KissMeData/101730/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194800	1281537790	9150	9150	9150	9150	4841
3	20231017	194700	1281537790	9150	9150	9150	9150	0
4	20231017	194600	1281537790	9150	9150	9150	9150	0
5	20231017	194500	1281537790	9150	9150	9150	9150	0
6	20231017	194400	1281537790	9150	9150	9150	9150	0
7	20231017	194300	1281537790	9150	9150	9150	9150	0
8	20231017	194200	1281537790	9150	9150	9150	9150	0
9	20231017	194100	1281537790	9150	9150	9150	9150	0
10	20231017	194000	1281537790	9150	9150	9150	9150	0
11	20231017	193900	1281537790	9150	9150	9150	9150	0
12	20231017	193800	1281537790	9150	9150	9150	9150	0
13	20231017	193700	1281537790	9150	9150	9150	9150	0
14	20231017	193600	1281537790	9150	9150	9150	9150	0
15	20231017	193500	1281537790	9150	9150	9150	9150	0
16	20231017	193400	1281537790	9150	9150	9150	9150	0
17	20231017	193300	1281537790	9150	9150	9150	9150	0
18	20231017	193200	1281537790	9150	9150	9150	9150	0
19	20231017	193100	1281537790	9150	9150	9150	9150	0
20	20231017	193000	1281537790	9150	9150	9150	9150	0
21	20231017	192900	1281537790	9150	9150	9150	9150	0
22	20231017	192800	1281537790	9150	9150	9150	9150	0
23	20231017	192700	1281537790	9150	9150	9150	9150	0
24	20231017	192600	1281537790	9150	9150	9150	9150	0
25	20231017	192500	1281537790	9150	9150	9150	9150	0
26	20231017	192400	1281537790	9150	9150	9150	9150	0
27	20231017	192300	1281537790	9150	9150	9150	9150	0
28	20231017	192200	1281537790	9150	9150	9150	9150	0
29	20231017	192100	1281537790	9150	9150	9150	9150	0
30	20231017	192000	1281537790	9150	9150	9150	9150	0
31	20231017	191900	1281537790	9150	9150	9150	9150	0
32	20231017	191800	1281537790	9150	9150	9150	9150	4841
33	20231017	191700	1281537790	9150	9150	9150	9150	0
34	20231017	191600	1281537790	9150	9150	9150	9150	0
35	20231017	191500	1281537790	9150	9150	9150	9150	0
36	20231017	191400	1281537790	9150	9150	9150	9150	0
37	20231017	191300	1281537790	9150	9150	9150	9150	0
38	20231017	191200	1281537790	9150	9150	9150	9150	0
39	20231017	191100	1281537790	9150	9150	9150	9150	0
40	20231017	191000	1281537790	9150	9150	9150	9150	0
41	20231017	190900	1281537790	9150	9150	9150	9150	0
42	20231017	190800	1281537790	9150	9150	9150	9150	0
43	20231017	190700	1281537790	9150	9150	9150	9150	0
44	20231017	190600	1281537790	9150	9150	9150	9150	0
45	20231017	190500	1281537790	9150	9150	9150	9150	0
46	20231017	190400	1281537790	9150	9150	9150	9150	0
47	20231017	190300	1281537790	9150	9150	9150	9150	0
48	20231017	190200	1281537790	9150	9150	9150	9150	0
49	20231017	190100	1281537790	9150	9150	9150	9150	0
50	20231017	190000	1281537790	9150	9150	9150	9150	0
51	20231017	185900	1281537790	9150	9150	9150	9150	0
52	20231017	185800	1281537790	9150	9150	9150	9150	0
53	20231017	185700	1281537790	9150	9150	9150	9150	0
54	20231017	185600	1281537790	9150	9150	9150	9150	0
55	20231017	185500	1281537790	9150	9150	9150	9150	0
56	20231017	185400	1281537790	9150	9150	9150	9150	0
57	20231017	185300	1281537790	9150	9150	9150	9150	0
58	20231017	185200	1281537790	9150	9150	9150	9150	0
59	20231017	185100	1281537790	9150	9150	9150	9150	0
60	20231017	185000	1281537790	9150	9150	9150	9150	0
61	20231017	184900	1281537790	9150	9150	9150	9150	0
62	20231017	184800	1281537790	9150	9150	9150	9150	4841
63	20231017	184700	1281537790	9150	9150	9150	9150	0
64	20231017	184600	1281537790	9150	9150	9150	9150	0
65	20231017	184500	1281537790	9150	9150	9150	9150	0
66	20231017	184400	1281537790	9150	9150	9150	9150	0
67	20231017	184300	1281537790	9150	9150	9150	9150	0
68	20231017	184200	1281537790	9150	9150	9150	9150	0
69	20231017	184100	1281537790	9150	9150	9150	9150	0
70	20231017	184000	1281537790	9150	9150	9150	9150	0
71	20231017	183900	1281537790	9150	9150	9150	9150	0
72	20231017	183800	1281537790	9150	9150	9150	9150	0
73	20231017	183700	1281537790	9150	9150	9150	9150	0
74	20231017	183600	1281537790	9150	9150	9150	9150	0
75	20231017	183500	1281537790	9150	9150	9150	9150	0
76	20231017	183400	1281537790	9150	9150	9150	9150	0
77	20231017	183300	1281537790	9150	9150	9150	9150	0
78	20231017	183200	1281537790	9150	9150	9150	9150	0
79	20231017	183100	1281537790	9150	9150	9150	9150	0
80	20231017	183000	1281537790	9150	9150	9150	9150	0
81	20231017	182900	1281537790	9150	9150	9150	9150	0
82	20231017	182800	1281537790	9150	9150	9150	9150	0
83	20231017	182700	1281537790	9150	9150	9150	9150	0
84	20231017	182600	1281537790	9150	9150	9150	9150	0
85	20231017	182500	1281537790	9150	9150	9150	9150	0
86	20231017	182400	1281537790	9150	9150	9150	9150	0
87	20231017	182300	1281537790	9150	9150	9150	9150	0
88	20231017	182200	1281537790	9150	9150	9150	9150	0
89	20231017	182100	1281537790	9150	9150	9150	9150	0
90	20231017	182000	1281537790	9150	9150	9150	9150	0
91	20231017	181900	1281537790	9150	9150	9150	9150	0
92	20231017	181800	1281537790	9150	9150	9150	9150	4841
93	20231017	181700	1281537790	9150	9150	9150	9150	0
94	20231017	181600	1281537790	9150	9150	9150	9150	0
95	20231017	181500	1281537790	9150	9150	9150	9150	0
96	20231017	181400	1281537790	9150	9150	9150	9150	0
97	20231017	181300	1281537790	9150	9150	9150	9150	0
98	20231017	181200	1281537790	9150	9150	9150	9150	0
99	20231017	181100	1281537790	9150	9150	9150	9150	0
100	20231017	181000	1281537790	9150	9150	9150	9150	0
101	20231017	180900	1281537790	9150	9150	9150	9150	0
102	20231017	180800	1281537790	9150	9150	9150	9150	0
103	20231017	180700	1281537790	9150	9150	9150	9150	0
104	20231017	180600	1281537790	9150	9150	9150	9150	0
105	20231017	180500	1281537790	9150	9150	9150	9150	0
106	20231017	180400	1281537790	9150	9150	9150	9150	0
107	20231017	180300	1281537790	9150	9150	9150	9150	0
108	20231017	180200	1281537790	9150	9150	9150	9150	0
109	20231017	180100	1281537790	9150	9150	9150	9150	0
110	20231017	180000	1281537790	9150	9150	9150	9150	0
111	20231017	175900	1281537790	9150	9150	9150	9150	0
112	20231017	175800	1281537790	9150	9150	9150	9150	0
113	20231017	175700	1281537790	9150	9150	9150	9150	0
114	20231017	175600	1281537790	9150	9150	9150	9150	0
115	20231017	175500	1281537790	9150	9150	9150	9150	0
116	20231017	175400	1281537790	9150	9150	9150	9150	0
117	20231017	175300	1281537790	9150	9150	9150	9150	0
118	20231017	175200	1281537790	9150	9150	9150	9150	0
119	20231017	175100	1281537790	9150	9150	9150	9150	0
120	20231017	175000	1281537790	9150	9150	9150	9150	0
121	20231017	174900	1281537790	9150	9150	9150	9150	0
122	20231017	174800	1281537790	9150	9150	9150	9150	4841
123	20231017	174700	1281537790	9150	9150	9150	9150	0
124	20231017	174600	1281537790	9150	9150	9150	9150	0
125	20231017	174500	1281537790	9150	9150	9150	9150	0
126	20231017	174400	1281537790	9150	9150	9150	9150	0
127	20231017	174300	1281537790	9150	9150	9150	9150	0
128	20231017	174200	1281537790	9150	9150	9150	9150	0
129	20231017	174100	1281537790	9150	9150	9150	9150	0
130	20231017	174000	1281537790	9150	9150	9150	9150	0
131	20231017	173900	1281537790	9150	9150	9150	9150	0
132	20231017	173800	1281537790	9150	9150	9150	9150	0
133	20231017	173700	1281537790	9150	9150	9150	9150	0
134	20231017	173600	1281537790	9150	9150	9150	9150	0
135	20231017	173500	1281537790	9150	9150	9150	9150	0
136	20231017	173400	1281537790	9150	9150	9150	9150	0
137	20231017	173300	1281537790	9150	9150	9150	9150	0
138	20231017	173200	1281537790	9150	9150	9150	9150	0
139	20231017	173100	1281537790	9150	9150	9150	9150	0
140	20231017	173000	1281537790	9150	9150	9150	9150	0
141	20231017	172900	1281537790	9150	9150	9150	9150	0
142	20231017	172800	1281537790	9150	9150	9150	9150	0
143	20231017	172700	1281537790	9150	9150	9150	9150	0
144	20231017	172600	1281537790	9150	9150	9150	9150	0
145	20231017	172500	1281537790	9150	9150	9150	9150	0
146	20231017	172400	1281537790	9150	9150	9150	9150	0
147	20231017	172300	1281537790	9150	9150	9150	9150	0
148	20231017	172200	1281537790	9150	9150	9150	9150	0
149	20231017	172100	1281537790	9150	9150	9150	9150	0
150	20231017	172000	1281537790	9150	9150	9150	9150	0
151	20231017	171900	1281537790	9150	9150	9150	9150	0
152	20231017	171800	1281537790	9150	9150	9150	9150	4841
153	20231017	171700	1281537790	9150	9150	9150	9150	0
154	20231017	171600	1281537790	9150	9150	9150	9150	0
155	20231017	171500	1281537790	9150	9150	9150	9150	0
156	20231017	171400	1281537790	9150	9150	9150	9150	0
157	20231017	171300	1281537790	9150	9150	9150	9150	0
158	20231017	171200	1281537790	9150	9150	9150	9150	0
159	20231017	171100	1281537790	9150	9150	9150	9150	0
160	20231017	171000	1281537790	9150	9150	9150	9150	0
161	20231017	170900	1281537790	9150	9150	9150	9150	0
162	20231017	170800	1281537790	9150	9150	9150	9150	0
163	20231017	170700	1281537790	9150	9150	9150	9150	0
164	20231017	170600	1281537790	9150	9150	9150	9150	0
165	20231017	170500	1281537790	9150	9150	9150	9150	0
166	20231017	170400	1281537790	9150	9150	9150	9150	0
167	20231017	170300	1281537790	9150	9150	9150	9150	0
168	20231017	170200	1281537790	9150	9150	9150	9150	0
169	20231017	170100	1281537790	9150	9150	9150	9150	0
170	20231017	170000	1281537790	9150	9150	9150	9150	0
171	20231017	165900	1281537790	9150	9150	9150	9150	0
172	20231017	165800	1281537790	9150	9150	9150	9150	0
173	20231017	165700	1281537790	9150	9150	9150	9150	0
174	20231017	165600	1281537790	9150	9150	9150	9150	0
175	20231017	165500	1281537790	9150	9150	9150	9150	0
176	20231017	165400	1281537790	9150	9150	9150	9150	0
177	20231017	165300	1281537790	9150	9150	9150	9150	0
178	20231017	165200	1281537790	9150	9150	9150	9150	0
179	20231017	165100	1281537790	9150	9150	9150	9150	0
180	20231017	165000	1281537790	9150	9150	9150	9150	0
181	20231017	164900	1281537790	9150	9150	9150	9150	0
182	20231017	164800	1281537790	9150	9150	9150	9150	4841
183	20231017	164700	1281537790	9150	9150	9150	9150	0
184	20231017	164600	1281537790	9150	9150	9150	9150	0
185	20231017	164500	1281537790	9150	9150	9150	9150	0
186	20231017	164400	1281537790	9150	9150	9150	9150	0
187	20231017	164300	1281537790	9150	9150	9150	9150	0
188	20231017	164200	1281537790	9150	9150	9150	9150	0
189	20231017	164100	1281537790	9150	9150	9150	9150	0
190	20231017	164000	1281537790	9150	9150	9150	9150	0
191	20231017	163900	1281537790	9150	9150	9150	9150	0
192	20231017	163800	1281537790	9150	9150	9150	9150	0
193	20231017	163700	1281537790	9150	9150	9150	9150	0
194	20231017	163600	1281537790	9150	9150	9150	9150	0
195	20231017	163500	1281537790	9150	9150	9150	9150	0
196	20231017	163400	1281537790	9150	9150	9150	9150	0
197	20231017	163300	1281537790	9150	9150	9150	9150	0
198	20231017	163200	1281537790	9150	9150	9150	9150	0
199	20231017	163100	1281537790	9150	9150	9150	9150	0
200	20231017	163000	1281537790	9150	9150	9150	9150	0
201	20231017	162900	1281537790	9150	9150	9150	9150	0
202	20231017	162800	1281537790	9150	9150	9150	9150	0
203	20231017	162700	1281537790	9150	9150	9150	9150	0
204	20231017	162600	1281537790	9150	9150	9150	9150	0
205	20231017	162500	1281537790	9150	9150	9150	9150	0
206	20231017	162400	1281537790	9150	9150	9150	9150	0
207	20231017	162300	1281537790	9150	9150	9150	9150	0
208	20231017	162200	1281537790	9150	9150	9150	9150	0
209	20231017	162100	1281537790	9150	9150	9150	9150	0
210	20231017	162000	1281537790	9150	9150	9150	9150	0
211	20231017	161900	1281537790	9150	9150	9150	9150	0
212	20231017	161800	1281537790	9150	9150	9150	9150	4841
213	20231017	161700	1281537790	9150	9150	9150	9150	0
214	20231017	161600	1281537790	9150	9150	9150	9150	0
215	20231017	161500	1281537790	9150	9150	9150	9150	0
216	20231017	161400	1281537790	9150	9150	9150	9150	0
217	20231017	161300	1281537790	9150	9150	9150	9150	0
218	20231017	161200	1281537790	9150	9150	9150	9150	0
219	20231017	161100	1281537790	9150	9150	9150	9150	0
220	20231017	161000	1281537790	9150	9150	9150	9150	0
221	20231017	160900	1281537790	9150	9150	9150	9150	0
222	20231017	160800	1281537790	9150	9150	9150	9150	0
223	20231017	160700	1281537790	9150	9150	9150	9150	0
224	20231017	160600	1281537790	9150	9150	9150	9150	0
225	20231017	160500	1281537790	9150	9150	9150	9150	0
226	20231017	160400	1281537790	9150	9150	9150	9150	0
227	20231017	160300	1281537790	9150	9150	9150	9150	0
228	20231017	160200	1281537790	9150	9150	9150	9150	0
229	20231017	160100	1281537790	9150	9150	9150	9150	0
230	20231017	160000	1281537790	9150	9150	9150	9150	0
231	20231017	155900	1281537790	9150	9150	9150	9150	0
232	20231017	155800	1281537790	9150	9150	9150	9150	0
233	20231017	155700	1281537790	9150	9150	9150	9150	0
234	20231017	155600	1281537790	9150	9150	9150	9150	0
235	20231017	155500	1281537790	9150	9150	9150	9150	0
236	20231017	155400	1281537790	9150	9150	9150	9150	0
237	20231017	155300	1281537790	9150	9150	9150	9150	0
238	20231017	155200	1281537790	9150	9150	9150	9150	0
239	20231017	155100	1281537790	9150	9150	9150	9150	0
240	20231017	155000	1281537790	9150	9150	9150	9150	0
241	20231017	154900	1281537790	9150	9150	9150	9150	0
242	20231017	154800	1281537790	9150	9150	9150	9150	4841
243	20231017	154700	1281537790	9150	9150	9150	9150	0
244	20231017	154600	1281537790	9150	9150	9150	9150	0
245	20231017	154500	1281537790	9150	9150	9150	9150	0
246	20231017	154400	1281537790	9150	9150	9150	9150	0
247	20231017	154300	1281537790	9150	9150	9150	9150	0
248	20231017	154200	1281537790	9150	9150	9150	9150	0
249	20231017	154100	1281537790	9150	9150	9150	9150	0
250	20231017	154000	1281537790	9150	9150	9150	9150	0
251	20231017	153900	1281537790	9150	9150	9150	9150	0
252	20231017	153800	1281537790	9150	9150	9150	9150	0
253	20231017	153700	1281537790	9150	9150	9150	9150	0
254	20231017	153600	1281537790	9150	9150	9150	9150	0
255	20231017	153500	1281537790	9150	9150	9150	9150	0
256	20231017	153400	1281537790	9150	9150	9150	9150	0
257	20231017	153300	1281537790	9150	9150	9150	9150	0
258	20231017	153200	1281537790	9150	9150	9150	9150	0
259	20231017	153100	1281537790	9150	9150	9150	9150	0
260	20231017	153000	1281537790	9150	9150	9150	9150	4841
261	20231017	152900	1237242640	9140	9140	9140	9140	0
262	20231017	152800	1237242640	9140	9140	9140	9140	0
263	20231017	152700	1237242640	9140	9140	9140	9140	0
264	20231017	152600	1237242640	9140	9140	9140	9140	0
265	20231017	152500	1237242640	9140	9140	9140	9140	0
266	20231017	152400	1237242640	9140	9140	9140	9140	0
267	20231017	152300	1237242640	9140	9140	9140	9140	0
268	20231017	152200	1237242640	9140	9140	9140	9140	0
269	20231017	152100	1237242640	9140	9140	9140	9140	0
270	20231017	152000	1237242640	9140	9140	9140	9140	0
271	20231017	151900	1237242640	9140	9140	9140	9130	92
272	20231017	151800	1236401770	9140	9140	9140	9140	22
273	20231017	151700	1236200690	9150	9150	9150	9140	200
274	20231017	151600	1234371690	9150	9130	9150	9130	44
275	20231017	151500	1233969730	9130	9130	9130	9130	1
276	20231017	151400	1233960600	9110	9110	9110	9110	606
277	20231017	151300	1228439940	9130	9110	9130	9110	269
278	20231017	151200	1225989310	9130	9130	9130	9130	71
279	20231017	151100	1225341080	9110	9130	9130	9110	12
280	20231017	151000	1225231560	9130	9130	9130	9100	1310
281	20231017	150900	1213301250	9120	9130	9130	9120	124
282	20231017	150800	1212170130	9120	9130	9130	9120	357
283	20231017	150700	1208912090	9130	9150	9150	9130	65
284	20231017	150600	1208318540	9120	9150	9150	9120	855
285	20231017	150500	1200500160	9150	9150	9160	9150	188
286	20231017	150400	1198779860	9150	9160	9160	9150	61
287	20231017	150300	1198221610	9160	9160	9160	9160	1
288	20231017	150200	1198212450	9160	9170	9170	9160	102
289	20231017	150100	1197277130	9170	9180	9180	9170	13
290	20231017	150000	1197157890	9180	9180	9180	9180	828
291	20231017	145900	1189556850	9180	9160	9180	9160	45
292	20231017	145800	1189143770	9150	9170	9180	9140	155
293	20231017	145700	1187725320	9180	9180	9180	9180	75
294	20231017	145600	1187036820	9180	9180	9180	9180	0
295	20231017	145500	1187036820	9180	9180	9180	9180	0
296	20231017	145400	1187036820	9180	9140	9180	9140	2
297	20231017	145300	1187018500	9180	9180	9180	9180	0
298	20231017	145200	1187018500	9180	9180	9180	9180	3
299	20231017	145100	1186990960	9190	9170	9190	9170	195
300	20231017	145000	1185199230	9110	9160	9170	9100	64
301	20231017	144900	1184615530	9150	9150	9150	9150	1677
302	20231017	144800	1169270980	9150	9150	9150	9150	3
303	20231017	144700	1169243530	9110	9120	9150	9110	847
304	20231017	144600	1161525590	9160	9160	9160	9160	2
305	20231017	144500	1161507270	9100	9130	9130	9100	1220
306	20231017	144400	1150395880	9120	9150	9150	9120	3001
307	20231017	144300	1122974640	9150	9150	9150	9150	0
308	20231017	144200	1122974640	9150	9170	9170	9150	575
309	20231017	144100	1117709420	9180	9180	9180	9180	10
310	20231017	144000	1117617620	9170	9170	9170	9170	4
311	20231017	143900	1117580940	9170	9170	9170	9170	0
312	20231017	143800	1117580940	9170	9160	9180	9160	600
313	20231017	143700	1112080920	9160	9160	9160	9160	198
314	20231017	143600	1110267240	9170	9170	9170	9170	2
315	20231017	143500	1110248900	9180	9180	9180	9180	2
316	20231017	143400	1110230540	9150	9160	9160	9150	591
317	20231017	143300	1104818500	9160	9170	9170	9160	1000
318	20231017	143200	1095658010	9170	9170	9170	9160	191
319	20231017	143100	1093906640	9160	9160	9160	9160	51
320	20231017	143000	1093439480	9170	9170	9170	9170	20
321	20231017	142900	1093256080	9170	9170	9170	9170	11
322	20231017	142800	1093155210	9170	9170	9170	9170	16
323	20231017	142700	1093008490	9170	9170	9170	9170	0
324	20231017	142600	1093008490	9170	9170	9170	9170	234
325	20231017	142500	1090862710	9180	9180	9180	9180	1
326	20231017	142400	1090853530	9180	9180	9180	9180	8
327	20231017	142300	1090780090	9180	9180	9180	9180	2
328	20231017	142200	1090761730	9180	9170	9180	9170	7
329	20231017	142100	1090697480	9180	9180	9180	9180	9
330	20231017	142000	1090614860	9180	9180	9180	9180	30
331	20231017	141900	1090339460	9190	9190	9190	9190	10
332	20231017	141800	1090247560	9190	9180	9190	9180	33
333	20231017	141700	1089944590	9190	9190	9190	9190	0
334	20231017	141600	1089944590	9190	9190	9190	9190	17
335	20231017	141500	1089788360	9200	9170	9200	9160	55
336	20231017	141400	1089284140	9160	9190	9190	9160	1100
337	20231017	141300	1079206340	9170	9170	9170	9170	0
338	20231017	141200	1079206340	9170	9170	9170	9170	0
339	20231017	141100	1079206340	9170	9170	9170	9170	0
340	20231017	141000	1079206340	9170	9170	9170	9170	50
341	20231017	140900	1078747840	9160	9160	9160	9160	0
342	20231017	140800	1078747840	9160	9180	9180	9160	128
343	20231017	140700	1077574940	9170	9170	9170	9170	0
344	20231017	140600	1077574940	9170	9170	9170	9170	100
345	20231017	140500	1076657940	9170	9170	9170	9170	0
346	20231017	140400	1076657940	9170	9160	9170	9160	71
347	20231017	140300	1076007570	9180	9180	9180	9180	0
348	20231017	140200	1076007570	9180	9180	9180	9160	1893
349	20231017	140100	1058643960	9170	9170	9170	9170	0
350	20231017	140000	1058643960	9170	9190	9190	9170	2176
351	20231017	135900	1038660870	9190	9190	9190	9190	29
352	20231017	135800	1038394360	9200	9210	9210	9200	2586
353	20231017	135700	1014589830	9220	9240	9240	9220	520
354	20231017	135600	1009795160	9240	9240	9240	9240	1
355	20231017	135500	1009785920	9230	9230	9230	9230	0
356	20231017	135400	1009785920	9230	9230	9230	9230	0
357	20231017	135300	1009785920	9230	9230	9230	9230	0
358	20231017	135200	1009785920	9230	9230	9230	9230	169
359	20231017	135100	1008226050	9220	9230	9230	9220	218
360	20231017	135000	1006216080	9220	9220	9220	9220	5
361	20231017	134900	1006169980	9230	9220	9230	9220	221
362	20231017	134800	1004132320	9220	9220	9220	9220	0
363	20231017	134700	1004132320	9220	9230	9230	9220	6
364	20231017	134600	1004076950	9230	9230	9230	9230	111
365	20231017	134500	1003052420	9230	9230	9230	9230	1
366	20231017	134400	1003043190	9230	9230	9230	9230	0
367	20231017	134300	1003043190	9230	9230	9230	9230	0
368	20231017	134200	1003043190	9230	9230	9230	9230	24
369	20231017	134100	1002821670	9230	9230	9230	9230	19
370	20231017	134000	1002646300	9230	9230	9230	9220	657
371	20231017	133900	996587780	9230	9230	9230	9230	40
372	20231017	133800	996218580	9250	9250	9250	9250	0
373	20231017	133700	996218580	9250	9250	9250	9250	5
374	20231017	133600	996172330	9220	9220	9220	9220	0
375	20231017	133500	996172330	9220	9220	9220	9220	16
376	20231017	133400	996024810	9220	9240	9240	9220	253
377	20231017	133300	993689440	9250	9250	9250	9250	15
378	20231017	133200	993550690	9240	9240	9240	9240	0
379	20231017	133100	993550690	9240	9250	9250	9240	11
380	20231017	133000	993448950	9250	9250	9250	9250	0
381	20231017	132900	993448950	9250	9250	9250	9250	23
382	20231017	132800	993236200	9250	9250	9250	9250	0
383	20231017	132700	993236200	9250	9250	9250	9250	0
384	20231017	132600	993236200	9250	9250	9250	9250	0
385	20231017	132500	993236200	9250	9250	9250	9250	0
386	20231017	132400	993236200	9250	9250	9250	9250	50
387	20231017	132300	992773700	9250	9250	9250	9250	0
388	20231017	132200	992773700	9250	9260	9260	9250	107
389	20231017	132100	991783750	9270	9270	9270	9270	0
390	20231017	132000	991783750	9270	9260	9270	9260	139
391	20231017	131900	990496570	9260	9270	9270	9260	104
392	20231017	131800	989532530	9270	9270	9270	9270	9
393	20231017	131700	989449100	9270	9270	9270	9270	0
394	20231017	131600	989449100	9270	9270	9270	9270	19
395	20231017	131500	989272970	9280	9280	9280	9280	132
396	20231017	131400	988048010	9280	9280	9290	9280	266
397	20231017	131300	985579510	9280	9280	9280	9280	14
398	20231017	131200	985449590	9280	9280	9280	9280	23
399	20231017	131100	985236150	9280	9270	9280	9270	61
400	20231017	131000	984670120	9270	9270	9270	9270	110
401	20231017	130900	983650420	9270	9260	9270	9260	29
402	20231017	130800	983381870	9260	9260	9260	9260	132
403	20231017	130700	982159550	9260	9260	9260	9260	10
404	20231017	130600	982066950	9250	9240	9250	9240	1029
405	20231017	130500	972554700	9210	9210	9210	9210	0
406	20231017	130400	972554700	9210	9220	9220	9210	634
407	20231017	130300	966714370	9210	9220	9220	9210	1023
408	20231017	130200	957287310	9230	9230	9230	9230	282
409	20231017	130100	954684450	9230	9230	9230	9230	0
410	20231017	130000	954684450	9230	9230	9230	9230	34
411	20231017	125900	954370630	9230	9250	9250	9230	139
412	20231017	125800	953087560	9240	9240	9240	9240	0
413	20231017	125700	953087560	9240	9240	9240	9240	66
414	20231017	125600	952477720	9250	9250	9250	9250	11
415	20231017	125500	952375970	9250	9250	9250	9250	0
416	20231017	125400	952375970	9250	9240	9250	9240	348
417	20231017	125300	949160340	9240	9240	9240	9240	100
418	20231017	125200	948236340	9240	9240	9240	9240	0
419	20231017	125100	948236340	9240	9240	9240	9240	6
420	20231017	125000	948180900	9240	9220	9240	9220	338
421	20231017	124900	945059720	9210	9210	9210	9210	37
422	20231017	124800	944718950	9210	9210	9210	9210	150
423	20231017	124700	943337450	9230	9230	9230	9230	0
424	20231017	124600	943337450	9230	9230	9230	9230	0
425	20231017	124500	943337450	9230	9230	9230	9230	3
426	20231017	124400	943309760	9230	9230	9230	9230	0
427	20231017	124300	943309760	9230	9230	9230	9230	0
428	20231017	124200	943309760	9230	9230	9230	9230	10
429	20231017	124100	943217460	9220	9220	9220	9220	0
430	20231017	124000	943217460	9220	9220	9220	9220	0
431	20231017	123900	943217460	9220	9220	9220	9220	43
432	20231017	123800	942821000	9210	9210	9210	9210	0
433	20231017	123700	942821000	9210	9220	9220	9210	172
434	20231017	123600	941235170	9220	9220	9220	9220	1
435	20231017	123500	941225950	9220	9220	9220	9220	0
436	20231017	123400	941225950	9220	9220	9220	9220	0
437	20231017	123300	941225950	9220	9220	9220	9220	12
438	20231017	123200	941115310	9220	9220	9220	9220	10
439	20231017	123100	941023110	9220	9220	9220	9210	135
440	20231017	123000	939778760	9220	9220	9220	9220	0
441	20231017	122900	939778760	9220	9220	9220	9220	1
442	20231017	122800	939769540	9210	9210	9210	9210	0
443	20231017	122700	939769540	9210	9210	9210	9210	0
444	20231017	122600	939769540	9210	9210	9210	9210	0
445	20231017	122500	939769540	9210	9210	9210	9210	617
446	20231017	122400	934086970	9210	9210	9210	9210	40
447	20231017	122300	933718570	9210	9220	9220	9210	267
448	20231017	122200	931258430	9240	9240	9240	9240	0
449	20231017	122100	931258430	9240	9240	9240	9240	0
450	20231017	122000	931258430	9240	9240	9240	9240	1
451	20231017	121900	931249190	9240	9240	9240	9240	0
452	20231017	121800	931249190	9240	9240	9240	9240	0
453	20231017	121700	931249190	9240	9240	9240	9240	301
454	20231017	121600	928467950	9220	9220	9220	9210	51
455	20231017	121500	927998200	9210	9210	9210	9200	170
456	20231017	121400	926432700	9210	9210	9210	9200	506
457	20231017	121300	921777000	9210	9210	9210	9210	761
458	20231017	121200	914768190	9210	9210	9210	9210	0
459	20231017	121100	914768190	9210	9210	9210	9210	0
460	20231017	121000	914768190	9210	9210	9210	9210	0
461	20231017	120900	914768190	9210	9210	9210	9210	0
462	20231017	120800	914768190	9210	9210	9210	9210	0
463	20231017	120700	914768190	9210	9210	9210	9210	13
464	20231017	120600	914648460	9220	9210	9230	9190	714
465	20231017	120500	908076770	9210	9230	9230	9210	811
466	20231017	120400	900599270	9240	9240	9240	9240	7
467	20231017	120300	900534590	9260	9260	9260	9260	0
468	20231017	120200	900534590	9260	9260	9260	9260	0
469	20231017	120100	900534590	9260	9260	9260	9260	0
470	20231017	120000	900534590	9260	9260	9260	9260	0
471	20231017	115900	900534590	9260	9260	9260	9260	0
472	20231017	115800	900534590	9260	9260	9260	9260	0
473	20231017	115700	900534590	9260	9260	9260	9260	0
474	20231017	115600	900534590	9260	9260	9260	9260	1
475	20231017	115500	900525330	9270	9270	9270	9270	0
476	20231017	115400	900525330	9270	9270	9270	9270	1
477	20231017	115300	900516060	9230	9230	9230	9230	0
478	20231017	115200	900516060	9230	9270	9270	9230	126
479	20231017	115100	899349600	9270	9280	9280	9270	12
480	20231017	115000	899238260	9280	9280	9280	9280	18
481	20231017	114900	899071220	9280	9280	9280	9280	1
482	20231017	114800	899061940	9290	9290	9290	9290	0
483	20231017	114700	899061940	9290	9290	9290	9290	12
484	20231017	114600	898950460	9280	9280	9280	9280	0
485	20231017	114500	898950460	9280	9270	9280	9270	2
486	20231017	114400	898931910	9270	9270	9270	9270	8
487	20231017	114300	898857750	9270	9270	9270	9270	47
488	20231017	114200	898422060	9270	9270	9270	9270	167
489	20231017	114100	896873970	9270	9270	9270	9270	194
490	20231017	114000	895075590	9260	9260	9260	9260	0
491	20231017	113900	895075590	9260	9260	9260	9260	3
492	20231017	113800	895047810	9260	9230	9260	9220	148
493	20231017	113700	893681870	9230	9230	9230	9230	60
494	20231017	113600	893128070	9240	9240	9240	9240	3
495	20231017	113500	893100350	9230	9230	9230	9230	630
496	20231017	113400	887285450	9230	9230	9230	9230	100
497	20231017	113300	886362450	9230	9230	9230	9230	1
498	20231017	113200	886353220	9220	9220	9220	9220	0
499	20231017	113100	886353220	9220	9220	9220	9220	0
500	20231017	113000	886353220	9220	9220	9220	9220	5
501	20231017	112900	886307120	9220	9230	9230	9220	100
502	20231017	112800	885384780	9230	9230	9230	9230	0
503	20231017	112700	885384780	9230	9220	9230	9220	17
504	20231017	112600	885228030	9220	9240	9240	9220	90
505	20231017	112500	884397590	9210	9210	9210	9210	0
506	20231017	112400	884397590	9210	9210	9210	9210	0
507	20231017	112300	884397590	9210	9210	9210	9210	0
508	20231017	112200	884397590	9210	9250	9250	9210	255
509	20231017	112100	882045820	9310	9310	9310	9310	2
510	20231017	112000	882027200	9250	9230	9250	9230	461
511	20231017	111900	877771970	9210	9230	9230	9210	64
512	20231017	111800	877182180	9230	9240	9240	9230	35
513	20231017	111700	876858880	9240	9240	9240	9240	4
514	20231017	111600	876821920	9240	9260	9260	9240	1055
515	20231017	111500	867071410	9280	9280	9280	9280	45
516	20231017	111400	866653810	9280	9280	9280	9280	0
517	20231017	111300	866653810	9280	9280	9280	9280	4
518	20231017	111200	866616690	9250	9250	9250	9250	4
519	20231017	111100	866579690	9250	9250	9250	9250	42
520	20231017	111000	866191190	9250	9280	9280	9250	145
521	20231017	110900	864849790	9280	9300	9300	9280	127
522	20231017	110800	863669270	9300	9300	9300	9300	10
523	20231017	110700	863576270	9300	9300	9300	9300	0
524	20231017	110600	863576270	9300	9300	9300	9300	73
525	20231017	110500	862897370	9300	9320	9320	9300	27
526	20231017	110400	862646240	9340	9320	9340	9320	4
527	20231017	110300	862608930	9350	9350	9350	9350	0
528	20231017	110200	862608930	9350	9350	9350	9350	0
529	20231017	110100	862608930	9350	9340	9350	9330	843
530	20231017	110000	854730800	9340	9340	9340	9340	71
531	20231017	105900	854067660	9340	9340	9340	9340	12
532	20231017	105800	853955580	9300	9300	9300	9300	3
533	20231017	105700	853927680	9340	9330	9340	9330	52
534	20231017	105600	853442100	9340	9340	9340	9340	0
535	20231017	105500	853442100	9340	9340	9340	9340	50
536	20231017	105400	852975100	9340	9320	9340	9320	224
537	20231017	105300	850883200	9320	9320	9320	9300	52
538	20231017	105200	850398610	9310	9300	9310	9300	3
539	20231017	105100	850370690	9290	9260	9290	9260	660
540	20231017	105000	844246690	9270	9270	9270	9270	25
541	20231017	104900	844014940	9270	9250	9270	9250	842
542	20231017	104800	836222650	9240	9240	9240	9240	13
543	20231017	104700	836102530	9240	9240	9240	9240	435
544	20231017	104600	832083130	9250	9250	9250	9250	67
545	20231017	104500	831463380	9250	9250	9260	9250	230
546	20231017	104400	829335320	9250	9250	9250	9250	30
547	20231017	104300	829057820	9250	9240	9250	9240	41
548	20231017	104200	828678970	9250	9250	9250	9240	530
549	20231017	104100	823776770	9240	9240	9240	9240	300
550	20231017	104000	821004770	9240	9240	9240	9240	63
551	20231017	103900	820422650	9210	9230	9250	9210	620
552	20231017	103800	814699610	9170	9220	9220	9170	5292
553	20231017	103700	766126570	9200	9250	9250	9200	1796
554	20231017	103600	749540890	9250	9280	9280	9250	23
555	20231017	103500	749328080	9250	9250	9280	9250	127
556	20231017	103400	748152780	9280	9270	9280	9270	100
557	20231017	103300	747224880	9290	9260	9290	9260	505
558	20231017	103200	742538770	9290	9270	9290	9260	1190
559	20231017	103100	731515610	9270	9260	9300	9260	1203
560	20231017	103000	720373230	9240	9310	9310	9220	1280
561	20231017	102900	708539760	9330	9330	9330	9330	100
562	20231017	102800	707606760	9310	9310	9310	9310	12
563	20231017	102700	707495040	9330	9310	9330	9310	55
564	20231017	102600	706982530	9310	9310	9310	9310	53
565	20231017	102500	706489100	9300	9310	9330	9300	209
566	20231017	102400	704544870	9300	9340	9340	9210	2446
567	20231017	102300	681809330	9350	9360	9360	9350	202
568	20231017	102200	679919620	9370	9390	9390	9370	125
569	20231017	102100	678746150	9390	9410	9410	9390	144
570	20231017	102000	677393940	9410	9390	9410	9390	97
571	20231017	101900	676482110	9390	9390	9390	9390	110
572	20231017	101800	675449210	9390	9400	9400	9390	234
573	20231017	101700	673249920	9400	9380	9400	9380	24
574	20231017	101600	673024720	9370	9370	9380	9370	712
575	20231017	101500	666353260	9380	9380	9380	9370	3267
576	20231017	101400	635733210	9380	9410	9410	9380	1815
577	20231017	101300	618674030	9420	9420	9430	9420	438
578	20231017	101200	614547870	9430	9450	9450	9430	511
579	20231017	101100	609728740	9460	9430	9460	9430	3097
580	20231017	101000	580489530	9430	9370	9430	9370	5355
581	20231017	100900	530160550	9370	9370	9370	9360	122
582	20231017	100800	529017420	9360	9370	9370	9350	555
583	20231017	100700	523823620	9360	9380	9380	9350	1312
584	20231017	100600	511541250	9380	9380	9390	9380	627
585	20231017	100500	505655740	9380	9360	9380	9350	1708
586	20231017	100400	489646090	9360	9340	9360	9330	2392
587	20231017	100300	467286940	9330	9320	9330	9320	1014
588	20231017	100200	457827130	9320	9330	9330	9320	1328
589	20231017	100100	445437790	9330	9330	9330	9330	395
590	20231017	100000	441752440	9320	9320	9330	9320	1606
591	20231017	095900	426782480	9300	9320	9320	9300	200
592	20231017	095800	424918520	9300	9310	9320	9300	562
593	20231017	095700	419686760	9300	9310	9310	9300	318
594	20231017	095600	416728180	9310	9310	9310	9310	65
595	20231017	095500	416123030	9310	9310	9330	9310	2839
596	20231017	095400	389677660	9300	9300	9300	9300	76
597	20231017	095300	388970860	9300	9250	9300	9250	3232
598	20231017	095200	358996850	9250	9260	9260	9250	181
599	20231017	095100	357322100	9260	9260	9260	9260	18
600	20231017	095000	357155420	9260	9240	9260	9240	453
601	20231017	094900	352962360	9240	9250	9250	9240	302
602	20231017	094800	350171840	9250	9250	9250	9250	35
603	20231017	094700	349848090	9260	9270	9270	9260	145
604	20231017	094600	348504240	9280	9280	9280	9280	69
605	20231017	094500	347863920	9270	9270	9270	9270	223
606	20231017	094400	345796710	9280	9270	9280	9260	153
607	20231017	094300	344378270	9280	9260	9280	9260	1899
608	20231017	094200	326777910	9260	9250	9260	9250	28
609	20231017	094100	326518880	9240	9240	9240	9240	65
610	20231017	094000	325918280	9260	9240	9260	9240	346
611	20231017	093900	322718040	9260	9230	9260	9230	1003
612	20231017	093800	313432760	9240	9260	9260	9210	543
613	20231017	093700	308419730	9260	9260	9260	9260	1
614	20231017	093600	308410470	9260	9250	9260	9250	142
615	20231017	093500	307096650	9250	9250	9250	9240	1435
616	20231017	093400	293823050	9250	9260	9260	9250	28
617	20231017	093300	293563990	9250	9240	9250	9210	441
618	20231017	093200	289488680	9230	9240	9240	9230	190
619	20231017	093100	287733870	9230	9240	9240	9230	294
620	20231017	093000	285018030	9230	9210	9230	9210	1601
621	20231017	092900	270245380	9230	9220	9230	9220	145
622	20231017	092800	268908400	9230	9230	9240	9230	61
623	20231017	092700	268345020	9230	9220	9240	9220	182
624	20231017	092600	266665940	9220	9230	9240	9210	65
625	20231017	092500	266066280	9230	9240	9240	9230	94
626	20231017	092400	265198150	9240	9200	9260	9200	5134
627	20231017	092300	217771400	9200	9200	9210	9200	1224
628	20231017	092200	206510310	9190	9140	9190	9140	1402
629	20231017	092100	193651390	9140	9130	9160	9130	256
630	20231017	092000	191307080	9120	9170	9170	9120	700
631	20231017	091900	184910660	9160	9180	9180	9160	2
632	20231017	091800	184892320	9140	9170	9170	9140	35
633	20231017	091700	184572120	9170	9170	9170	9140	85
634	20231017	091600	183793000	9140	9170	9170	9140	68
635	20231017	091500	183170430	9180	9150	9180	9150	254
636	20231017	091400	180843540	9150	9140	9150	9140	763
637	20231017	091300	173862310	9140	9160	9200	9140	547
638	20231017	091200	168859720	9150	9190	9190	9150	380
639	20231017	091100	165370610	9180	9150	9180	9150	163
640	20231017	091000	163874630	9150	9150	9190	9150	1205
641	20231017	090900	152826730	9140	9160	9160	9130	1329
642	20231017	090800	140672850	9160	9180	9190	9150	479
643	20231017	090700	136277030	9180	9190	9190	9180	1261
644	20231017	090600	124694030	9190	9140	9220	9140	1899
645	20231017	090500	107249690	9140	9180	9180	9140	521
646	20231017	090400	102475150	9180	9150	9180	9130	358
647	20231017	090300	99200120	9190	9080	9200	9080	1255
648	20231017	090200	87688320	9050	9150	9150	9050	1023
649	20231017	090100	78360210	9150	9200	9230	9150	3210
650	20231017	090000	48870590	9190	9040	9190	9040	5370