982640	9580	9580	9580	9580	0
39	20231017	200400	946982640	9580	9580	9580	9580	0
40	20231017	200300	946982640	9580	9580	9580	9580	0
41	20231017	200200	946982640	9580	9580	9580	9580	0
42	20231017	200100	946982640	9580	9580	9580	9580	0
43	20231017	200000	946982640	9580	9580	9580	9580	0
44	20231017	195900	946982640	9580	9580	9580	9580	0
45	20231017	195800	946982640	9580	9580	9580	9580	0
46	20231017	195700	946982640	9580	9580	9580	9580	0
47	20231017	195600	946982640	9580	9580	9580	9580	0
48	20231017	195500	946982640	9580	9580	9580	9580	0
49	20231017	195400	946982640	9580	9580	9580	9580	0
50	20231017	195300	946982640	9580	9580	9580	9580	0
51	20231017	195200	946982640	9580	9580	9580	9580	0
52	20231017	195100	946982640	9580	9580	9580	9580	0
53	20231017	195000	946982640	9580	9580	9580	9580	0
54	20231017	194900	946982640	9580	9580	9580	9580	0
55	20231017	194800	946982640	9580	9580	9580	9580	0
56	20231017	194700	946982640	9580	9580	9580	9580	0
57	20231017	194600	946982640	9580	9580	9580	9580	0
58	20231017	194500	946982640	9580	9580	9580	9580	0
59	20231017	194400	946982640	9580	9580	9580	9580	0
60	20231017	194300	946982640	9580	9580	9580	9580	0
61	20231017	194200	946982640	9580	9580	9580	9580	0
62	20231017	194100	946982640	9580	9580	9580	9580	569
63	20231017	194000	946982640	9580	9580	9580	9580	0
64	20231017	193900	946982640	9580	9580	9580	9580	0
65	20231017	193800	946982640	9580	9580	9580	9580	0
66	20231017	193700	946982640	9580	9580	9580	9580	0
67	20231017	193600	946982640	9580	9580	9580	9580	0
68	20231017	193500	946982640	9580	9580	9580	9580	0
69	20231017	193400	946982640	9580	9580	9580	9580	0
70	20231017	193300	946982640	9580	9580	9580	9580	0
71	20231017	193200	946982640	9580	9580	9580	9580	0
72	20231017	193100	946982640	9580	9580	9580	9580	0
73	20231017	193000	946982640	9580	9580	9580	9580	0
74	20231017	192900	946982640	9580	9580	9580	9580	0
75	20231017	192800	946982640	9580	9580	9580	9580	0
76	20231017	192700	946982640	9580	9580	9580	9580	0
77	20231017	192600	946982640	9580	9580	9580	9580	0
78	20231017	192500	946982640	9580	9580	9580	9580	0
79	20231017	192400	946982640	9580	9580	9580	9580	0
80	20231017	192300	946982640	9580	9580	9580	9580	0
81	20231017	192200	946982640	9580	9580	9580	9580	0
82	20231017	192100	946982640	9580	9580	9580	9580	0
83	20231017	192000	946982640	9580	9580	9580	9580	0
84	20231017	191900	946982640	9580	9580	9580	9580	0
85	20231017	191800	946982640	9580	9580	9580	9580	0
86	20231017	191700	946982640	9580	9580	9580	9580	0
87	20231017	191600	946982640	9580	9580	9580	9580	0
88	20231017	191500	946982640	9580	9580	9580	9580	0
89	20231017	191400	946982640	9580	9580	9580	9580	0
90	20231017	191300	946982640	9580	9580	9580	9580	0
91	20231017	191200	946982640	9580	9580	9580	9580	0
92	20231017	191100	946982640	9580	9580	9580	9580	569
93	20231017	191000	946982640	9580	9580	9580	9580	0
94	20231017	190900	946982640	9580	9580	9580	9580	0
95	20231017	190800	946982640	9580	9580	9580	9580	0
96	20231017	190700	946982640	9580	9580	9580	9580	0
97	20231017	190600	946982640	9580	9580	9580	9580	0
98	20231017	190500	946982640	9580	9580	9580	9580	0
99	20231017	190400	946982640	9580	9580	9580	9580	0
100	20231017	190300	946982640	9580	9580	9580	9580	0
101	20231017	190200	946982640	9580	9580	9580	9580	0
102	20231017	190100	946982640	9580	9580	9580	9580	0
103	20231017	190000	946982640	9580	9580	9580	9580	0
104	20231017	185900	946982640	9580	9580	9580	9580	0
105	20231017	185800	946982640	9580	9580	9580	9580	0
106	20231017	185700	946982640	9580	9580	9580	9580	0
107	20231017	185600	946982640	9580	9580	9580	9580	0
108	20231017	185500	946982640	9580	9580	9580	9580	0
109	20231017	185400	946982640	9580	9580	9580	9580	0
110	20231017	185300	946982640	9580	9580	9580	9580	0
111	20231017	185200	946982640	9580	9580	9580	9580	0
112	20231017	185100	946982640	9580	9580	9580	9580	0
113	20231017	185000	946982640	9580	9580	9580	9580	0
114	20231017	184900	946982640	9580	9580	9580	9580	0
115	20231017	184800	946982640	9580	9580	9580	9580	0
116	20231017	184700	946982640	9580	9580	9580	9580	0
117	20231017	184600	946982640	9580	9580	9580	9580	0
118	20231017	184500	946982640	9580	9580	9580	9580	0
119	20231017	184400	946982640	9580	9580	9580	9580	0
120	20231017	184300	946982640	9580	9580	9580	9580	0
121	20231017	184200	946982640	9580	9580	9580	9580	0
122	20231017	184100	946982640	9580	9580	9580	9580	569
123	20231017	184000	946982640	9580	9580	9580	9580	0
124	20231017	183900	946982640	9580	9580	9580	9580	0
125	20231017	183800	946982640	9580	9580	9580	9580	0
126	20231017	183700	946982640	9580	9580	9580	9580	0
127	20231017	183600	946982640	9580	9580	9580	9580	0
128	20231017	183500	946982640	9580	9580	9580	9580	0
129	20231017	183400	946982640	9580	9580	9580	9580	0
130	20231017	183300	946982640	9580	9580	9580	9580	0
131	20231017	183200	946982640	9580	9580	9580	9580	0
132	20231017	183100	946982640	9580	9580	9580	9580	0
133	20231017	183000	946982640	9580	9580	9580	9580	0
134	20231017	182900	946982640	9580	9580	9580	9580	0
135	20231017	182800	946982640	9580	9580	9580	9580	0
136	20231017	182700	946982640	9580	9580	9580	9580	0
137	20231017	182600	946982640	9580	9580	9580	9580	0
138	20231017	182500	946982640	9580	9580	9580	9580	0
139	20231017	182400	946982640	9580	9580	9580	9580	0
140	20231017	182300	946982640	9580	9580	9580	9580	0
141	20231017	182200	946982640	9580	9580	9580	9580	0
142	20231017	182100	946982640	9580	9580	9580	9580	0
143	20231017	182000	946982640	9580	9580	9580	9580	0
144	20231017	181900	946982640	9580	9580	9580	9580	0
145	20231017	181800	946982640	9580	9580	9580	9580	0
146	20231017	181700	946982640	9580	9580	9580	9580	0
147	20231017	181600	946982640	9580	9580	9580	9580	0
148	20231017	181500	946982640	9580	9580	9580	9580	0
149	20231017	181400	946982640	9580	9580	9580	9580	0
150	20231017	181300	946982640	9580	9580	9580	9580	0
151	20231017	181200	946982640	9580	9580	9580	9580	0
152	20231017	181100	946982640	9580	9580	9580	9580	569
153	20231017	181000	946982640	9580	9580	9580	9580	0
154	20231017	180900	946982640	9580	9580	9580	9580	0
155	20231017	180800	946982640	9580	9580	9580	9580	0
156	20231017	180700	946982640	9580	9580	9580	9580	0
157	20231017	180600	946982640	9580	9580	9580	9580	0
158	20231017	180500	946982640	9580	9580	9580	9580	0
159	20231017	180400	946982640	9580	9580	9580	9580	0
160	20231017	180300	946982640	9580	9580	9580	9580	0
161	20231017	180200	946982640	9580	9580	9580	9580	0
162	20231017	180100	946982640	9580	9580	9580	9580	0
163	20231017	180000	946982640	9580	9580	9580	9580	0
164	20231017	175900	946982640	9580	9580	9580	9580	0
165	20231017	175800	946982640	9580	9580	9580	9580	0
166	20231017	175700	946982640	9580	9580	9580	9580	0
167	20231017	175600	946982640	9580	9580	9580	9580	0
168	20231017	175500	946982640	9580	9580	9580	9580	0
169	20231017	175400	946982640	9580	9580	9580	9580	0
170	20231017	175300	946982640	9580	9580	9580	9580	0
171	20231017	175200	946982640	9580	9580	9580	9580	0
172	20231017	175100	946982640	9580	9580	9580	9580	0
173	20231017	175000	946982640	9580	9580	9580	9580	0
174	20231017	174900	946982640	9580	9580	9580	9580	0
175	20231017	174800	946982640	9580	9580	9580	9580	0
176	20231017	174700	946982640	9580	9580	9580	9580	0
177	20231017	174600	946982640	9580	9580	9580	9580	0
178	20231017	174500	946982640	9580	9580	9580	9580	0
179	20231017	174400	946982640	9580	9580	9580	9580	0
180	20231017	174300	946982640	9580	9580	9580	9580	0
181	20231017	174200	946982640	9580	9580	9580	9580	0
182	20231017	174100	946982640	9580	9580	9580	9580	569
183	20231017	174000	946982640	9580	9580	9580	9580	0
184	20231017	173900	946982640	9580	9580	9580	9580	0
185	20231017	173800	946982640	9580	9580	9580	9580	0
186	20231017	173700	946982640	9580	9580	9580	9580	0
187	20231017	173600	946982640	9580	9580	9580	9580	0
188	20231017	173500	946982640	9580	9580	9580	9580	0
189	20231017	173400	946982640	9580	9580	9580	9580	0
190	20231017	173300	946982640	9580	9580	9580	9580	0
191	20231017	173200	946982640	9580	9580	9580	9580	0
192	20231017	173100	946982640	9580	9580	9580	9580	0
193	20231017	173000	946982640	9580	9580	9580	9580	0
194	20231017	172900	946982640	9580	9580	9580	9580	0
195	20231017	172800	946982640	9580	9580	9580	9580	0
196	20231017	172700	946982640	9580	9580	9580	9580	0
197	20231017	172600	946982640	9580	9580	9580	9580	0
198	20231017	172500	946982640	9580	9580	9580	9580	0
199	20231017	172400	946982640	9580	9580	9580	9580	0
200	20231017	172300	946982640	9580	9580	9580	9580	0
201	20231017	172200	946982640	9580	9580	9580	9580	0
202	20231017	172100	946982640	9580	9580	9580	9580	0
203	20231017	172000	946982640	9580	9580	9580	9580	0
204	20231017	171900	946982640	9580	9580	9580	9580	0
205	20231017	171800	946982640	9580	9580	9580	9580	0
206	20231017	171700	946982640	9580	9580	9580	9580	0
207	20231017	171600	946982640	9580	9580	9580	9580	0
208	20231017	171500	946982640	9580	9580	9580	9580	0
209	20231017	171400	946982640	9580	9580	9580	9580	0
210	20231017	171300	946982640	9580	9580	9580	9580	0
211	20231017	171200	946982640	9580	9580	9580	9580	0
212	20231017	171100	946982640	9580	9580	9580	9580	569
213	20231017	171000	946982640	9580	9580	9580	9580	0
214	20231017	170900	946982640	9580	9580	9580	9580	0
215	20231017	170800	946982640	9580	9580	9580	9580	0
216	20231017	170700	946982640	9580	9580	9580	9580	0
217	20231017	170600	946982640	9580	9580	9580	9580	0
218	20231017	170500	946982640	9580	9580	9580	9580	0
219	20231017	170400	946982640	9580	9580	9580	9580	0
220	20231017	170300	946982640	9580	9580	9580	9580	0
221	20231017	170200	946982640	9580	9580	9580	9580	0
222	20231017	170100	946982640	9580	9580	9580	9580	0
223	20231017	170000	946982640	9580	9580	9580	9580	0
224	20231017	165900	946982640	9580	9580	9580	9580	0
225	20231017	165800	946982640	9580	9580	9580	9580	0
226	20231017	165700	946982640	9580	9580	9580	9580	0
227	20231017	165600	946982640	9580	9580	9580	9580	0
228	20231017	165500	946982640	9580	9580	9580	9580	0
229	20231017	165400	946982640	9580	9580	9580	9580	0
230	20231017	165300	946982640	9580	9580	9580	9580	0
231	20231017	165200	946982640	9580	9580	9580	9580	0
232	20231017	165100	946982640	9580	9580	9580	9580	0
233	20231017	165000	946982640	9580	9580	9580	9580	0
234	20231017	164900	946982640	9580	9580	9580	9580	0
235	20231017	164800	946982640	9580	9580	9580	9580	0
236	20231017	164700	946982640	9580	9580	9580	9580	0
237	20231017	164600	946982640	9580	9580	9580	9580	0
238	20231017	164500	946982640	9580	9580	9580	9580	0
239	20231017	164400	946982640	9580	9580	9580	9580	0
240	20231017	164300	946982640	9580	9580	9580	9580	0
241	20231017	164200	946982640	9580	9580	9580	9580	0
242	20231017	164100	946982640	9580	9580	9580	9580	569
243	20231017	164000	946982640	9580	9580	9580	9580	0
244	20231017	163900	946982640	9580	9580	9580	9580	0
245	20231017	163800	946982640	9580	9580	9580	9580	0
246	20231017	163700	946982640	9580	9580	9580	9580	0
247	20231017	163600	946982640	9580	9580	9580	9580	0
248	20231017	163500	946982640	9580	9580	9580	9580	0
249	20231017	163400	946982640	9580	9580	9580	9580	0
250	20231017	163300	946982640	9580	9580	9580	9580	0
251	20231017	163200	946982640	9580	9580	9580	9580	0
252	20231017	163100	946982640	9580	9580	9580	9580	0
253	20231017	163000	946982640	9580	9580	9580	9580	0
254	20231017	162900	946982640	9580	9580	9580	9580	0
255	20231017	162800	946982640	9580	9580	9580	9580	0
256	20231017	162700	946982640	9580	9580	9580	9580	0
257	20231017	162600	946982640	9580	9580	9580	9580	0
258	20231017	162500	946982640	9580	9580	9580	9580	0
259	20231017	162400	946982640	9580	9580	9580	9580	0
260	20231017	162300	946982640	9580	9580	9580	9580	0
261	20231017	162200	946982640	9580	9580	9580	9580	0
262	20231017	162100	946982640	9580	9580	9580	9580	0
263	20231017	162000	946982640	9580	9580	9580	9580	0
264	20231017	161900	946982640	9580	9580	9580	9580	0
265	20231017	161800	946982640	9580	9580	9580	9580	0
266	20231017	161700	946982640	9580	9580	9580	9580	0
267	20231017	161600	946982640	9580	9580	9580	9580	0
268	20231017	161500	946982640	9580	9580	9580	9580	0
269	20231017	161400	946982640	9580	9580	9580	9580	0
270	20231017	161300	946982640	9580	9580	9580	9580	0
271	20231017	161200	946982640	9580	9580	9580	9580	0
272	20231017	161100	946982640	9580	9580	9580	9580	569
273	20231017	161000	946982640	9580	9580	9580	9580	0
274	20231017	160900	946982640	9580	9580	9580	9580	0
275	20231017	160800	946982640	9580	9580	9580	9580	0
276	20231017	160700	946982640	9580	9580	9580	9580	0
277	20231017	160600	946982640	9580	9580	9580	9580	0
278	20231017	160500	946982640	9580	9580	9580	9580	0
279	20231017	160400	946982640	9580	9580	9580	9580	0
280	20231017	160300	946982640	9580	9580	9580	9580	0
281	20231017	160200	946982640	9580	9580	9580	9580	0
282	20231017	160100	946982640	9580	9580	9580	9580	0
283	20231017	160000	946982640	9580	9580	9580	9580	0
284	20231017	155900	946982640	9580	9580	9580	9580	0
285	20231017	155800	946982640	9580	9580	9580	9580	0
286	20231017	155700	946982640	9580	9580	9580	9580	0
287	20231017	155600	946982640	9580	9580	9580	9580	0
288	20231017	155500	946982640	9580	9580	9580	9580	0
289	20231017	155400	946982640	9580	9580	9580	9580	0
290	20231017	155300	946982640	9580	9580	9580	9580	0
291	20231017	155200	946982640	9580	9580	9580	9580	0
292	20231017	155100	946982640	9580	9580	9580	9580	0
293	20231017	155000	946982640	9580	9580	9580	9580	0
294	20231017	154900	946982640	9580	9580	9580	9580	0
295	20231017	154800	946982640	9580	9580	9580	9580	0
296	20231017	154700	946982640	9580	9580	9580	9580	0
297	20231017	154600	946982640	9580	9580	9580	9580	0
298	20231017	154500	946982640	9580	9580	9580	9580	0
299	20231017	154400	946982640	9580	9580	9580	9580	0
300	20231017	154300	946982640	9580	9580	9580	9580	0
301	20231017	154200	946982640	9580	9580	9580	9580	0
302	20231017	154100	946982640	9580	9580	9580	9580	569
303	20231017	154000	946982640	9580	9580	9580	9580	0
304	20231017	153900	946982640	9580	9580	9580	9580	0
305	20231017	153800	946982640	9580	9580	9580	9580	0
306	20231017	153700	946982640	9580	9580	9580	9580	0
307	20231017	153600	946982640	9580	9580	9580	9580	0
308	20231017	153500	946982640	9580	9580	9580	9580	0
309	20231017	153400	946982640	9580	9580	9580	9580	0
310	20231017	153300	946982640	9580	9580	9580	9580	0
311	20231017	153200	946982640	9580	9580	9580	9580	0
312	20231017	153100	946982640	9580	9580	9580	9580	0
313	20231017	153000	946982640	9580	9580	9580	9580	569
314	20231017	152900	941531620	9580	9580	9580	9580	0
315	20231017	152800	941531620	9580	9580	9580	9580	0
316	20231017	152700	941531620	9580	9580	9580	9580	0
317	20231017	152600	941531620	9580	9580	9580	9580	0
318	20231017	152500	941531620	9580	9580	9580	9580	0
319	20231017	152400	941531620	9580	9580	9580	9580	0
320	20231017	152300	941531620	9580	9580	9580	9580	0
321	20231017	152200	941531620	9580	9580	9580	9580	0
322	20231017	152100	941531620	9580	9580	9580	9580	0
323	20231017	152000	941531620	9580	9580	9580	9580	0
324	20231017	151900	941531620	9580	9580	9590	9580	293
325	20231017	151800	938722280	9570	9580	9580	9570	704
326	20231017	151700	931979270	9570	9570	9570	9570	449
327	20231017	151600	927682340	9570	9570	9570	9570	0
328	20231017	151500	927682340	9570	9570	9570	9570	1
329	20231017	151400	927672770	9580	9570	9580	9570	340
330	20231017	151300	924418160	9570	9570	9580	9570	512
331	20231017	151200	919517510	9550	9560	9560	9550	27
332	20231017	151100	919259650	9560	9560	9560	9560	16
333	20231017	151000	919106690	9560	9570	9580	9560	301
334	20231017	150900	916224900	9560	9550	9560	9550	475
335	20231017	150800	911684270	9550	9550	9550	9550	0
336	20231017	150700	911684270	9550	9550	9550	9550	0
337	20231017	150600	911684270	9550	9550	9550	9550	7
338	20231017	150500	911617420	9550	9550	9550	9550	3
339	20231017	150400	911588770	9550	9550	9550	9540	48
340	20231017	150300	911130790	9540	9540	9540	9540	50
341	20231017	150200	910653790	9540	9540	9570	9540	71
342	20231017	150100	909976420	9580	9580	9580	9580	0
343	20231017	150000	909976420	9580	9580	9580	9580	0
344	20231017	145900	909976420	9580	9580	9580	9580	3
345	20231017	145800	909947680	9580	9560	9580	9560	632
346	20231017	145700	903899350	9570	9550	9570	9550	152
347	20231017	145600	902446470	9550	9550	9550	9550	100
348	20231017	145500	901491470	9510	9510	9510	9510	0
349	20231017	145400	901491470	9510	9510	9510	9510	0
350	20231017	145300	901491470	9510	9510	9510	9510	0
351	20231017	145200	901491470	9510	9510	9510	9510	20
352	20231017	145100	901301270	9510	9520	9520	9510	260
353	20231017	145000	898828660	9560	9560	9560	9560	0
354	20231017	144900	898828660	9560	9560	9560	9560	0
355	20231017	144800	898828660	9560	9560	9560	9560	0
356	20231017	144700	898828660	9560	9560	9560	9560	211
357	20231017	144600	896811500	9480	9530	9530	9480	500
358	20231017	144500	892059760	9540	9540	9540	9540	0
359	20231017	144400	892059760	9540	9540	9540	9540	0
360	20231017	144300	892059760	9540	9540	9540	9540	0
361	20231017	144200	892059760	9540	9540	9540	9540	0
362	20231017	144100	892059760	9540	9540	9540	9540	0
363	20231017	144000	892059760	9540	9540	9540	9540	0
364	20231017	143900	892059760	9540	9540	9540	9540	30
365	20231017	143800	891773560	9540	9540	9540	9540	1
366	20231017	143700	891764020	9540	9540	9550	9540	614
367	20231017	143600	885906000	9540	9540	9540	9540	0
368	20231017	143500	885906000	9540	9540	9540	9540	3
369	20231017	143400	885877380	9520	9520	9520	9520	0
370	20231017	143300	885877380	9520	9520	9520	9520	5
371	20231017	143200	885829780	9520	9520	9520	9520	0
372	20231017	143100	885829780	9520	9550	9550	9520	1270
373	20231017	143000	873728910	9560	9560	9560	9560	20
374	20231017	142900	873537710	9550	9550	9550	9550	2
375	20231017	142800	873518610	9570	9570	9570	9570	169
376	20231017	142700	871901280	9570	9540	9570	9540	678
377	20231017	142600	865427240	9540	9520	9540	9520	2
378	20231017	142500	865408180	9540	9540	9540	9540	0
379	20231017	142400	865408180	9540	9540	9540	9540	381
380	20231017	142300	861773440	9540	9520	9540	9520	170
381	20231017	142200	860152730	9480	9490	9490	9480	92
382	20231017	142100	859279770	9490	9490	9490	9490	111
383	20231017	142000	858226380	9480	9490	9490	9480	603
384	20231017	141900	852508940	9490	9490	9490	9490	1
385	20231017	141800	852499450	9480	9490	9490	9480	30
386	20231017	141700	852214780	9480	9480	9480	9480	5
387	20231017	141600	852167380	9480	9490	9490	9480	599
388	20231017	141500	846483170	9490	9500	9500	9490	5
389	20231017	141400	846435710	9500	9550	9550	9500	52
390	20231017	141300	845941510	9490	9510	9510	9490	101
391	20231017	141200	844981990	9540	9530	9540	9500	210
392	20231017	141100	842986480	9540	9540	9540	9540	0
393	20231017	141000	842986480	9540	9540	9540	9540	1
394	20231017	140900	842976940	9510	9510	9510	9510	0
395	20231017	140800	842976940	9510	9520	9530	9510	669
396	20231017	140700	836606270	9510	9510	9510	9510	0
397	20231017	140600	836606270	9510	9510	9510	9510	0
398	20231017	140500	836606270	9510	9510	9510	9510	8
399	20231017	140400	836530190	9520	9520	9520	9520	32
400	20231017	140300	836225550	9520	9520	9520	9520	15
401	20231017	140200	836082750	9520	9530	9530	9520	21
402	20231017	140100	835882810	9520	9520	9520	9520	357
403	20231017	140000	832484170	9540	9540	9540	9540	0
404	20231017	135900	832484170	9540	9530	9540	9520	27
405	20231017	135800	832226980	9530	9540	9540	9530	30
406	20231017	135700	831940790	9550	9550	9550	9550	8
407	20231017	135600	831864390	9550	9550	9550	9550	30
408	20231017	135500	831577890	9550	9550	9550	9550	0
409	20231017	135400	831577890	9550	9560	9560	9550	25
410	20231017	135300	831339130	9580	9580	9580	9580	1
411	20231017	135200	831329550	9580	9580	9580	9580	0
412	20231017	135100	831329550	9580	9580	9580	9580	0
413	20231017	135000	831329550	9580	9580	9580	9580	6
414	20231017	134900	831272070	9580	9580	9590	9570	89
415	20231017	134800	830419370	9580	9580	9580	9580	0
416	20231017	134700	830419370	9580	9580	9580	9580	93
417	20231017	134600	829528430	9530	9530	9530	9530	50
418	20231017	134500	829051930	9550	9550	9550	9550	12
419	20231017	134400	828937330	9550	9550	9550	9550	0
420	20231017	134300	828937330	9550	9550	9550	9550	10
421	20231017	134200	828841830	9410	9410	9410	9410	0
422	20231017	134100	828841830	9410	9540	9540	9410	1500
423	20231017	134000	814657300	9540	9540	9540	9540	664
424	20231017	133900	808322740	9540	9540	9540	9540	438
425	20231017	133800	804144220	9540	9540	9540	9540	10
426	20231017	133700	804048820	9540	9540	9540	9540	0
427	20231017	133600	804048820	9540	9540	9540	9540	600
428	20231017	133500	798324820	9540	9540	9540	9540	0
429	20231017	133400	798324820	9540	9570	9570	9540	2000
430	20231017	133300	779210790	9570	9600	9600	9570	126
431	20231017	133200	778004730	9600	9610	9610	9600	24
432	20231017	133100	777774290	9620	9620	9620	9620	0
433	20231017	133000	777774290	9620	9620	9620	9620	0
434	20231017	132900	777774290	9620	9630	9630	9620	317
435	20231017	132800	774723910	9630	9630	9630	9630	0
436	20231017	132700	774723910	9630	9630	9630	9630	26
437	20231017	132600	774473530	9630	9630	9630	9630	1
438	20231017	132500	774463900	9630	9630	9630	9630	2
439	20231017	132400	774444640	9630	9630	9630	9630	0
440	20231017	132300	774444640	9630	9630	9630	9630	0
441	20231017	132200	774444640	9630	9630	9630	9630	0
442	20231017	132100	774444640	9630	9630	9630	9630	0
443	20231017	132000	774444640	9630	9630	9630	9630	22
444	20231017	131900	774232780	9620	9620	9620	9620	0
445	20231017	131800	774232780	9620	9620	9620	9620	0
446	20231017	131700	774232780	9620	9640	9640	9620	59
447	20231017	131600	773665180	9630	9630	9630	9630	0
448	20231017	131500	773665180	9630	9630	9630	9630	0
449	20231017	131400	773665180	9630	9630	9630	9630	0
450	20231017	131300	773665180	9630	9630	9630	9630	0
451	20231017	131200	773665180	9630	9630	9630	9630	0
452	20231017	131100	773665180	9630	9630	9630	9630	0
453	20231017	131000	773665180	9630	9630	9630	9630	90
454	20231017	130900	772798480	9640	9640	9640	9640	1
455	20231017	130800	772788840	9620	9620	9620	9620	0
456	20231017	130700	772788840	9620	9620	9620	9620	0
457	20231017	130600	772788840	9620	9630	9630	9620	62
458	20231017	130500	772192390	9640	9640	9640	9640	10
459	20231017	130400	772095990	9620	9630	9630	9620	100
460	20231017	130300	771133600	9630	9630	9630	9630	0
461	20231017	130200	771133600	9630	9630	9630	9630	10
462	20231017	130100	771037300	9630	9630	9630	9630	82
463	20231017	130000	770247640	9630	9630	9630	9630	18
464	20231017	125900	770074300	9630	9630	9630	9630	0
465	20231017	125800	770074300	9630	9620	9630	9620	49
466	20231017	125700	769602720	9620	9620	9620	9620	2
467	20231017	125600	769583480	9590	9590	9590	9590	45
468	20231017	125500	769151930	9590	9590	9590	9590	0
469	20231017	125400	769151930	9590	9590	9590	9590	0
470	20231017	125300	769151930	9590	9590	9590	9590	0
471	20231017	125200	769151930	9590	9590	9590	9590	0
472	20231017	125100	769151930	9590	9590	9590	9590	0
473	20231017	125000	769151930	9590	9590	9590	9590	150
474	20231017	124900	767713430	9590	9590	9590	9590	0
475	20231017	124800	767713430	9590	9590	9590	9590	100
476	20231017	124700	766754430	9590	9620	9620	9590	120
477	20231017	124600	765601330	9640	9640	9640	9640	40
478	20231017	124500	765215730	9640	9640	9640	9640	0
479	20231017	124400	765215730	9640	9640	9640	9640	0
480	20231017	124300	765215730	9640	9640	9640	9640	62
481	20231017	124200	764618050	9640	9640	9640	9640	5
482	20231017	124100	764569850	9650	9650	9650	9650	0
483	20231017	124000	764569850	9650	9650	9650	9650	3
484	20231017	123900	764540900	9650	9650	9650	9650	1
485	20231017	123800	764531250	9650	9650	9650	9650	0
486	20231017	123700	764531250	9650	9650	9650	9650	10
487	20231017	123600	764434750	9650	9650	9650	9650	0
488	20231017	123500	764434750	9650	9640	9650	9640	47
489	20231017	123400	763981230	9640	9640	9640	9640	0
490	20231017	123300	763981230	9640	9640	9640	9640	0
491	20231017	123200	763981230	9640	9640	9640	9640	0
492	20231017	123100	763981230	9640	9630	9640	9630	19
493	20231017	123000	763798160	9630	9630	9630	9630	61
494	20231017	122900	763210730	9620	9620	9620	9620	0
495	20231017	122800	763210730	9620	9620	9620	9620	0
496	20231017	122700	763210730	9620	9620	9620	9620	326
497	20231017	122600	760074610	9630	9630	9630	9630	2
498	20231017	122500	760055350	9630	9630	9630	9630	0
499	20231017	122400	760055350	9630	9630	9630	9630	0
500	20231017	122300	760055350	9630	9630	9630	9630	0
501	20231017	122200	760055350	9630	9630	9630	9630	0
502	20231017	122100	760055350	9630	9630	9630	9630	1
503	20231017	122000	760045720	9630	9640	9640	9630	145
504	20231017	121900	758648120	9640	9630	9640	9630	79
505	20231017	121800	757886600	9630	9640	9640	9630	99
506	20231017	121700	756933140	9640	9640	9640	9640	0
507	20231017	121600	756933140	9640	9630	9640	9630	14
508	20231017	121500	756798210	9610	9610	9610	9610	0
509	20231017	121400	756798210	9610	9610	9610	9610	0
510	20231017	121300	756798210	9610	9610	9610	9610	50
511	20231017	121200	756317710	9610	9610	9610	9610	132
512	20231017	121100	755049190	9580	9580	9580	9580	10
513	20231017	121000	754953390	9580	9580	9580	9580	40
514	20231017	120900	754570190	9580	9580	9580	9580	26
515	20231017	120800	754321110	9580	9580	9580	9580	1
516	20231017	120700	754311530	9600	9600	9600	9600	0
517	20231017	120600	754311530	9600	9600	9600	9600	0
518	20231017	120500	754311530	9600	9590	9600	9590	2
519	20231017	120400	754292340	9590	9590	9590	9590	1
520	20231017	120300	754282750	9590	9590	9590	9590	0
521	20231017	120200	754282750	9590	9600	9600	9590	31
522	20231017	120100	753985290	9590	9590	9590	9590	1
523	20231017	120000	753975700	9590	9590	9590	9590	0
524	20231017	115900	753975700	9590	9590	9590	9590	5
525	20231017	115800	753927750	9590	9600	9600	9590	134
526	20231017	115700	752642670	9600	9600	9600	9600	0
527	20231017	115600	752642670	9600	9600	9600	9600	0
528	20231017	115500	752642670	9600	9600	9600	9600	20
529	20231017	115400	752450670	9610	9600	9610	9600	34
530	20231017	115300	752123940	9590	9590	9590	9590	0
531	20231017	115200	752123940	9590	9590	9590	9590	11
532	20231017	115100	752018450	9600	9610	9610	9600	250
533	20231017	115000	749618190	9610	9610	9610	9610	0
534	20231017	114900	749618190	9610	9610	9610	9610	0
535	20231017	114800	749618190	9610	9610	9610	9610	10
536	20231017	114700	749522090	9610	9610	9610	9610	50
537	20231017	114600	749041590	9620	9620	9620	9620	0
538	20231017	114500	749041590	9620	9620	9620	9620	0
539	20231017	114400	749041590	9620	9620	9620	9620	0
540	20231017	114300	749041590	9620	9620	9620	9620	0
541	20231017	114200	749041590	9620	9620	9620	9620	0
542	20231017	114100	749041590	9620	9620	9620	9620	0
543	20231017	114000	749041590	9620	9620	9620	9620	0
544	20231017	113900	749041590	9620	9610	9620	9610	315
545	20231017	113800	746014290	9610	9610	9610	9610	16
546	20231017	113700	745860530	9620	9620	9620	9620	13
547	20231017	113600	745735470	9620	9620	9620	9620	180
548	20231017	113500	744003870	9620	9620	9620	9620	90
549	20231017	113400	743138070	9620	9620	9620	9620	0
550	20231017	113300	743138070	9620	9620	9620	9620	78
551	20231017	113200	742387710	9620	9620	9620	9620	3
552	20231017	113100	742358850	9620	9620	9620	9620	130
553	20231017	113000	741108250	9620	9620	9620	9620	149
554	20231017	112900	739674870	9610	9600	9610	9600	217
555	20231017	112800	737590370	9590	9600	9600	9590	226
556	20231017	112700	735421080	9600	9620	9620	9600	24
557	20231017	112600	735190500	9620	9620	9620	9620	83
558	20231017	112500	734392040	9620	9620	9620	9620	0
559	20231017	112400	734392040	9620	9600	9620	9600	260
560	20231017	112300	731896010	9600	9600	9600	9600	1
561	20231017	112200	731886410	9600	9610	9610	9600	47
562	20231017	112100	731435200	9620	9620	9620	9620	0
563	20231017	112000	731435200	9620	9620	9620	9620	0
564	20231017	111900	731435200	9620	9620	9620	9620	1
565	20231017	111800	731425580	9600	9630	9630	9600	828
566	20231017	111700	723472830	9630	9630	9630	9630	0
567	20231017	111600	723472830	9630	9630	9630	9630	28
568	20231017	111500	723203190	9630	9630	9630	9630	112
569	20231017	111400	722124630	9620	9620	9620	9620	70
570	20231017	111300	721451230	9620	9620	9620	9620	119
571	20231017	111200	720306450	9610	9620	9620	9610	265
572	20231017	111100	717757910	9620	9650	9660	9620	172
573	20231017	111000	716101980	9660	9670	9670	9660	28
574	20231017	110900	715831420	9660	9660	9660	9660	2
575	20231017	110800	715812100	9670	9670	9670	9670	0
576	20231017	110700	715812100	9670	9670	9670	9670	0
577	20231017	110600	715812100	9670	9670	9670	9670	2
578	20231017	110500	715792760	9670	9680	9680	9670	42
579	20231017	110400	715386210	9680	9680	9680	9680	42
580	20231017	110300	714979650	9680	9660	9680	9630	91
581	20231017	110200	714103030	9670	9680	9680	9670	29
582	20231017	110100	713822580	9670	9690	9690	9670	124
583	20231017	110000	712621120	9690	9690	9700	9690	323
584	20231017	105900	709491160	9710	9710	9710	9710	2
585	20231017	105800	709471740	9690	9690	9690	9690	265
586	20231017	105700	706903890	9690	9710	9710	9690	70
587	20231017	105600	706225180	9720	9710	9720	9710	164
588	20231017	105500	704632100	9720	9720	9720	9720	6
589	20231017	105400	704573780	9730	9710	9730	9710	220
590	20231017	105300	702434390	9730	9690	9730	9690	497
591	20231017	105200	697615410	9690	9690	9690	9690	1
592	20231017	105100	697605720	9690	9630	9690	9630	27
593	20231017	105000	697345630	9630	9680	9680	9630	40
594	20231017	104900	696959890	9690	9690	9690	9650	123
595	20231017	104800	695768360	9690	9690	9690	9690	1
596	20231017	104700	695758670	9690	9690	9700	9690	268
597	20231017	104600	693161160	9690	9690	9690	9690	0
598	20231017	104500	693161160	9690	9720	9720	9690	225
599	20231017	104400	690979620	9710	9690	9710	9690	102
600	20231017	104300	689989470	9680	9650	9680	9640	614
601	20231017	104200	684053560	9640	9650	9650	9640	124
602	20231017	104100	682857750	9650	9610	9650	9610	437
603	20231017	104000	678644630	9610	9630	9630	9600	303
604	20231017	103900	675733900	9620	9620	9620	9620	0
605	20231017	103800	675733900	9620	9620	9620	9620	0
606	20231017	103700	675733900	9620	9650	9650	9620	565
607	20231017	103600	670297940	9650	9620	9650	9620	320
608	20231017	103500	667216420	9620	9630	9630	9610	287
609	20231017	103400	664456330	9630	9630	9630	9630	106
610	20231017	103300	663435550	9640	9640	9640	9640	266
611	20231017	103200	660871310	9650	9650	9650	9650	0
612	20231017	103100	660871310	9650	9660	9660	9650	390
613	20231017	103000	657107790	9680	9680	9680	9680	0
614	20231017	102900	657107790	9680	9680	9680	9680	423
615	20231017	102800	653013150	9680	9680	9680	9680	12
616	20231017	102700	652896990	9680	9660	9680	9650	283
617	20231017	102600	650163370	9680	9670	9680	9660	91
618	20231017	102500	649283910	9680	9700	9700	9680	61
619	20231017	102400	648693190	9690	9710	9710	9690	349
620	20231017	102300	645307870	9720	9750	9750	9720	136
621	20231017	102200	643983620	9770	9770	9770	9770	208
622	20231017	102100	641951460	9770	9780	9790	9770	462
623	20231017	102000	637428660	9780	9740	9780	9740	411
624	20231017	101900	633417100	9740	9720	9740	9700	2297
625	20231017	101800	611113540	9720	9750	9750	9710	1174
626	20231017	101700	599698030	9750	9750	9780	9750	857
627	20231017	101600	591339560	9750	9760	9800	9750	2174
628	20231017	101500	570083040	9760	9710	9760	9700	1684
629	20231017	101400	553689230	9710	9720	9720	9700	660
630	20231017	101300	547285230	9720	9700	9720	9700	593
631	20231017	101200	541527480	9700	9700	9700	9690	1051
632	20231017	101100	531332980	9700	9650	9700	9640	5496
633	20231017	101000	478116210	9650	9590	9650	9580	2579
634	20231017	100900	453309590	9590	9570	9590	9570	507
635	20231017	100800	448454900	9570	9550	9570	9550	267
636	20231017	100700	445900130	9550	9560	9560	9550	852
637	20231017	100600	437763180	9560	9560	9560	9560	28
638	20231017	100500	437495500	9580	9580	9580	9580	22
639	20231017	100400	437284740	9600	9600	9600	9600	1
640	20231017	100300	437275140	9600	9530	9620	9530	7010
641	20231017	100200	370117930	9530	9520	9530	9510	1012
642	20231017	100100	360482190	9520	9520	9520	9520	63
643	20231017	100000	359882430	9520	9520	9540	9510	1279
644	20231017	095900	347694040	9520	9520	9520	9520	39
645	20231017	095800	347322760	9520	9520	9520	9520	60
646	20231017	095700	346751560	9540	9540	9540	9540	1
647	20231017	095600	346742020	9550	9470	9550	9470	2035
648	20231017	095500	327374190	9460	9450	9460	9450	95
649	20231017	095400	326475540	9440	9440	9440	9440	1
650	20231017	095300	326466100	9440	9440	9440	9440	4
651	20231017	095200	326428340	9450	9450	9450	9450	10
652	20231017	095100	326333840	9420	9420	9420	9420	0
653	20231017	095000	326333840	9420	9440	9440	9420	376
654	20231017	094900	322789260	9430	9440	9460	9420	427
655	20231017	094800	318763330	9440	9450	9450	9440	11
656	20231017	094700	318659480	9440	9440	9440	9440	0
657	20231017	094600	318659480	9440	9440	9440	9440	1
658	20231017	094500	318650040	9430	9440	9440	9430	135
659	20231017	094400	317376920	9450	9460	9460	9450	126
660	20231017	094300	316185940	9460	9460	9460	9460	2
661	20231017	094200	316167020	9470	9470	9470	9470	0
662	20231017	094100	316167020	9470	9490	9490	9470	183
663	20231017	094000	314433260	9440	9440	9460	9430	1176
664	20231017	093900	303335090	9440	9500	9500	9400	1255
665	20231017	093800	291494650	9500	9500	9500	9500	2
666	20231017	093700	291475650	9500	9500	9510	9500	260
667	20231017	093600	289005140	9510	9510	9510	9510	100
668	20231017	093500	288054140	9510	9520	9520	9510	131
669	20231017	093400	286807910	9530	9540	9540	9530	263
670	20231017	093300	284299020	9540	9550	9550	9540	51
671	20231017	093200	283812470	9570	9560	9570	9550	187
672	20231017	093100	282025760	9580	9590	9600	9580	556
673	20231017	093000	276694520	9590	9540	9600	9540	4521
674	20231017	092900	233375190	9540	9500	9540	9500	859
675	20231017	092800	225202540	9500	9500	9500	9500	411
676	20231017	092700	221298040	9500	9500	9500	9500	100
677	20231017	092600	220348040	9510	9510	9510	9510	308
678	20231017	092500	217418960	9500	9510	9510	9500	190
679	20231017	092400	215613910	9520	9480	9520	9480	45
680	20231017	092300	215185630	9480	9480	9480	9480	36
681	20231017	092200	214844350	9470	9520	9520	9470	1066
682	20231017	092100	204738130	9530	9530	9530	9530	29
683	20231017	092000	204461760	9530	9490	9530	9490	15
684	20231017	091900	204319190	9490	9490	9530	9490	34
685	20231017	091800	203996010	9530	9540	9540	9530	12
686	20231017	091700	203881540	9500	9510	9540	9500	104
687	20231017	091600	202892900	9500	9560	9570	9500	1135
688	20231017	091500	192108390	9510	9580	9590	9510	1021
689	20231017	091400	182363850	9590	9450	9590	9450	7258
690	20231017	091300	113174380	9450	9420	9470	9420	2074
691	20231017	091200	93577300	9420	9340	9420	9340	2586
692	20231017	091100	69309340	9370	9370	9380	9340	244
693	20231017	091000	67022450	9360	9300	9380	9300	1349
694	20231017	090900	54394510	9300	9330	9340	9300	877
695	20231017	090800	46212510	9300	9300	9300	9300	27
696	20231017	090700	45961410	9300	9240	9350	9230	1684
697	20231017	090600	30330580	9240	9220	9260	9220	442
698	20231017	090500	26249560	9230	9180	9230	9180	1529
699	20231017	090400	12148140	9210	9180	9210	9180	14
700	20231017	090300	12019530	9200	9200	9200	9200	0
701	20231017	090200	12019530	9200	9160	9240	9160	1029
702	20231017	090100	2553070	9160	9120	9160	9120	66
703	20231017	090000	1949160	9120	9060	9120	9060	215