KissMeData/093640/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194900	903538010	9150	9150	9150	9150	4476
3	20231006	194800	903538010	9150	9150	9150	9150	0
4	20231006	194700	903538010	9150	9150	9150	9150	0
5	20231006	194600	903538010	9150	9150	9150	9150	0
6	20231006	194500	903538010	9150	9150	9150	9150	0
7	20231006	194400	903538010	9150	9150	9150	9150	0
8	20231006	194300	903538010	9150	9150	9150	9150	0
9	20231006	194200	903538010	9150	9150	9150	9150	0
10	20231006	194100	903538010	9150	9150	9150	9150	0
11	20231006	194000	903538010	9150	9150	9150	9150	0
12	20231006	193900	903538010	9150	9150	9150	9150	0
13	20231006	193800	903538010	9150	9150	9150	9150	0
14	20231006	193700	903538010	9150	9150	9150	9150	0
15	20231006	193600	903538010	9150	9150	9150	9150	0
16	20231006	193500	903538010	9150	9150	9150	9150	0
17	20231006	193400	903538010	9150	9150	9150	9150	0
18	20231006	193300	903538010	9150	9150	9150	9150	0
19	20231006	193200	903538010	9150	9150	9150	9150	0
20	20231006	193100	903538010	9150	9150	9150	9150	0
21	20231006	193000	903538010	9150	9150	9150	9150	0
22	20231006	192900	903538010	9150	9150	9150	9150	0
23	20231006	192800	903538010	9150	9150	9150	9150	0
24	20231006	192700	903538010	9150	9150	9150	9150	0
25	20231006	192600	903538010	9150	9150	9150	9150	0
26	20231006	192500	903538010	9150	9150	9150	9150	0
27	20231006	192400	903538010	9150	9150	9150	9150	0
28	20231006	192300	903538010	9150	9150	9150	9150	0
29	20231006	192200	903538010	9150	9150	9150	9150	0
30	20231006	192100	903538010	9150	9150	9150	9150	0
31	20231006	192000	903538010	9150	9150	9150	9150	0
32	20231006	191900	903538010	9150	9150	9150	9150	4476
33	20231006	191800	903538010	9150	9150	9150	9150	0
34	20231006	191700	903538010	9150	9150	9150	9150	0
35	20231006	191600	903538010	9150	9150	9150	9150	0
36	20231006	191500	903538010	9150	9150	9150	9150	0
37	20231006	191400	903538010	9150	9150	9150	9150	0
38	20231006	191300	903538010	9150	9150	9150	9150	0
39	20231006	191200	903538010	9150	9150	9150	9150	0
40	20231006	191100	903538010	9150	9150	9150	9150	0
41	20231006	191000	903538010	9150	9150	9150	9150	0
42	20231006	190900	903538010	9150	9150	9150	9150	0
43	20231006	190800	903538010	9150	9150	9150	9150	0
44	20231006	190700	903538010	9150	9150	9150	9150	0
45	20231006	190600	903538010	9150	9150	9150	9150	0
46	20231006	190500	903538010	9150	9150	9150	9150	0
47	20231006	190400	903538010	9150	9150	9150	9150	0
48	20231006	190300	903538010	9150	9150	9150	9150	0
49	20231006	190200	903538010	9150	9150	9150	9150	0
50	20231006	190100	903538010	9150	9150	9150	9150	0
51	20231006	190000	903538010	9150	9150	9150	9150	0
52	20231006	185900	903538010	9150	9150	9150	9150	0
53	20231006	185800	903538010	9150	9150	9150	9150	0
54	20231006	185700	903538010	9150	9150	9150	9150	0
55	20231006	185600	903538010	9150	9150	9150	9150	0
56	20231006	185500	903538010	9150	9150	9150	9150	0
57	20231006	185400	903538010	9150	9150	9150	9150	0
58	20231006	185300	903538010	9150	9150	9150	9150	0
59	20231006	185200	903538010	9150	9150	9150	9150	0
60	20231006	185100	903538010	9150	9150	9150	9150	0
61	20231006	185000	903538010	9150	9150	9150	9150	0
62	20231006	184900	903538010	9150	9150	9150	9150	4476
63	20231006	184800	903538010	9150	9150	9150	9150	0
64	20231006	184700	903538010	9150	9150	9150	9150	0
65	20231006	184600	903538010	9150	9150	9150	9150	0
66	20231006	184500	903538010	9150	9150	9150	9150	0
67	20231006	184400	903538010	9150	9150	9150	9150	0
68	20231006	184300	903538010	9150	9150	9150	9150	0
69	20231006	184200	903538010	9150	9150	9150	9150	0
70	20231006	184100	903538010	9150	9150	9150	9150	0
71	20231006	184000	903538010	9150	9150	9150	9150	0
72	20231006	183900	903538010	9150	9150	9150	9150	0
73	20231006	183800	903538010	9150	9150	9150	9150	0
74	20231006	183700	903538010	9150	9150	9150	9150	0
75	20231006	183600	903538010	9150	9150	9150	9150	0
76	20231006	183500	903538010	9150	9150	9150	9150	0
77	20231006	183400	903538010	9150	9150	9150	9150	0
78	20231006	183300	903538010	9150	9150	9150	9150	0
79	20231006	183200	903538010	9150	9150	9150	9150	0
80	20231006	183100	903538010	9150	9150	9150	9150	0
81	20231006	183000	903538010	9150	9150	9150	9150	0
82	20231006	182900	903538010	9150	9150	9150	9150	0
83	20231006	182800	903538010	9150	9150	9150	9150	0
84	20231006	182700	903538010	9150	9150	9150	9150	0
85	20231006	182600	903538010	9150	9150	9150	9150	0
86	20231006	182500	903538010	9150	9150	9150	9150	0
87	20231006	182400	903538010	9150	9150	9150	9150	0
88	20231006	182300	903538010	9150	9150	9150	9150	0
89	20231006	182200	903538010	9150	9150	9150	9150	0
90	20231006	182100	903538010	9150	9150	9150	9150	0
91	20231006	182000	903538010	9150	9150	9150	9150	0
92	20231006	181900	903538010	9150	9150	9150	9150	4476
93	20231006	181800	903538010	9150	9150	9150	9150	0
94	20231006	181700	903538010	9150	9150	9150	9150	0
95	20231006	181600	903538010	9150	9150	9150	9150	0
96	20231006	181500	903538010	9150	9150	9150	9150	0
97	20231006	181400	903538010	9150	9150	9150	9150	0
98	20231006	181300	903538010	9150	9150	9150	9150	0
99	20231006	181200	903538010	9150	9150	9150	9150	0
100	20231006	181100	903538010	9150	9150	9150	9150	0
101	20231006	181000	903538010	9150	9150	9150	9150	0
102	20231006	180900	903538010	9150	9150	9150	9150	0
103	20231006	180800	903538010	9150	9150	9150	9150	0
104	20231006	180700	903538010	9150	9150	9150	9150	0
105	20231006	180600	903538010	9150	9150	9150	9150	0
106	20231006	180500	903538010	9150	9150	9150	9150	0
107	20231006	180400	903538010	9150	9150	9150	9150	0
108	20231006	180300	903538010	9150	9150	9150	9150	0
109	20231006	180200	903538010	9150	9150	9150	9150	0
110	20231006	180100	903538010	9150	9150	9150	9150	0
111	20231006	180000	903538010	9150	9150	9150	9150	0
112	20231006	175900	903538010	9150	9150	9150	9150	0
113	20231006	175800	903538010	9150	9150	9150	9150	0
114	20231006	175700	903538010	9150	9150	9150	9150	0
115	20231006	175600	903538010	9150	9150	9150	9150	0
116	20231006	175500	903538010	9150	9150	9150	9150	0
117	20231006	175400	903538010	9150	9150	9150	9150	0
118	20231006	175300	903538010	9150	9150	9150	9150	0
119	20231006	175200	903538010	9150	9150	9150	9150	0
120	20231006	175100	903538010	9150	9150	9150	9150	0
121	20231006	175000	903538010	9150	9150	9150	9150	0
122	20231006	174900	903538010	9150	9150	9150	9150	4476
123	20231006	174800	903538010	9150	9150	9150	9150	0
124	20231006	174700	903538010	9150	9150	9150	9150	0
125	20231006	174600	903538010	9150	9150	9150	9150	0
126	20231006	174500	903538010	9150	9150	9150	9150	0
127	20231006	174400	903538010	9150	9150	9150	9150	0
128	20231006	174300	903538010	9150	9150	9150	9150	0
129	20231006	174200	903538010	9150	9150	9150	9150	0
130	20231006	174100	903538010	9150	9150	9150	9150	0
131	20231006	174000	903538010	9150	9150	9150	9150	0
132	20231006	173900	903538010	9150	9150	9150	9150	0
133	20231006	173800	903538010	9150	9150	9150	9150	0
134	20231006	173700	903538010	9150	9150	9150	9150	0
135	20231006	173600	903538010	9150	9150	9150	9150	0
136	20231006	173500	903538010	9150	9150	9150	9150	0
137	20231006	173400	903538010	9150	9150	9150	9150	0
138	20231006	173300	903538010	9150	9150	9150	9150	0
139	20231006	173200	903538010	9150	9150	9150	9150	0
140	20231006	173100	903538010	9150	9150	9150	9150	0
141	20231006	173000	903538010	9150	9150	9150	9150	0
142	20231006	172900	903538010	9150	9150	9150	9150	0
143	20231006	172800	903538010	9150	9150	9150	9150	0
144	20231006	172700	903538010	9150	9150	9150	9150	0
145	20231006	172600	903538010	9150	9150	9150	9150	0
146	20231006	172500	903538010	9150	9150	9150	9150	0
147	20231006	172400	903538010	9150	9150	9150	9150	0
148	20231006	172300	903538010	9150	9150	9150	9150	0
149	20231006	172200	903538010	9150	9150	9150	9150	0
150	20231006	172100	903538010	9150	9150	9150	9150	0
151	20231006	172000	903538010	9150	9150	9150	9150	0
152	20231006	171900	903538010	9150	9150	9150	9150	4476
153	20231006	171800	903538010	9150	9150	9150	9150	0
154	20231006	171700	903538010	9150	9150	9150	9150	0
155	20231006	171600	903538010	9150	9150	9150	9150	0
156	20231006	171500	903538010	9150	9150	9150	9150	0
157	20231006	171400	903538010	9150	9150	9150	9150	0
158	20231006	171300	903538010	9150	9150	9150	9150	0
159	20231006	171200	903538010	9150	9150	9150	9150	0
160	20231006	171100	903538010	9150	9150	9150	9150	0
161	20231006	171000	903538010	9150	9150	9150	9150	0
162	20231006	170900	903538010	9150	9150	9150	9150	0
163	20231006	170800	903538010	9150	9150	9150	9150	0
164	20231006	170700	903538010	9150	9150	9150	9150	0
165	20231006	170600	903538010	9150	9150	9150	9150	0
166	20231006	170500	903538010	9150	9150	9150	9150	0
167	20231006	170400	903538010	9150	9150	9150	9150	0
168	20231006	170300	903538010	9150	9150	9150	9150	0
169	20231006	170200	903538010	9150	9150	9150	9150	0
170	20231006	170100	903538010	9150	9150	9150	9150	0
171	20231006	170000	903538010	9150	9150	9150	9150	0
172	20231006	165900	903538010	9150	9150	9150	9150	0
173	20231006	165800	903538010	9150	9150	9150	9150	0
174	20231006	165700	903538010	9150	9150	9150	9150	0
175	20231006	165600	903538010	9150	9150	9150	9150	0
176	20231006	165500	903538010	9150	9150	9150	9150	0
177	20231006	165400	903538010	9150	9150	9150	9150	0
178	20231006	165300	903538010	9150	9150	9150	9150	0
179	20231006	165200	903538010	9150	9150	9150	9150	0
180	20231006	165100	903538010	9150	9150	9150	9150	0
181	20231006	165000	903538010	9150	9150	9150	9150	0
182	20231006	164900	903538010	9150	9150	9150	9150	4476
183	20231006	164800	903538010	9150	9150	9150	9150	0
184	20231006	164700	903538010	9150	9150	9150	9150	0
185	20231006	164600	903538010	9150	9150	9150	9150	0
186	20231006	164500	903538010	9150	9150	9150	9150	0
187	20231006	164400	903538010	9150	9150	9150	9150	0
188	20231006	164300	903538010	9150	9150	9150	9150	0
189	20231006	164200	903538010	9150	9150	9150	9150	0
190	20231006	164100	903538010	9150	9150	9150	9150	0
191	20231006	164000	903538010	9150	9150	9150	9150	0
192	20231006	163900	903538010	9150	9150	9150	9150	0
193	20231006	163800	903538010	9150	9150	9150	9150	0
194	20231006	163700	903538010	9150	9150	9150	9150	0
195	20231006	163600	903538010	9150	9150	9150	9150	0
196	20231006	163500	903538010	9150	9150	9150	9150	0
197	20231006	163400	903538010	9150	9150	9150	9150	0
198	20231006	163300	903538010	9150	9150	9150	9150	0
199	20231006	163200	903538010	9150	9150	9150	9150	0
200	20231006	163100	903538010	9150	9150	9150	9150	0
201	20231006	163000	903538010	9150	9150	9150	9150	0
202	20231006	162900	903538010	9150	9150	9150	9150	0
203	20231006	162800	903538010	9150	9150	9150	9150	0
204	20231006	162700	903538010	9150	9150	9150	9150	0
205	20231006	162600	903538010	9150	9150	9150	9150	0
206	20231006	162500	903538010	9150	9150	9150	9150	0
207	20231006	162400	903538010	9150	9150	9150	9150	0
208	20231006	162300	903538010	9150	9150	9150	9150	0
209	20231006	162200	903538010	9150	9150	9150	9150	0
210	20231006	162100	903538010	9150	9150	9150	9150	0
211	20231006	162000	903538010	9150	9150	9150	9150	0
212	20231006	161900	903538010	9150	9150	9150	9150	4476
213	20231006	161800	903538010	9150	9150	9150	9150	0
214	20231006	161700	903538010	9150	9150	9150	9150	0
215	20231006	161600	903538010	9150	9150	9150	9150	0
216	20231006	161500	903538010	9150	9150	9150	9150	0
217	20231006	161400	903538010	9150	9150	9150	9150	0
218	20231006	161300	903538010	9150	9150	9150	9150	0
219	20231006	161200	903538010	9150	9150	9150	9150	0
220	20231006	161100	903538010	9150	9150	9150	9150	0
221	20231006	161000	903538010	9150	9150	9150	9150	0
222	20231006	160900	903538010	9150	9150	9150	9150	0
223	20231006	160800	903538010	9150	9150	9150	9150	0
224	20231006	160700	903538010	9150	9150	9150	9150	0
225	20231006	160600	903538010	9150	9150	9150	9150	0
226	20231006	160500	903538010	9150	9150	9150	9150	0
227	20231006	160400	903538010	9150	9150	9150	9150	0
228	20231006	160300	903538010	9150	9150	9150	9150	0
229	20231006	160200	903538010	9150	9150	9150	9150	0
230	20231006	160100	903538010	9150	9150	9150	9150	0
231	20231006	160000	903538010	9150	9150	9150	9150	0
232	20231006	155900	903538010	9150	9150	9150	9150	0
233	20231006	155800	903538010	9150	9150	9150	9150	0
234	20231006	155700	903538010	9150	9150	9150	9150	0
235	20231006	155600	903538010	9150	9150	9150	9150	0
236	20231006	155500	903538010	9150	9150	9150	9150	0
237	20231006	155400	903538010	9150	9150	9150	9150	0
238	20231006	155300	903538010	9150	9150	9150	9150	0
239	20231006	155200	903538010	9150	9150	9150	9150	0
240	20231006	155100	903538010	9150	9150	9150	9150	0
241	20231006	155000	903538010	9150	9150	9150	9150	0
242	20231006	154900	903538010	9150	9150	9150	9150	4476
243	20231006	154800	903538010	9150	9150	9150	9150	0
244	20231006	154700	903538010	9150	9150	9150	9150	0
245	20231006	154600	903538010	9150	9150	9150	9150	0
246	20231006	154500	903538010	9150	9150	9150	9150	0
247	20231006	154400	903538010	9150	9150	9150	9150	0
248	20231006	154300	903538010	9150	9150	9150	9150	0
249	20231006	154200	903538010	9150	9150	9150	9150	0
250	20231006	154100	903538010	9150	9150	9150	9150	0
251	20231006	154000	903538010	9150	9150	9150	9150	0
252	20231006	153900	903538010	9150	9150	9150	9150	0
253	20231006	153800	903538010	9150	9150	9150	9150	0
254	20231006	153700	903538010	9150	9150	9150	9150	0
255	20231006	153600	903538010	9150	9150	9150	9150	0
256	20231006	153500	903538010	9150	9150	9150	9150	0
257	20231006	153400	903538010	9150	9150	9150	9150	0
258	20231006	153300	903538010	9150	9150	9150	9150	0
259	20231006	153200	903538010	9150	9150	9150	9150	0
260	20231006	153100	903538010	9150	9150	9150	9150	0
261	20231006	153000	903538010	9150	9150	9150	9150	4476
262	20231006	152900	862582610	9170	9170	9170	9170	0
263	20231006	152800	862582610	9170	9170	9170	9170	0
264	20231006	152700	862582610	9170	9170	9170	9170	0
265	20231006	152600	862582610	9170	9170	9170	9170	0
266	20231006	152500	862582610	9170	9170	9170	9170	0
267	20231006	152400	862582610	9170	9170	9170	9170	0
268	20231006	152300	862582610	9170	9170	9170	9170	0
269	20231006	152200	862582610	9170	9170	9170	9170	0
270	20231006	152100	862582610	9170	9170	9170	9170	0
271	20231006	152000	862582610	9170	9170	9170	9170	0
272	20231006	151900	862582610	9170	9200	9200	9170	2166
273	20231006	151800	842683430	9200	9200	9200	9200	63
274	20231006	151700	842103830	9200	9190	9200	9190	75
275	20231006	151600	841414530	9190	9200	9200	9190	134
276	20231006	151500	840182730	9190	9200	9200	9190	11
277	20231006	151400	840081580	9200	9200	9200	9180	2270
278	20231006	151300	819241900	9190	9190	9200	9190	2362
279	20231006	151200	797528320	9190	9190	9190	9190	11
280	20231006	151100	797427230	9180	9180	9180	9180	10
281	20231006	151000	797335430	9180	9180	9180	9180	246
282	20231006	150900	795077150	9180	9180	9180	9180	55
283	20231006	150800	794572250	9180	9180	9180	9180	1
284	20231006	150700	794563070	9180	9180	9180	9180	41
285	20231006	150600	794186690	9180	9190	9190	9180	164
286	20231006	150500	792681030	9190	9180	9190	9180	409
287	20231006	150400	788926320	9190	9190	9190	9190	21
288	20231006	150300	788733330	9190	9190	9190	9190	10
289	20231006	150200	788641430	9190	9190	9190	9190	38
290	20231006	150100	788292210	9190	9190	9190	9190	8
291	20231006	150000	788218690	9170	9180	9180	9170	680
292	20231006	145900	781982290	9180	9180	9180	9180	70
293	20231006	145800	781339690	9180	9190	9190	9180	43
294	20231006	145700	780944940	9180	9180	9180	9180	4
295	20231006	145600	780908220	9190	9190	9190	9190	50
296	20231006	145500	780448720	9190	9190	9190	9190	14
297	20231006	145400	780320060	9190	9170	9190	9170	3
298	20231006	145300	780292530	9170	9170	9170	9170	0
299	20231006	145200	780292530	9170	9180	9180	9170	300
300	20231006	145100	777541060	9190	9190	9190	9190	0
301	20231006	145000	777541060	9190	9190	9190	9190	16
302	20231006	144900	777394020	9200	9200	9200	9190	104
303	20231006	144800	776437250	9190	9190	9190	9190	111
304	20231006	144700	775417160	9200	9200	9200	9200	0
305	20231006	144600	775417160	9200	9190	9200	9190	21
306	20231006	144500	775224160	9200	9190	9200	9190	7
307	20231006	144400	775159820	9200	9200	9200	9200	41
308	20231006	144300	774782620	9200	9200	9200	9200	2
309	20231006	144200	774764220	9190	9190	9190	9190	2
310	20231006	144100	774745840	9190	9190	9190	9190	1
311	20231006	144000	774736650	9190	9190	9190	9190	1
312	20231006	143900	774727460	9150	9180	9180	9150	4605
313	20231006	143800	732534630	9180	9180	9180	9180	120
314	20231006	143700	731433030	9200	9200	9200	9200	3
315	20231006	143600	731405430	9200	9180	9200	9180	2027
316	20231006	143500	712791990	9170	9180	9180	9170	477
317	20231006	143400	708413210	9200	9200	9200	9200	0
318	20231006	143300	708413210	9200	9200	9200	9200	7
319	20231006	143200	708348810	9180	9180	9180	9180	0
320	20231006	143100	708348810	9180	9180	9180	9180	410
321	20231006	143000	704585010	9180	9180	9180	9180	3
322	20231006	142900	704557470	9180	9200	9200	9180	1476
323	20231006	142800	690985100	9200	9200	9200	9200	20
324	20231006	142700	690801100	9200	9200	9200	9190	5
325	20231006	142600	690755120	9200	9200	9200	9200	4
326	20231006	142500	690718320	9180	9180	9180	9180	72
327	20231006	142400	690057360	9190	9190	9190	9190	18
328	20231006	142300	689891940	9190	9200	9200	9190	327
329	20231006	142200	686886590	9200	9200	9200	9200	4
330	20231006	142100	686849790	9200	9200	9200	9200	2
331	20231006	142000	686831390	9200	9200	9200	9200	5
332	20231006	141900	686785390	9200	9200	9200	9200	3
333	20231006	141800	686757790	9200	9200	9200	9200	2
334	20231006	141700	686739390	9200	9200	9200	9200	21
335	20231006	141600	686546190	9200	9200	9200	9200	1
336	20231006	141500	686536990	9180	9180	9180	9180	21
337	20231006	141400	686344210	9180	9190	9190	9180	1000
338	20231006	141300	677161020	9200	9200	9200	9200	14
339	20231006	141200	677032220	9200	9200	9200	9200	4
340	20231006	141100	676995420	9200	9200	9200	9200	1
341	20231006	141000	676986220	9200	9200	9200	9200	85
342	20231006	140900	676204220	9200	9200	9200	9200	22
343	20231006	140800	676001820	9200	9200	9200	9200	21
344	20231006	140700	675808620	9200	9200	9200	9200	23
345	20231006	140600	675597020	9200	9200	9200	9200	0
346	20231006	140500	675597020	9200	9200	9200	9200	51
347	20231006	140400	675127820	9200	9200	9200	9200	0
348	20231006	140300	675127820	9200	9190	9200	9190	510
349	20231006	140200	670440820	9200	9200	9200	9200	25
350	20231006	140100	670210820	9210	9210	9210	9210	64
351	20231006	140000	669621380	9210	9210	9210	9210	50
352	20231006	135900	669160880	9210	9210	9210	9210	0
353	20231006	135800	669160880	9210	9210	9210	9210	0
354	20231006	135700	669160880	9210	9210	9210	9210	300
355	20231006	135600	666397880	9210	9210	9210	9210	20
356	20231006	135500	666213680	9210	9200	9210	9200	1515
357	20231006	135400	652270110	9200	9200	9200	9200	10
358	20231006	135300	652178110	9200	9200	9200	9200	22
359	20231006	135200	651975710	9190	9180	9190	9180	2734
360	20231006	135100	626855850	9180	9180	9180	9180	1
361	20231006	135000	626846670	9180	9180	9180	9180	0
362	20231006	134900	626846670	9180	9180	9180	9180	114
363	20231006	134800	625800150	9180	9180	9180	9180	10
364	20231006	134700	625708350	9180	9180	9180	9180	1
365	20231006	134600	625699170	9180	9180	9180	9180	50
366	20231006	134500	625240170	9180	9180	9180	9180	12
367	20231006	134400	625130010	9180	9180	9180	9180	121
368	20231006	134300	624019230	9180	9180	9180	9180	0
369	20231006	134200	624019230	9180	9180	9180	9180	133
370	20231006	134100	622798290	9180	9170	9180	9170	201
371	20231006	134000	620955110	9180	9180	9180	9180	1
372	20231006	133900	620945930	9180	9180	9180	9180	9
373	20231006	133800	620863310	9180	9180	9180	9180	1
374	20231006	133700	620854130	9180	9180	9180	9180	1
375	20231006	133600	620844950	9180	9180	9180	9180	1
376	20231006	133500	620835770	9180	9180	9180	9180	15
377	20231006	133400	620698070	9180	9180	9180	9180	5
378	20231006	133300	620652170	9190	9190	9190	9190	0
379	20231006	133200	620652170	9190	9190	9190	9190	97
380	20231006	133100	619760740	9190	9190	9190	9180	4
381	20231006	133000	619723990	9190	9190	9190	9190	0
382	20231006	132900	619723990	9190	9190	9190	9190	26
383	20231006	132800	619485050	9190	9190	9190	9190	29
384	20231006	132700	619218540	9190	9190	9190	9190	0
385	20231006	132600	619218540	9190	9190	9190	9190	14
386	20231006	132500	619089880	9190	9190	9190	9190	10
387	20231006	132400	618997980	9190	9190	9190	9190	0
388	20231006	132300	618997980	9190	9190	9190	9190	83
389	20231006	132200	618235210	9190	9190	9190	9160	159
390	20231006	132100	616777000	9160	9180	9180	9160	1505
391	20231006	132000	602984350	9180	9180	9180	9180	800
392	20231006	131900	595640350	9180	9180	9180	9180	489
393	20231006	131800	591151330	9180	9180	9180	9180	479
394	20231006	131700	586754110	9170	9170	9170	9170	11
395	20231006	131600	586653240	9170	9170	9170	9170	0
396	20231006	131500	586653240	9170	9170	9170	9170	500
397	20231006	131400	582068240	9170	9180	9180	9170	550
398	20231006	131300	577024240	9170	9170	9170	9170	1
399	20231006	131200	577015070	9170	9170	9170	9170	18
400	20231006	131100	576850010	9170	9170	9170	9170	0
401	20231006	131000	576850010	9170	9170	9170	9170	82
402	20231006	130900	576098070	9180	9180	9180	9180	0
403	20231006	130800	576098070	9180	9180	9180	9180	5
404	20231006	130700	576052170	9180	9180	9180	9180	573
405	20231006	130600	570792030	9180	9180	9180	9180	1
406	20231006	130500	570782850	9180	9170	9180	9170	146
407	20231006	130400	569444000	9170	9170	9170	9170	7
408	20231006	130300	569379810	9170	9170	9170	9170	5
409	20231006	130200	569333960	9170	9170	9170	9170	5
410	20231006	130100	569288110	9170	9170	9170	9170	103
411	20231006	130000	568343600	9170	9170	9170	9170	320
412	20231006	125900	565409200	9170	9170	9170	9170	158
413	20231006	125800	563960340	9170	9170	9170	9170	2
414	20231006	125700	563942000	9170	9180	9180	9170	500
415	20231006	125600	559356990	9180	9180	9180	9180	0
416	20231006	125500	559356990	9180	9180	9180	9180	1
417	20231006	125400	559347810	9180	9180	9180	9180	1
418	20231006	125300	559338630	9180	9180	9180	9180	0
419	20231006	125200	559338630	9180	9180	9180	9180	40
420	20231006	125100	558971430	9180	9180	9180	9180	28
421	20231006	125000	558714390	9180	9180	9180	9180	101
422	20231006	124900	557787210	9180	9180	9180	9180	14
423	20231006	124800	557658690	9180	9180	9180	9180	12
424	20231006	124700	557548530	9180	9170	9180	9170	146
425	20231006	124600	556209250	9180	9180	9180	9180	46
426	20231006	124500	555786970	9180	9180	9180	9180	0
427	20231006	124400	555786970	9180	9180	9180	9180	129
428	20231006	124300	554602750	9180	9180	9180	9180	8
429	20231006	124200	554529310	9180	9180	9180	9180	0
430	20231006	124100	554529310	9180	9180	9180	9180	5
431	20231006	124000	554483410	9180	9180	9180	9180	36
432	20231006	123900	554152930	9180	9180	9180	9180	3
433	20231006	123800	554125390	9180	9180	9180	9180	0
434	20231006	123700	554125390	9180	9180	9180	9180	14
435	20231006	123600	553996870	9180	9180	9180	9180	247
436	20231006	123500	551729410	9180	9180	9180	9180	58
437	20231006	123400	551196970	9180	9180	9180	9180	0
438	20231006	123300	551196970	9180	9180	9180	9180	110
439	20231006	123200	550187170	9180	9180	9180	9180	21
440	20231006	123100	549994390	9180	9180	9180	9180	40
441	20231006	123000	549627190	9180	9180	9180	9180	2
442	20231006	122900	549608830	9180	9180	9180	9180	0
443	20231006	122800	549608830	9180	9180	9180	9180	7
444	20231006	122700	549544570	9180	9180	9180	9180	5
445	20231006	122600	549498670	9180	9180	9180	9180	0
446	20231006	122500	549498670	9180	9180	9180	9180	2
447	20231006	122400	549480310	9180	9180	9180	9160	37
448	20231006	122300	549140670	9160	9160	9160	9160	200
449	20231006	122200	547308670	9180	9170	9180	9170	13
450	20231006	122100	547189450	9170	9170	9170	9170	0
451	20231006	122000	547189450	9170	9180	9180	9170	56
452	20231006	121900	546675920	9180	9180	9180	9180	0
453	20231006	121800	546675920	9180	9180	9180	9180	1
454	20231006	121700	546666740	9170	9170	9170	9170	13
455	20231006	121600	546547530	9160	9160	9160	9160	0
456	20231006	121500	546547530	9160	9160	9160	9160	20
457	20231006	121400	546364330	9160	9160	9160	9160	0
458	20231006	121300	546364330	9160	9160	9160	9160	80
459	20231006	121200	545631530	9160	9160	9160	9160	0
460	20231006	121100	545631530	9160	9160	9160	9160	285
461	20231006	121000	543020930	9160	9160	9160	9160	1
462	20231006	120900	543011770	9100	9110	9110	9100	480
463	20231006	120800	538642880	9160	9160	9160	9160	0
464	20231006	120700	538642880	9160	9160	9160	9160	17
465	20231006	120600	538487160	9100	9100	9100	9100	0
466	20231006	120500	538487160	9100	9100	9100	9100	0
467	20231006	120400	538487160	9100	9140	9140	9100	1455
468	20231006	120300	525234510	9140	9150	9150	9140	54
469	20231006	120200	524740840	9150	9150	9150	9150	117
470	20231006	120100	523670290	9150	9150	9150	9150	0
471	20231006	120000	523670290	9150	9160	9160	9150	101
472	20231006	115900	522745140	9140	9160	9160	9140	217
473	20231006	115800	520760010	9160	9180	9180	9160	167
474	20231006	115700	519229610	9180	9180	9180	9180	60
475	20231006	115600	518678810	9180	9180	9180	9180	84
476	20231006	115500	517907690	9180	9180	9180	9180	63
477	20231006	115400	517329350	9180	9170	9180	9170	20
478	20231006	115300	517145760	9180	9180	9180	9180	40
479	20231006	115200	516778560	9180	9180	9180	9180	1
480	20231006	115100	516769380	9180	9180	9180	9180	0
481	20231006	115000	516769380	9180	9180	9180	9180	0
482	20231006	114900	516769380	9180	9180	9180	9180	0
483	20231006	114800	516769380	9180	9180	9180	9180	38
484	20231006	114700	516420540	9180	9180	9180	9180	0
485	20231006	114600	516420540	9180	9180	9180	9180	42
486	20231006	114500	516034980	9180	9180	9180	9180	0
487	20231006	114400	516034980	9180	9180	9180	9180	0
488	20231006	114300	516034980	9180	9180	9180	9180	0
489	20231006	114200	516034980	9180	9180	9180	9180	108
490	20231006	114100	515043540	9180	9180	9180	9180	15
491	20231006	114000	514905840	9180	9180	9180	9180	10
492	20231006	113900	514814040	9180	9180	9180	9180	281
493	20231006	113800	512234460	9180	9180	9180	9180	1
494	20231006	113700	512225280	9180	9180	9180	9180	55
495	20231006	113600	511720380	9190	9190	9190	9190	0
496	20231006	113500	511720380	9190	9190	9190	9190	0
497	20231006	113400	511720380	9190	9190	9190	9190	2
498	20231006	113300	511702000	9190	9190	9190	9190	0
499	20231006	113200	511702000	9190	9190	9190	9190	1
500	20231006	113100	511692810	9100	9150	9150	9100	3100
501	20231006	113000	483435260	9190	9190	9190	9190	0
502	20231006	112900	483435260	9190	9170	9190	9140	410
503	20231006	112800	479684480	9190	9190	9190	9180	12
504	20231006	112700	479574300	9180	9180	9180	9180	85
505	20231006	112600	478794000	9190	9190	9190	9190	2
506	20231006	112500	478775620	9190	9190	9190	9190	5
507	20231006	112400	478729670	9200	9200	9200	9200	6
508	20231006	112300	478674470	9200	9200	9200	9200	110
509	20231006	112200	477662470	9200	9170	9200	9170	55
510	20231006	112100	477156620	9200	9200	9200	9200	0
511	20231006	112000	477156620	9200	9200	9200	9160	117
512	20231006	111900	476084620	9200	9200	9200	9200	10
513	20231006	111800	475992620	9200	9200	9200	9200	0
514	20231006	111700	475992620	9200	9200	9200	9200	0
515	20231006	111600	475992620	9200	9200	9200	9200	2
516	20231006	111500	475974220	9140	9140	9140	9140	0
517	20231006	111400	475974220	9140	9160	9160	9140	193
518	20231006	111300	474208200	9160	9160	9160	9160	0
519	20231006	111200	474208200	9160	9160	9160	9160	0
520	20231006	111100	474208200	9160	9160	9160	9160	1
521	20231006	111000	474199040	9200	9200	9200	9200	0
522	20231006	110900	474199040	9200	9160	9200	9150	124
523	20231006	110800	473064190	9140	9160	9160	9140	441
524	20231006	110700	469029720	9150	9160	9160	9150	233
525	20231006	110600	466897440	9160	9170	9170	9160	193
526	20231006	110500	465128300	9180	9180	9180	9180	328
527	20231006	110400	462117260	9180	9180	9180	9180	51
528	20231006	110300	461649080	9180	9190	9190	9180	12
529	20231006	110200	461538860	9190	9190	9190	9190	605
530	20231006	110100	455978910	9200	9200	9200	9200	6
531	20231006	110000	455923710	9190	9190	9190	9190	0
532	20231006	105900	455923710	9190	9190	9200	9190	117
533	20231006	105800	454848300	9190	9190	9190	9190	357
534	20231006	105700	451567470	9190	9190	9190	9190	191
535	20231006	105600	449812180	9190	9150	9190	9150	454
536	20231006	105500	445658040	9150	9150	9150	9150	215
537	20231006	105400	443690790	9150	9150	9150	9150	321
538	20231006	105300	440753640	9150	9150	9150	9150	5
539	20231006	105200	440707890	9150	9190	9190	9150	566
540	20231006	105100	435527550	9190	9190	9190	9190	112
541	20231006	105000	434498270	9190	9190	9190	9190	1
542	20231006	104900	434489080	9150	9160	9160	9150	301
543	20231006	104800	431734830	9190	9190	9190	9150	72
544	20231006	104700	431075910	9150	9150	9150	9150	0
545	20231006	104600	431075910	9150	9150	9150	9150	0
546	20231006	104500	431075910	9150	9180	9180	9150	1997
547	20231006	104400	412798480	9170	9170	9170	9170	0
548	20231006	104300	412798480	9170	9170	9170	9170	173
549	20231006	104200	411212070	9200	9200	9200	9200	0
550	20231006	104100	411212070	9200	9200	9200	9200	0
551	20231006	104000	411212070	9200	9200	9200	9200	40
552	20231006	103900	410844070	9200	9200	9200	9200	1
553	20231006	103800	410834870	9200	9200	9200	9200	0
554	20231006	103700	410834870	9200	9160	9200	9150	1406
555	20231006	103600	397962740	9170	9170	9170	9170	1689
556	20231006	103500	382474610	9170	9210	9210	9170	315
557	20231006	103400	379585780	9210	9210	9210	9210	49
558	20231006	103300	379134490	9210	9210	9210	9210	14
559	20231006	103200	379005550	9170	9170	9170	9170	2209
560	20231006	103100	358749020	9170	9170	9170	9170	206
561	20231006	103000	356860000	9170	9170	9170	9170	167
562	20231006	102900	355328610	9170	9170	9170	9170	367
563	20231006	102800	351963220	9170	9180	9180	9170	435
564	20231006	102700	347972830	9180	9180	9180	9180	1057
565	20231006	102600	338269570	9180	9180	9180	9180	35
566	20231006	102500	337948270	9180	9190	9190	9180	56
567	20231006	102400	337434060	9190	9200	9200	9190	1061
568	20231006	102300	327683040	9210	9230	9230	9200	119
569	20231006	102200	326585120	9230	9230	9230	9220	1503
570	20231006	102100	312712450	9230	9220	9230	9220	661
571	20231006	102000	306618020	9220	9220	9220	9220	8
572	20231006	101900	306544260	9200	9220	9220	9200	649
573	20231006	101800	300563420	9220	9220	9220	9220	49
574	20231006	101700	300111640	9220	9230	9230	9220	3
575	20231006	101600	300083970	9230	9220	9230	9220	141
576	20231006	101500	298783830	9220	9220	9220	9220	2000
577	20231006	101400	280343830	9190	9200	9200	9190	100
578	20231006	101300	279424680	9230	9230	9230	9230	0
579	20231006	101200	279424680	9230	9230	9230	9230	0
580	20231006	101100	279424680	9230	9190	9230	9190	2212
581	20231006	101000	259046320	9190	9190	9190	9190	0
582	20231006	100900	259046320	9190	9190	9190	9190	140
583	20231006	100800	257759720	9190	9190	9190	9190	12
584	20231006	100700	257649440	9180	9180	9180	9180	10
585	20231006	100600	257557640	9180	9170	9180	9170	112
586	20231006	100500	256530480	9170	9170	9170	9170	30
587	20231006	100400	256255380	9170	9170	9170	9170	54
588	20231006	100300	255760200	9170	9170	9170	9170	0
589	20231006	100200	255760200	9170	9170	9170	9170	773
590	20231006	100100	248671790	9160	9170	9170	9160	74
591	20231006	100000	247993940	9170	9170	9170	9170	7
592	20231006	095900	247929750	9170	9170	9170	9170	16
593	20231006	095800	247783030	9170	9170	9170	9170	228
594	20231006	095700	245692270	9160	9160	9160	9160	923
595	20231006	095600	237237590	9160	9170	9170	9160	77
596	20231006	095500	236532260	9170	9180	9180	9170	117
597	20231006	095400	235459200	9170	9170	9170	9170	0
598	20231006	095300	235459200	9170	9170	9170	9170	1
599	20231006	095200	235450030	9170	9170	9170	9170	126
600	20231006	095100	234294610	9170	9160	9170	9160	891
601	20231006	095000	226133040	9160	9130	9160	9120	52
602	20231006	094900	225658370	9160	9160	9160	9160	4
603	20231006	094800	225621730	9160	9160	9160	9130	121
604	20231006	094700	224513430	9130	9130	9130	9130	45
605	20231006	094600	224102580	9130	9170	9170	9130	1056
606	20231006	094500	214457990	9170	9170	9170	9170	100
607	20231006	094400	213540990	9170	9150	9170	9150	17
608	20231006	094300	213385120	9150	9170	9180	9150	105
609	20231006	094200	212423220	9170	9110	9170	9110	573
610	20231006	094100	207203130	9110	9160	9160	9100	2000
611	20231006	094000	188940450	9160	9170	9180	9160	42
612	20231006	093900	188555510	9180	9170	9180	9170	130
613	20231006	093800	187363200	9170	9190	9190	9170	110
614	20231006	093700	186354480	9190	9190	9190	9190	63
615	20231006	093600	185775510	9170	9180	9180	9170	16
616	20231006	093500	185628660	9190	9190	9190	9190	3
617	20231006	093400	185601090	9190	9200	9200	9180	136
618	20231006	093300	184351220	9200	9190	9200	9190	444
619	20231006	093200	180269680	9190	9190	9190	9180	377
620	20231006	093100	176805150	9190	9190	9190	9190	36
621	20231006	093000	176474310	9190	9190	9190	9190	186
622	20231006	092900	174764970	9190	9200	9200	9190	113
623	20231006	092800	173726490	9200	9190	9200	9190	275
624	20231006	092700	171198170	9190	9190	9190	9110	702
625	20231006	092600	164789110	9200	9210	9210	9150	36
626	20231006	092500	164457910	9140	9180	9180	9140	1080
627	20231006	092400	154569260	9180	9200	9210	9180	11
628	20231006	092300	154467990	9210	9170	9210	9150	1176
629	20231006	092200	143685800	9210	9220	9220	9170	213
630	20231006	092100	141731440	9220	9220	9230	9170	1065
631	20231006	092000	131940570	9220	9220	9220	9200	101
632	20231006	091900	131009640	9220	9220	9220	9210	100
633	20231006	091800	130088360	9220	9230	9230	9210	297
634	20231006	091700	127351590	9230	9230	9230	9230	163
635	20231006	091600	125847100	9210	9200	9220	9200	1090
636	20231006	091500	115811030	9200	9180	9200	9150	1417
637	20231006	091400	102796640	9180	9190	9190	9150	42
638	20231006	091300	102411190	9190	9200	9200	9190	346
639	20231006	091200	99231320	9200	9200	9200	9190	20
640	20231006	091100	99047390	9190	9200	9200	9010	5370
641	20231006	091000	50130800	9200	9200	9200	9190	286
642	20231006	090900	47499630	9200	9200	9210	9200	183
643	20231006	090800	45816020	9200	9200	9200	9200	263
644	20231006	090700	43396420	9190	9210	9210	9190	222
645	20231006	090600	41352830	9200	9180	9200	9170	1061
646	20231006	090500	31602030	9190	9190	9190	9180	123
647	20231006	090400	30472350	9180	9160	9180	9160	56
648	20231006	090300	29958490	9160	9190	9190	9160	1275
649	20231006	090200	18243260	9190	9210	9210	9140	156
650	20231006	090100	16814960	9210	9230	9230	9200	47
651	20231006	090000	16381870	9210	9090	9250	9020	1801