KissMeData/351330/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204900	346842160	8880	8880	8880	8880	902
3	20231018	204800	346842160	8880	8880	8880	8880	0
4	20231018	204700	346842160	8880	8880	8880	8880	0
5	20231018	204600	346842160	8880	8880	8880	8880	0
6	20231018	204500	346842160	8880	8880	8880	8880	0
7	20231018	204400	346842160	8880	8880	8880	8880	0
8	20231018	204300	346842160	8880	8880	8880	8880	0
9	20231018	204200	346842160	8880	8880	8880	8880	0
10	20231018	204100	346842160	8880	8880	8880	8880	0
11	20231018	204000	346842160	8880	8880	8880	8880	0
12	20231018	203900	346842160	8880	8880	8880	8880	0
13	20231018	203800	346842160	8880	8880	8880	8880	0
14	20231018	203700	346842160	8880	8880	8880	8880	0
15	20231018	203600	346842160	8880	8880	8880	8880	0
16	20231018	203500	346842160	8880	8880	8880	8880	0
17	20231018	203400	346842160	8880	8880	8880	8880	0
18	20231018	203300	346842160	8880	8880	8880	8880	0
19	20231018	203200	346842160	8880	8880	8880	8880	0
20	20231018	203100	346842160	8880	8880	8880	8880	0
21	20231018	203000	346842160	8880	8880	8880	8880	0
22	20231018	202900	346842160	8880	8880	8880	8880	0
23	20231018	202800	346842160	8880	8880	8880	8880	0
24	20231018	202700	346842160	8880	8880	8880	8880	0
25	20231018	202600	346842160	8880	8880	8880	8880	0
26	20231018	202500	346842160	8880	8880	8880	8880	0
27	20231018	202400	346842160	8880	8880	8880	8880	0
28	20231018	202300	346842160	8880	8880	8880	8880	0
29	20231018	202200	346842160	8880	8880	8880	8880	0
30	20231018	202100	346842160	8880	8880	8880	8880	0
31	20231018	202000	346842160	8880	8880	8880	8880	0
32	20231018	201900	346842160	8880	8880	8880	8880	902
33	20231018	201800	346842160	8880	8880	8880	8880	0
34	20231018	201700	346842160	8880	8880	8880	8880	0
35	20231018	201600	346842160	8880	8880	8880	8880	0
36	20231018	201500	346842160	8880	8880	8880	8880	0
37	20231018	201400	346842160	8880	8880	8880	8880	0
38	20231018	201300	346842160	8880	8880	8880	8880	0
39	20231018	201200	346842160	8880	8880	8880	8880	0
40	20231018	201100	346842160	8880	8880	8880	8880	0
41	20231018	201000	346842160	8880	8880	8880	8880	0
42	20231018	200900	346842160	8880	8880	8880	8880	0
43	20231018	200800	346842160	8880	8880	8880	8880	0
44	20231018	200700	346842160	8880	8880	8880	8880	0
45	20231018	200600	346842160	8880	8880	8880	8880	0
46	20231018	200500	346842160	8880	8880	8880	8880	0
47	20231018	200400	346842160	8880	8880	8880	8880	0
48	20231018	200300	346842160	8880	8880	8880	8880	0
49	20231018	200200	346842160	8880	8880	8880	8880	0
50	20231018	200100	346842160	8880	8880	8880	8880	0
51	20231018	200000	346842160	8880	8880	8880	8880	0
52	20231018	195900	346842160	8880	8880	8880	8880	0
53	20231018	195800	346842160	8880	8880	8880	8880	0
54	20231018	195700	346842160	8880	8880	8880	8880	0
55	20231018	195600	346842160	8880	8880	8880	8880	0
56	20231018	195500	346842160	8880	8880	8880	8880	0
57	20231018	195400	346842160	8880	8880	8880	8880	0
58	20231018	195300	346842160	8880	8880	8880	8880	0
59	20231018	195200	346842160	8880	8880	8880	8880	0
60	20231018	195100	346842160	8880	8880	8880	8880	0
61	20231018	195000	346842160	8880	8880	8880	8880	0
62	20231018	194900	346842160	8880	8880	8880	8880	902
63	20231018	194800	346842160	8880	8880	8880	8880	0
64	20231018	194700	346842160	8880	8880	8880	8880	0
65	20231018	194600	346842160	8880	8880	8880	8880	0
66	20231018	194500	346842160	8880	8880	8880	8880	0
67	20231018	194400	346842160	8880	8880	8880	8880	0
68	20231018	194300	346842160	8880	8880	8880	8880	0
69	20231018	194200	346842160	8880	8880	8880	8880	0
70	20231018	194100	346842160	8880	8880	8880	8880	0
71	20231018	194000	346842160	8880	8880	8880	8880	0
72	20231018	193900	346842160	8880	8880	8880	8880	0
73	20231018	193800	346842160	8880	8880	8880	8880	0
74	20231018	193700	346842160	8880	8880	8880	8880	0
75	20231018	193600	346842160	8880	8880	8880	8880	0
76	20231018	193500	346842160	8880	8880	8880	8880	0
77	20231018	193400	346842160	8880	8880	8880	8880	0
78	20231018	193300	346842160	8880	8880	8880	8880	0
79	20231018	193200	346842160	8880	8880	8880	8880	0
80	20231018	193100	346842160	8880	8880	8880	8880	0
81	20231018	193000	346842160	8880	8880	8880	8880	0
82	20231018	192900	346842160	8880	8880	8880	8880	0
83	20231018	192800	346842160	8880	8880	8880	8880	0
84	20231018	192700	346842160	8880	8880	8880	8880	0
85	20231018	192600	346842160	8880	8880	8880	8880	0
86	20231018	192500	346842160	8880	8880	8880	8880	0
87	20231018	192400	346842160	8880	8880	8880	8880	0
88	20231018	192300	346842160	8880	8880	8880	8880	0
89	20231018	192200	346842160	8880	8880	8880	8880	0
90	20231018	192100	346842160	8880	8880	8880	8880	0
91	20231018	192000	346842160	8880	8880	8880	8880	0
92	20231018	191900	346842160	8880	8880	8880	8880	902
93	20231018	191800	346842160	8880	8880	8880	8880	0
94	20231018	191700	346842160	8880	8880	8880	8880	0
95	20231018	191600	346842160	8880	8880	8880	8880	0
96	20231018	191500	346842160	8880	8880	8880	8880	0
97	20231018	191400	346842160	8880	8880	8880	8880	0
98	20231018	191300	346842160	8880	8880	8880	8880	0
99	20231018	191200	346842160	8880	8880	8880	8880	0
100	20231018	191100	346842160	8880	8880	8880	8880	0
101	20231018	191000	346842160	8880	8880	8880	8880	0
102	20231018	190900	346842160	8880	8880	8880	8880	0
103	20231018	190800	346842160	8880	8880	8880	8880	0
104	20231018	190700	346842160	8880	8880	8880	8880	0
105	20231018	190600	346842160	8880	8880	8880	8880	0
106	20231018	190500	346842160	8880	8880	8880	8880	0
107	20231018	190400	346842160	8880	8880	8880	8880	0
108	20231018	190300	346842160	8880	8880	8880	8880	0
109	20231018	190200	346842160	8880	8880	8880	8880	0
110	20231018	190100	346842160	8880	8880	8880	8880	0
111	20231018	190000	346842160	8880	8880	8880	8880	0
112	20231018	185900	346842160	8880	8880	8880	8880	0
113	20231018	185800	346842160	8880	8880	8880	8880	0
114	20231018	185700	346842160	8880	8880	8880	8880	0
115	20231018	185600	346842160	8880	8880	8880	8880	0
116	20231018	185500	346842160	8880	8880	8880	8880	0
117	20231018	185400	346842160	8880	8880	8880	8880	0
118	20231018	185300	346842160	8880	8880	8880	8880	0
119	20231018	185200	346842160	8880	8880	8880	8880	0
120	20231018	185100	346842160	8880	8880	8880	8880	0
121	20231018	185000	346842160	8880	8880	8880	8880	0
122	20231018	184900	346842160	8880	8880	8880	8880	902
123	20231018	184800	346842160	8880	8880	8880	8880	0
124	20231018	184700	346842160	8880	8880	8880	8880	0
125	20231018	184600	346842160	8880	8880	8880	8880	0
126	20231018	184500	346842160	8880	8880	8880	8880	0
127	20231018	184400	346842160	8880	8880	8880	8880	0
128	20231018	184300	346842160	8880	8880	8880	8880	0
129	20231018	184200	346842160	8880	8880	8880	8880	0
130	20231018	184100	346842160	8880	8880	8880	8880	0
131	20231018	184000	346842160	8880	8880	8880	8880	0
132	20231018	183900	346842160	8880	8880	8880	8880	0
133	20231018	183800	346842160	8880	8880	8880	8880	0
134	20231018	183700	346842160	8880	8880	8880	8880	0
135	20231018	183600	346842160	8880	8880	8880	8880	0
136	20231018	183500	346842160	8880	8880	8880	8880	0
137	20231018	183400	346842160	8880	8880	8880	8880	0
138	20231018	183300	346842160	8880	8880	8880	8880	0
139	20231018	183200	346842160	8880	8880	8880	8880	0
140	20231018	183100	346842160	8880	8880	8880	8880	0
141	20231018	183000	346842160	8880	8880	8880	8880	0
142	20231018	182900	346842160	8880	8880	8880	8880	0
143	20231018	182800	346842160	8880	8880	8880	8880	0
144	20231018	182700	346842160	8880	8880	8880	8880	0
145	20231018	182600	346842160	8880	8880	8880	8880	0
146	20231018	182500	346842160	8880	8880	8880	8880	0
147	20231018	182400	346842160	8880	8880	8880	8880	0
148	20231018	182300	346842160	8880	8880	8880	8880	0
149	20231018	182200	346842160	8880	8880	8880	8880	0
150	20231018	182100	346842160	8880	8880	8880	8880	0
151	20231018	182000	346842160	8880	8880	8880	8880	0
152	20231018	181900	346842160	8880	8880	8880	8880	902
153	20231018	181800	346842160	8880	8880	8880	8880	0
154	20231018	181700	346842160	8880	8880	8880	8880	0
155	20231018	181600	346842160	8880	8880	8880	8880	0
156	20231018	181500	346842160	8880	8880	8880	8880	0
157	20231018	181400	346842160	8880	8880	8880	8880	0
158	20231018	181300	346842160	8880	8880	8880	8880	0
159	20231018	181200	346842160	8880	8880	8880	8880	0
160	20231018	181100	346842160	8880	8880	8880	8880	0
161	20231018	181000	346842160	8880	8880	8880	8880	0
162	20231018	180900	346842160	8880	8880	8880	8880	0
163	20231018	180800	346842160	8880	8880	8880	8880	0
164	20231018	180700	346842160	8880	8880	8880	8880	0
165	20231018	180600	346842160	8880	8880	8880	8880	0
166	20231018	180500	346842160	8880	8880	8880	8880	0
167	20231018	180400	346842160	8880	8880	8880	8880	0
168	20231018	180300	346842160	8880	8880	8880	8880	0
169	20231018	180200	346842160	8880	8880	8880	8880	0
170	20231018	180100	346842160	8880	8880	8880	8880	0
171	20231018	180000	346842160	8880	8880	8880	8880	0
172	20231018	175900	346842160	8880	8880	8880	8880	0
173	20231018	175800	346842160	8880	8880	8880	8880	0
174	20231018	175700	346842160	8880	8880	8880	8880	0
175	20231018	175600	346842160	8880	8880	8880	8880	0
176	20231018	175500	346842160	8880	8880	8880	8880	0
177	20231018	175400	346842160	8880	8880	8880	8880	0
178	20231018	175300	346842160	8880	8880	8880	8880	0
179	20231018	175200	346842160	8880	8880	8880	8880	0
180	20231018	175100	346842160	8880	8880	8880	8880	0
181	20231018	175000	346842160	8880	8880	8880	8880	0
182	20231018	174900	346842160	8880	8880	8880	8880	902
183	20231018	174800	346842160	8880	8880	8880	8880	0
184	20231018	174700	346842160	8880	8880	8880	8880	0
185	20231018	174600	346842160	8880	8880	8880	8880	0
186	20231018	174500	346842160	8880	8880	8880	8880	0
187	20231018	174400	346842160	8880	8880	8880	8880	0
188	20231018	174300	346842160	8880	8880	8880	8880	0
189	20231018	174200	346842160	8880	8880	8880	8880	0
190	20231018	174100	346842160	8880	8880	8880	8880	0
191	20231018	174000	346842160	8880	8880	8880	8880	0
192	20231018	173900	346842160	8880	8880	8880	8880	0
193	20231018	173800	346842160	8880	8880	8880	8880	0
194	20231018	173700	346842160	8880	8880	8880	8880	0
195	20231018	173600	346842160	8880	8880	8880	8880	0
196	20231018	173500	346842160	8880	8880	8880	8880	0
197	20231018	173400	346842160	8880	8880	8880	8880	0
198	20231018	173300	346842160	8880	8880	8880	8880	0
199	20231018	173200	346842160	8880	8880	8880	8880	0
200	20231018	173100	346842160	8880	8880	8880	8880	0
201	20231018	173000	346842160	8880	8880	8880	8880	0
202	20231018	172900	346842160	8880	8880	8880	8880	0
203	20231018	172800	346842160	8880	8880	8880	8880	0
204	20231018	172700	346842160	8880	8880	8880	8880	0
205	20231018	172600	346842160	8880	8880	8880	8880	0
206	20231018	172500	346842160	8880	8880	8880	8880	0
207	20231018	172400	346842160	8880	8880	8880	8880	0
208	20231018	172300	346842160	8880	8880	8880	8880	0
209	20231018	172200	346842160	8880	8880	8880	8880	0
210	20231018	172100	346842160	8880	8880	8880	8880	0
211	20231018	172000	346842160	8880	8880	8880	8880	0
212	20231018	171900	346842160	8880	8880	8880	8880	902
213	20231018	171800	346842160	8880	8880	8880	8880	0
214	20231018	171700	346842160	8880	8880	8880	8880	0
215	20231018	171600	346842160	8880	8880	8880	8880	0
216	20231018	171500	346842160	8880	8880	8880	8880	0
217	20231018	171400	346842160	8880	8880	8880	8880	0
218	20231018	171300	346842160	8880	8880	8880	8880	0
219	20231018	171200	346842160	8880	8880	8880	8880	0
220	20231018	171100	346842160	8880	8880	8880	8880	0
221	20231018	171000	346842160	8880	8880	8880	8880	0
222	20231018	170900	346842160	8880	8880	8880	8880	0
223	20231018	170800	346842160	8880	8880	8880	8880	0
224	20231018	170700	346842160	8880	8880	8880	8880	0
225	20231018	170600	346842160	8880	8880	8880	8880	0
226	20231018	170500	346842160	8880	8880	8880	8880	0
227	20231018	170400	346842160	8880	8880	8880	8880	0
228	20231018	170300	346842160	8880	8880	8880	8880	0
229	20231018	170200	346842160	8880	8880	8880	8880	0
230	20231018	170100	346842160	8880	8880	8880	8880	0
231	20231018	170000	346842160	8880	8880	8880	8880	0
232	20231018	165900	346842160	8880	8880	8880	8880	0
233	20231018	165800	346842160	8880	8880	8880	8880	0
234	20231018	165700	346842160	8880	8880	8880	8880	0
235	20231018	165600	346842160	8880	8880	8880	8880	0
236	20231018	165500	346842160	8880	8880	8880	8880	0
237	20231018	165400	346842160	8880	8880	8880	8880	0
238	20231018	165300	346842160	8880	8880	8880	8880	0
239	20231018	165200	346842160	8880	8880	8880	8880	0
240	20231018	165100	346842160	8880	8880	8880	8880	0
241	20231018	165000	346842160	8880	8880	8880	8880	0
242	20231018	164900	346842160	8880	8880	8880	8880	902
243	20231018	164800	346842160	8880	8880	8880	8880	0
244	20231018	164700	346842160	8880	8880	8880	8880	0
245	20231018	164600	346842160	8880	8880	8880	8880	0
246	20231018	164500	346842160	8880	8880	8880	8880	0
247	20231018	164400	346842160	8880	8880	8880	8880	0
248	20231018	164300	346842160	8880	8880	8880	8880	0
249	20231018	164200	346842160	8880	8880	8880	8880	0
250	20231018	164100	346842160	8880	8880	8880	8880	0
251	20231018	164000	346842160	8880	8880	8880	8880	0
252	20231018	163900	346842160	8880	8880	8880	8880	0
253	20231018	163800	346842160	8880	8880	8880	8880	0
254	20231018	163700	346842160	8880	8880	8880	8880	0
255	20231018	163600	346842160	8880	8880	8880	8880	0
256	20231018	163500	346842160	8880	8880	8880	8880	0
257	20231018	163400	346842160	8880	8880	8880	8880	0
258	20231018	163300	346842160	8880	8880	8880	8880	0
259	20231018	163200	346842160	8880	8880	8880	8880	0
260	20231018	163100	346842160	8880	8880	8880	8880	0
261	20231018	163000	346842160	8880	8880	8880	8880	0
262	20231018	162900	346842160	8880	8880	8880	8880	0
263	20231018	162800	346842160	8880	8880	8880	8880	0
264	20231018	162700	346842160	8880	8880	8880	8880	0
265	20231018	162600	346842160	8880	8880	8880	8880	0
266	20231018	162500	346842160	8880	8880	8880	8880	0
267	20231018	162400	346842160	8880	8880	8880	8880	0
268	20231018	162300	346842160	8880	8880	8880	8880	0
269	20231018	162200	346842160	8880	8880	8880	8880	0
270	20231018	162100	346842160	8880	8880	8880	8880	0
271	20231018	162000	346842160	8880	8880	8880	8880	0
272	20231018	161900	346842160	8880	8880	8880	8880	902
273	20231018	161800	346842160	8880	8880	8880	8880	0
274	20231018	161700	346842160	8880	8880	8880	8880	0
275	20231018	161600	346842160	8880	8880	8880	8880	0
276	20231018	161500	346842160	8880	8880	8880	8880	0
277	20231018	161400	346842160	8880	8880	8880	8880	0
278	20231018	161300	346842160	8880	8880	8880	8880	0
279	20231018	161200	346842160	8880	8880	8880	8880	0
280	20231018	161100	346842160	8880	8880	8880	8880	0
281	20231018	161000	346842160	8880	8880	8880	8880	0
282	20231018	160900	346842160	8880	8880	8880	8880	0
283	20231018	160800	346842160	8880	8880	8880	8880	0
284	20231018	160700	346842160	8880	8880	8880	8880	0
285	20231018	160600	346842160	8880	8880	8880	8880	0
286	20231018	160500	346842160	8880	8880	8880	8880	0
287	20231018	160400	346842160	8880	8880	8880	8880	0
288	20231018	160300	346842160	8880	8880	8880	8880	0
289	20231018	160200	346842160	8880	8880	8880	8880	0
290	20231018	160100	346842160	8880	8880	8880	8880	0
291	20231018	160000	346842160	8880	8880	8880	8880	0
292	20231018	155900	346842160	8880	8880	8880	8880	0
293	20231018	155800	346842160	8880	8880	8880	8880	0
294	20231018	155700	346842160	8880	8880	8880	8880	0
295	20231018	155600	346842160	8880	8880	8880	8880	0
296	20231018	155500	346842160	8880	8880	8880	8880	0
297	20231018	155400	346842160	8880	8880	8880	8880	0
298	20231018	155300	346842160	8880	8880	8880	8880	0
299	20231018	155200	346842160	8880	8880	8880	8880	0
300	20231018	155100	346842160	8880	8880	8880	8880	0
301	20231018	155000	346842160	8880	8880	8880	8880	0
302	20231018	154900	346842160	8880	8880	8880	8880	902
303	20231018	154800	346842160	8880	8880	8880	8880	0
304	20231018	154700	346842160	8880	8880	8880	8880	0
305	20231018	154600	346842160	8880	8880	8880	8880	0
306	20231018	154500	346842160	8880	8880	8880	8880	0
307	20231018	154400	346842160	8880	8880	8880	8880	0
308	20231018	154300	346842160	8880	8880	8880	8880	0
309	20231018	154200	346842160	8880	8880	8880	8880	0
310	20231018	154100	346842160	8880	8880	8880	8880	0
311	20231018	154000	346842160	8880	8880	8880	8880	0
312	20231018	153900	346842160	8880	8880	8880	8880	0
313	20231018	153800	346842160	8880	8880	8880	8880	0
314	20231018	153700	346842160	8880	8880	8880	8880	0
315	20231018	153600	346842160	8880	8880	8880	8880	0
316	20231018	153500	346842160	8880	8880	8880	8880	0
317	20231018	153400	346842160	8880	8880	8880	8880	0
318	20231018	153300	346842160	8880	8880	8880	8880	0
319	20231018	153200	346842160	8880	8880	8880	8880	0
320	20231018	153100	346842160	8880	8880	8880	8880	0
321	20231018	153000	346842160	8880	8880	8880	8880	902
322	20231018	152900	338832400	8880	8880	8880	8880	0
323	20231018	152800	338832400	8880	8880	8880	8880	0
324	20231018	152700	338832400	8880	8880	8880	8880	0
325	20231018	152600	338832400	8880	8880	8880	8880	0
326	20231018	152500	338832400	8880	8880	8880	8880	0
327	20231018	152400	338832400	8880	8880	8880	8880	0
328	20231018	152300	338832400	8880	8880	8880	8880	0
329	20231018	152200	338832400	8880	8880	8880	8880	0
330	20231018	152100	338832400	8880	8880	8880	8880	0
331	20231018	152000	338832400	8880	8880	8880	8880	0
332	20231018	151900	338832400	8880	8900	8900	8880	59
333	20231018	151800	338307460	8900	8900	8900	8900	0
334	20231018	151700	338307460	8900	8900	8900	8900	0
335	20231018	151600	338307460	8900	8900	8900	8900	0
336	20231018	151500	338307460	8900	8900	8900	8900	14
337	20231018	151400	338182860	8930	8930	8930	8930	12
338	20231018	151300	338075700	8900	8900	8900	8900	21
339	20231018	151200	337888800	8900	8880	8900	8880	2
340	20231018	151100	337871020	8870	8870	8870	8870	8
341	20231018	151000	337800060	8860	8880	8880	8860	286
342	20231018	150900	335262130	8880	8880	8880	8880	39
343	20231018	150800	334915810	8900	8880	8900	8880	2
344	20231018	150700	334898030	8880	8880	8880	8880	0
345	20231018	150600	334898030	8880	8890	8900	8880	132
346	20231018	150500	333724480	8890	8890	8890	8890	0
347	20231018	150400	333724480	8890	8890	8890	8880	22
348	20231018	150300	333529100	8880	8880	8880	8880	0
349	20231018	150200	333529100	8880	8880	8880	8880	1
350	20231018	150100	333520220	8870	8860	8870	8860	486
351	20231018	150000	329212910	8860	8860	8860	8860	192
352	20231018	145900	327511790	8850	8850	8850	8850	110
353	20231018	145800	326538290	8860	8850	8860	8850	23
354	20231018	145700	326334730	8860	8860	8860	8860	0
355	20231018	145600	326334730	8860	8860	8860	8860	1
356	20231018	145500	326325870	8850	8850	8850	8850	98
357	20231018	145400	325458570	8850	8850	8850	8850	2
358	20231018	145300	325440870	8850	8850	8850	8850	201
359	20231018	145200	323662020	8850	8850	8850	8850	0
360	20231018	145100	323662020	8850	8850	8850	8850	0
361	20231018	145000	323662020	8850	8850	8850	8850	15
362	20231018	144900	323529270	8840	8840	8840	8840	0
363	20231018	144800	323529270	8840	8840	8840	8840	27
364	20231018	144700	323290590	8860	8860	8860	8860	20
365	20231018	144600	323113390	8860	8860	8860	8860	30
366	20231018	144500	322847590	8860	8850	8860	8850	315
367	20231018	144400	320059790	8820	8820	8820	8820	0
368	20231018	144300	320059790	8820	8820	8820	8820	0
369	20231018	144200	320059790	8820	8820	8820	8820	62
370	20231018	144100	319512950	8800	8800	8800	8800	0
371	20231018	144000	319512950	8800	8800	8800	8800	0
372	20231018	143900	319512950	8800	8800	8800	8800	0
373	20231018	143800	319512950	8800	8810	8810	8800	1033
374	20231018	143700	310422350	8810	8810	8810	8810	135
375	20231018	143600	309233000	8810	8810	8810	8810	0
376	20231018	143500	309233000	8810	8810	8810	8810	511
377	20231018	143400	304731090	8820	8810	8820	8810	1043
378	20231018	143300	295541810	8810	8820	8820	8810	63
379	20231018	143200	294986550	8820	8830	8850	8820	589
380	20231018	143100	289787890	8840	8850	8850	8840	134
381	20231018	143000	288603210	8860	8860	8860	8860	0
382	20231018	142900	288603210	8860	8860	8860	8860	0
383	20231018	142800	288603210	8860	8860	8860	8860	0
384	20231018	142700	288603210	8860	8860	8860	8860	0
385	20231018	142600	288603210	8860	8860	8860	8860	2
386	20231018	142500	288585490	8860	8850	8860	8850	101
387	20231018	142400	287691630	8840	8840	8840	8840	0
388	20231018	142300	287691630	8840	8840	8840	8840	0
389	20231018	142200	287691630	8840	8840	8840	8840	14
390	20231018	142100	287567870	8840	8840	8840	8840	0
391	20231018	142000	287567870	8840	8840	8840	8840	0
392	20231018	141900	287567870	8840	8840	8840	8840	0
393	20231018	141800	287567870	8840	8850	8850	8840	133
394	20231018	141700	286391930	8850	8850	8850	8850	0
395	20231018	141600	286391930	8850	8850	8850	8850	232
396	20231018	141500	284338730	8840	8860	8860	8840	523
397	20231018	141400	279711710	8860	8860	8860	8860	0
398	20231018	141300	279711710	8860	8860	8860	8860	0
399	20231018	141200	279711710	8860	8860	8860	8860	21
400	20231018	141100	279525650	8870	8870	8870	8870	0
401	20231018	141000	279525650	8870	8880	8880	8870	3
402	20231018	140900	279499020	8840	8840	8840	8840	12
403	20231018	140800	279392940	8840	8840	8840	8840	3
404	20231018	140700	279366420	8840	8840	8840	8840	1
405	20231018	140600	279357580	8840	8840	8840	8840	0
406	20231018	140500	279357580	8840	8840	8840	8840	1
407	20231018	140400	279348740	8840	8840	8840	8840	0
408	20231018	140300	279348740	8840	8820	8840	8820	728
409	20231018	140200	272917300	8820	8830	8830	8820	41
410	20231018	140100	272555320	8830	8870	8870	8830	349
411	20231018	140000	269467050	8870	8880	8880	8870	24
412	20231018	135900	269254140	8890	8890	8890	8890	0
413	20231018	135800	269254140	8890	8890	8890	8890	0
414	20231018	135700	269254140	8890	8890	8890	8890	0
415	20231018	135600	269254140	8890	8890	8890	8890	0
416	20231018	135500	269254140	8890	8890	8890	8890	0
417	20231018	135400	269254140	8890	8890	8890	8890	1
418	20231018	135300	269245250	8870	8870	8870	8870	0
419	20231018	135200	269245250	8870	8870	8870	8870	0
420	20231018	135100	269245250	8870	8870	8870	8870	0
421	20231018	135000	269245250	8870	8870	8870	8870	0
422	20231018	134900	269245250	8870	8870	8870	8870	0
423	20231018	134800	269245250	8870	8870	8870	8870	0
424	20231018	134700	269245250	8870	8870	8870	8870	0
425	20231018	134600	269245250	8870	8880	8880	8870	476
426	20231018	134500	265019980	8890	8890	8890	8890	3
427	20231018	134400	264993310	8880	8880	8880	8880	0
428	20231018	134300	264993310	8880	8880	8880	8880	0
429	20231018	134200	264993310	8880	8880	8880	8880	0
430	20231018	134100	264993310	8880	8880	8880	8880	0
431	20231018	134000	264993310	8880	8880	8880	8880	0
432	20231018	133900	264993310	8880	8880	8880	8880	0
433	20231018	133800	264993310	8880	8880	8880	8880	0
434	20231018	133700	264993310	8880	8880	8880	8880	233
435	20231018	133600	262924270	8880	8880	8880	8880	15
436	20231018	133500	262791070	8880	8880	8880	8880	0
437	20231018	133400	262791070	8880	8890	8890	8880	160
438	20231018	133300	261369400	8900	8900	8900	8900	0
439	20231018	133200	261369400	8900	8900	8900	8900	0
440	20231018	133100	261369400	8900	8900	8900	8900	10
441	20231018	133000	261280400	8890	8890	8890	8890	36
442	20231018	132900	260960360	8880	8880	8880	8880	0
443	20231018	132800	260960360	8880	8880	8880	8880	0
444	20231018	132700	260960360	8880	8880	8880	8880	0
445	20231018	132600	260960360	8880	8880	8880	8880	0
446	20231018	132500	260960360	8880	8880	8880	8880	96
447	20231018	132400	260107880	8890	8890	8890	8890	0
448	20231018	132300	260107880	8890	8890	8890	8890	0
449	20231018	132200	260107880	8890	8890	8890	8890	0
450	20231018	132100	260107880	8890	8890	8890	8890	0
451	20231018	132000	260107880	8890	8890	8890	8890	0
452	20231018	131900	260107880	8890	8890	8890	8890	50
453	20231018	131800	259663380	8890	8890	8890	8880	5
454	20231018	131700	259618950	8880	8880	8880	8880	4
455	20231018	131600	259583430	8890	8900	8900	8890	128
456	20231018	131500	258445410	8880	8880	8880	8880	0
457	20231018	131400	258445410	8880	8880	8880	8880	0
458	20231018	131300	258445410	8880	8880	8880	8880	0
459	20231018	131200	258445410	8880	8880	8880	8880	0
460	20231018	131100	258445410	8880	8880	8880	8880	0
461	20231018	131000	258445410	8880	8880	8880	8880	0
462	20231018	130900	258445410	8880	8880	8880	8880	0
463	20231018	130800	258445410	8880	8880	8880	8880	0
464	20231018	130700	258445410	8880	8880	8880	8880	62
465	20231018	130600	257894850	8900	8900	8900	8900	0
466	20231018	130500	257894850	8900	8900	8900	8900	0
467	20231018	130400	257894850	8900	8900	8900	8900	242
468	20231018	130300	255741050	8900	8890	8910	8890	1044
469	20231018	130200	246446660	8880	8880	8880	8880	0
470	20231018	130100	246446660	8880	8880	8880	8880	0
471	20231018	130000	246446660	8880	8880	8880	8880	0
472	20231018	125900	246446660	8880	8880	8880	8880	36
473	20231018	125800	246126980	8890	8890	8890	8890	0
474	20231018	125700	246126980	8890	8890	8890	8890	0
475	20231018	125600	246126980	8890	8890	8890	8890	0
476	20231018	125500	246126980	8890	8890	8890	8890	0
477	20231018	125400	246126980	8890	8880	8890	8880	13
478	20231018	125300	246011510	8880	8880	8880	8880	1
479	20231018	125200	246002630	8880	8870	8890	8870	513
480	20231018	125100	241442300	8890	8870	8890	8870	272
481	20231018	125000	239024950	8870	8870	8870	8870	22
482	20231018	124900	238829810	8870	8870	8870	8870	21
483	20231018	124800	238643540	8880	8850	8880	8850	601
484	20231018	124700	233311610	8850	8860	8860	8850	37
485	20231018	124600	232984010	8860	8860	8860	8860	8
486	20231018	124500	232913130	8860	8870	8870	8850	210
487	20231018	124400	231050560	8860	8860	8860	8860	8
488	20231018	124300	230979680	8860	8860	8860	8860	4
489	20231018	124200	230944240	8860	8870	8870	8860	114
490	20231018	124100	229933180	8870	8850	8870	8850	8
491	20231018	124000	229862350	8850	8850	8850	8850	8
492	20231018	123900	229791550	8840	8840	8850	8840	151
493	20231018	123800	228456100	8840	8830	8840	8830	78
494	20231018	123700	227766610	8840	8840	8840	8840	0
495	20231018	123600	227766610	8840	8840	8840	8840	0
496	20231018	123500	227766610	8840	8840	8840	8840	27
497	20231018	123400	227527930	8830	8830	8830	8830	0
498	20231018	123300	227527930	8830	8830	8830	8830	0
499	20231018	123200	227527930	8830	8830	8830	8830	501
500	20231018	123100	223104100	8840	8840	8840	8840	42
501	20231018	123000	222732820	8840	8860	8860	8830	2184
502	20231018	122900	203403480	8890	8890	9000	8870	1789
503	20231018	122800	187481150	8880	8880	8880	8880	2
504	20231018	122700	187463390	8880	8880	8880	8880	0
505	20231018	122600	187463390	8880	8880	8880	8880	0
506	20231018	122500	187463390	8880	8880	8880	8880	0
507	20231018	122400	187463390	8880	8880	8880	8880	0
508	20231018	122300	187463390	8880	8880	8880	8880	0
509	20231018	122200	187463390	8880	8880	8880	8880	0
510	20231018	122100	187463390	8880	8880	8880	8880	100
511	20231018	122000	186575390	8890	8890	8890	8890	0
512	20231018	121900	186575390	8890	8890	8890	8890	0
513	20231018	121800	186575390	8890	8890	8890	8890	0
514	20231018	121700	186575390	8890	8890	8890	8890	0
515	20231018	121600	186575390	8890	8890	8890	8890	1
516	20231018	121500	186566500	8870	8870	8870	8870	2
517	20231018	121400	186548760	8870	8870	8870	8870	170
518	20231018	121300	185040860	8880	8880	8880	8880	0
519	20231018	121200	185040860	8880	8880	8880	8880	87
520	20231018	121100	184268300	8900	8910	8910	8900	297
521	20231018	121000	181622130	8910	8910	8910	8910	0
522	20231018	120900	181622130	8910	8910	8910	8910	0
523	20231018	120800	181622130	8910	8910	8910	8910	0
524	20231018	120700	181622130	8910	8910	8910	8910	0
525	20231018	120600	181622130	8910	8910	8910	8910	0
526	20231018	120500	181622130	8910	8910	8910	8910	0
527	20231018	120400	181622130	8910	8910	8910	8910	0
528	20231018	120300	181622130	8910	8910	8910	8910	0
529	20231018	120200	181622130	8910	8910	8910	8910	259
530	20231018	120100	179314440	8910	8910	8910	8910	0
531	20231018	120000	179314440	8910	8910	8910	8910	19
532	20231018	115900	179145150	8910	8910	8910	8910	50
533	20231018	115800	178699650	8900	8900	8900	8900	400
534	20231018	115700	175139650	8880	8880	8880	8880	0
535	20231018	115600	175139650	8880	8880	8880	8880	0
536	20231018	115500	175139650	8880	8880	8880	8880	0
537	20231018	115400	175139650	8880	8880	8880	8880	0
538	20231018	115300	175139650	8880	8880	8880	8880	0
539	20231018	115200	175139650	8880	8880	8880	8880	0
540	20231018	115100	175139650	8880	8880	8880	8880	0
541	20231018	115000	175139650	8880	8880	8880	8880	0
542	20231018	114900	175139650	8880	8880	8880	8880	300
543	20231018	114800	172475650	8880	8890	8890	8880	200
544	20231018	114700	170699200	8900	8900	8900	8900	1
545	20231018	114600	170690300	8880	8880	8880	8880	0
546	20231018	114500	170690300	8880	8880	8880	8880	0
547	20231018	114400	170690300	8880	8880	8880	8880	0
548	20231018	114300	170690300	8880	8880	8880	8880	0
549	20231018	114200	170690300	8880	8880	8880	8880	0
550	20231018	114100	170690300	8880	8880	8880	8880	0
551	20231018	114000	170690300	8880	8880	8880	8880	8
552	20231018	113900	170619260	8880	8880	8880	8880	11
553	20231018	113800	170521580	8880	8900	8900	8880	281
554	20231018	113700	168023320	8900	8900	8900	8900	12
555	20231018	113600	167916520	8900	8900	8900	8900	11
556	20231018	113500	167818620	8900	8910	8910	8900	382
557	20231018	113400	164418520	8900	8900	8900	8900	0
558	20231018	113300	164418520	8900	8900	8900	8900	0
559	20231018	113200	164418520	8900	8900	8900	8900	1
560	20231018	113100	164409620	8910	8910	8910	8910	30
561	20231018	113000	164142320	8910	8900	8910	8900	47
562	20231018	112900	163723820	8920	8930	8930	8920	644
563	20231018	112800	157973790	8930	8900	8930	8900	499
564	20231018	112700	153518390	8900	8930	8930	8900	1486
565	20231018	112600	140286400	8930	8950	8950	8930	226
566	20231018	112500	138263940	9010	8960	9010	8960	204
567	20231018	112400	136435970	8960	8990	8990	8960	434
568	20231018	112300	132545320	9010	8980	9010	8980	3
569	20231018	112200	132518340	8980	8980	8980	8980	0
570	20231018	112100	132518340	8980	8980	8980	8980	499
571	20231018	112000	128037320	9000	9000	9000	9000	0
572	20231018	111900	128037320	9000	8980	9000	8980	2
573	20231018	111800	128019340	8990	8990	8990	8990	20
574	20231018	111700	127839540	9010	9010	9010	9010	0
575	20231018	111600	127839540	9010	9010	9010	9010	15
576	20231018	111500	127704390	9050	9050	9050	9050	0
577	20231018	111400	127704390	9050	9050	9050	9020	7
578	20231018	111300	127641120	9010	9010	9010	9010	35
579	20231018	111200	127325770	9050	9050	9050	9050	1
580	20231018	111100	127316720	9040	9040	9040	9040	0
581	20231018	111000	127316720	9040	9040	9040	9040	100
582	20231018	110900	126412720	9040	9040	9040	9040	0
583	20231018	110800	126412720	9040	9040	9040	9040	0
584	20231018	110700	126412720	9040	9040	9040	9040	0
585	20231018	110600	126412720	9040	9030	9040	9030	3
586	20231018	110500	126385620	8990	8990	8990	8990	66
587	20231018	110400	125792280	8970	8970	8970	8970	51
588	20231018	110300	125334810	8970	8970	8970	8970	306
589	20231018	110200	122589990	8970	8970	8970	8970	55
590	20231018	110100	122096640	8990	8990	8990	8990	0
591	20231018	110000	122096640	8990	8990	8990	8990	213
592	20231018	105900	120181770	8990	8980	8990	8980	41
593	20231018	105800	119813580	8990	8990	8990	8990	4
594	20231018	105700	119777620	9020	8960	9020	8960	491
595	20231018	105600	115372550	8970	8970	8970	8970	0
596	20231018	105500	115372550	8970	8970	8970	8970	1
597	20231018	105400	115363580	9010	9010	9010	9010	0
598	20231018	105300	115363580	9010	9010	9010	9010	0
599	20231018	105200	115363580	9010	9010	9010	9010	0
600	20231018	105100	115363580	9010	8970	9010	8970	8
601	20231018	105000	115291750	9000	9000	9000	9000	0
602	20231018	104900	115291750	9000	9000	9000	9000	0
603	20231018	104800	115291750	9000	9000	9000	9000	0
604	20231018	104700	115291750	9000	9000	9000	9000	0
605	20231018	104600	115291750	9000	9000	9000	9000	0
606	20231018	104500	115291750	9000	8980	9000	8980	4
607	20231018	104400	115255770	8980	8930	8980	8930	1312
608	20231018	104300	103502410	8930	8970	8970	8930	693
609	20231018	104200	97302590	8970	8970	8970	8970	0
610	20231018	104100	97302590	8970	9010	9010	8970	117
611	20231018	104000	96253040	8990	8990	8990	8990	11
612	20231018	103900	96154150	9020	9020	9020	9020	0
613	20231018	103800	96154150	9020	9020	9020	9020	0
614	20231018	103700	96154150	9020	9020	9020	9020	0
615	20231018	103600	96154150	9020	9020	9020	9020	0
616	20231018	103500	96154150	9020	9020	9020	9020	0
617	20231018	103400	96154150	9020	9020	9020	9020	0
618	20231018	103300	96154150	9020	9020	9020	9020	0
619	20231018	103200	96154150	9020	9020	9020	9020	1
620	20231018	103100	96145130	9040	9040	9040	9040	1
621	20231018	103000	96136090	8950	8970	8980	8940	1517
622	20231018	102900	82564120	9040	9040	9040	9040	0
623	20231018	102800	82564120	9040	9040	9040	9040	0
624	20231018	102700	82564120	9040	9040	9040	9040	0
625	20231018	102600	82564120	9040	9040	9040	9040	0
626	20231018	102500	82564120	9040	9040	9040	9040	0
627	20231018	102400	82564120	9040	9040	9040	9040	0
628	20231018	102300	82564120	9040	9040	9040	9040	0
629	20231018	102200	82564120	9040	9040	9040	9040	0
630	20231018	102100	82564120	9040	9040	9040	9040	0
631	20231018	102000	82564120	9040	9040	9040	9040	0
632	20231018	101900	82564120	9040	9040	9040	9040	0
633	20231018	101800	82564120	9040	9040	9040	9040	0
634	20231018	101700	82564120	9040	9040	9040	9040	1
635	20231018	101600	82555080	9000	9000	9000	9000	510
636	20231018	101500	77965080	8970	8970	8970	8970	0
637	20231018	101400	77965080	8970	8970	8970	8970	0
638	20231018	101300	77965080	8970	8960	8970	8960	467
639	20231018	101200	73776100	8960	8960	8960	8960	0
640	20231018	101100	73776100	8960	8960	8960	8960	1
641	20231018	101000	73767140	8920	8920	8920	8920	0
642	20231018	100900	73767140	8920	8920	8920	8920	0
643	20231018	100800	73767140	8920	8920	8920	8920	264
644	20231018	100700	71412260	8920	8900	8920	8900	5
645	20231018	100600	71367740	8910	8910	8910	8910	202
646	20231018	100500	69567920	8920	8920	8920	8920	176
647	20231018	100400	67998000	8920	8930	8930	8920	105
648	20231018	100300	67060400	8920	8930	8930	8920	90
649	20231018	100200	66257590	8930	8950	8950	8930	714
650	20231018	100100	59879660	8960	8970	8970	8960	510
651	20231018	100000	55305510	8970	8990	8990	8970	626
652	20231018	095900	49679730	8990	9010	9010	8990	958
653	20231018	095800	41063400	9000	9000	9000	9000	0
654	20231018	095700	41063400	9000	9000	9000	9000	20
655	20231018	095600	40883400	9000	9010	9010	9000	97
656	20231018	095500	40010380	9010	9010	9010	9010	50
657	20231018	095400	39559880	9010	9010	9010	9010	0
658	20231018	095300	39559880	9010	9020	9020	9010	35
659	20231018	095200	39244310	9020	9020	9020	9020	51
660	20231018	095100	38784290	9020	9030	9030	9020	200
661	20231018	095000	36978910	9030	9030	9030	9030	110
662	20231018	094900	35985610	9050	9050	9050	9050	0
663	20231018	094800	35985610	9050	9050	9050	9050	6
664	20231018	094700	35931310	9050	9050	9050	9050	89
665	20231018	094600	35125860	9060	9060	9060	9060	0
666	20231018	094500	35125860	9060	9060	9060	9060	11
667	20231018	094400	35026200	9050	9050	9050	9050	1
668	20231018	094300	35017150	9050	9050	9050	9050	0
669	20231018	094200	35017150	9050	9050	9050	9050	20
670	20231018	094100	34836150	9050	9050	9050	9050	10
671	20231018	094000	34745650	9050	9050	9050	9050	0
672	20231018	093900	34745650	9050	9050	9050	9050	10
673	20231018	093800	34655150	9030	9050	9060	9030	172
674	20231018	093700	33098940	9060	9080	9080	9060	34
675	20231018	093600	32790250	9080	9080	9080	9080	0
676	20231018	093500	32790250	9080	9120	9120	9080	345
677	20231018	093400	29657330	9110	9110	9110	9110	120
678	20231018	093300	28564130	9120	9090	9120	9090	102
679	20231018	093200	27635760	9090	9090	9090	9090	2
680	20231018	093100	27617580	9090	9090	9090	9090	30
681	20231018	093000	27344880	9090	9090	9090	9090	20
682	20231018	092900	27163080	9100	9100	9100	9100	0
683	20231018	092800	27163080	9100	9090	9100	9090	111
684	20231018	092700	26153310	9090	9080	9090	9080	283
685	20231018	092600	23583050	9080	9080	9080	9080	0
686	20231018	092500	23583050	9080	9080	9080	9080	0
687	20231018	092400	23583050	9080	9080	9080	9080	2
688	20231018	092300	23564890	9080	9080	9080	9080	3
689	20231018	092200	23537650	9090	9050	9090	9050	56
690	20231018	092100	23029730	9030	9050	9050	9030	30
691	20231018	092000	22758630	9030	9030	9030	9030	8
692	20231018	091900	22686390	9030	9030	9030	9030	0
693	20231018	091800	22686390	9030	9030	9030	9030	1
694	20231018	091700	22677360	9000	9000	9000	9000	0
695	20231018	091600	22677360	9000	9010	9010	9000	100
696	20231018	091500	21776860	9020	9020	9020	9020	1
697	20231018	091400	21767840	9030	9030	9030	9030	0
698	20231018	091300	21767840	9030	9030	9030	9030	260
699	20231018	091200	19420040	9040	9040	9040	9040	2
700	20231018	091100	19401960	9020	8960	9020	8960	114
701	20231018	091000	18376290	8990	8970	8990	8960	468
702	20231018	090900	14173960	8990	9030	9050	8970	621
703	20231018	090800	8576410	9040	9040	9040	9040	222
704	20231018	090700	6569530	9060	9060	9060	9060	44
705	20231018	090600	6170890	9110	9110	9110	9110	0
706	20231018	090500	6170890	9110	9110	9110	9110	5
707	20231018	090400	6125340	9130	9130	9130	9130	0
708	20231018	090300	6125340	9130	9130	9130	9130	22
709	20231018	090200	5924480	9010	9010	9010	9010	0
710	20231018	090100	5924480	9010	9010	9010	9010	0
711	20231018	090000	5924480	9010	9000	9230	9000	658