KissMeData/183190/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201300	487617030	9740	9740	9740	9740	992
3	20231010	201200	487617030	9740	9740	9740	9740	0
4	20231010	201100	487617030	9740	9740	9740	9740	0
5	20231010	201000	487617030	9740	9740	9740	9740	0
6	20231010	200900	487617030	9740	9740	9740	9740	0
7	20231010	200800	487617030	9740	9740	9740	9740	0
8	20231010	200700	487617030	9740	9740	9740	9740	0
9	20231010	200600	487617030	9740	9740	9740	9740	0
10	20231010	200500	487617030	9740	9740	9740	9740	0
11	20231010	200400	487617030	9740	9740	9740	9740	0
12	20231010	200300	487617030	9740	9740	9740	9740	0
13	20231010	200200	487617030	9740	9740	9740	9740	0
14	20231010	200100	487617030	9740	9740	9740	9740	0
15	20231010	200000	487617030	9740	9740	9740	9740	0
16	20231010	195900	487617030	9740	9740	9740	9740	0
17	20231010	195800	487617030	9740	9740	9740	9740	0
18	20231010	195700	487617030	9740	9740	9740	9740	0
19	20231010	195600	487617030	9740	9740	9740	9740	0
20	20231010	195500	487617030	9740	9740	9740	9740	0
21	20231010	195400	487617030	9740	9740	9740	9740	0
22	20231010	195300	487617030	9740	9740	9740	9740	0
23	20231010	195200	487617030	9740	9740	9740	9740	0
24	20231010	195100	487617030	9740	9740	9740	9740	0
25	20231010	195000	487617030	9740	9740	9740	9740	0
26	20231010	194900	487617030	9740	9740	9740	9740	0
27	20231010	194800	487617030	9740	9740	9740	9740	0
28	20231010	194700	487617030	9740	9740	9740	9740	0
29	20231010	194600	487617030	9740	9740	9740	9740	0
30	20231010	194500	487617030	9740	9740	9740	9740	0
31	20231010	194400	487617030	9740	9740	9740	9740	0
32	20231010	194300	487617030	9740	9740	9740	9740	992
33	20231010	194200	487617030	9740	9740	9740	9740	0
34	20231010	194100	487617030	9740	9740	9740	9740	0
35	20231010	194000	487617030	9740	9740	9740	9740	0
36	20231010	193900	487617030	9740	9740	9740	9740	0
37	20231010	193800	487617030	9740	9740	9740	9740	0
38	20231010	193700	487617030	9740	9740	9740	9740	0
39	20231010	193600	487617030	9740	9740	9740	9740	0
40	20231010	193500	487617030	9740	9740	9740	9740	0
41	20231010	193400	487617030	9740	9740	9740	9740	0
42	20231010	193300	487617030	9740	9740	9740	9740	0
43	20231010	193200	487617030	9740	9740	9740	9740	0
44	20231010	193100	487617030	9740	9740	9740	9740	0
45	20231010	193000	487617030	9740	9740	9740	9740	0
46	20231010	192900	487617030	9740	9740	9740	9740	0
47	20231010	192800	487617030	9740	9740	9740	9740	0
48	20231010	192700	487617030	9740	9740	9740	9740	0
49	20231010	192600	487617030	9740	9740	9740	9740	0
50	20231010	192500	487617030	9740	9740	9740	9740	0
51	20231010	192400	487617030	9740	9740	9740	9740	0
52	20231010	192300	487617030	9740	9740	9740	9740	0
53	20231010	192200	487617030	9740	9740	9740	9740	0
54	20231010	192100	487617030	9740	9740	9740	9740	0
55	20231010	192000	487617030	9740	9740	9740	9740	0
56	20231010	191900	487617030	9740	9740	9740	9740	0
57	20231010	191800	487617030	9740	9740	9740	9740	0
58	20231010	191700	487617030	9740	9740	9740	9740	0
59	20231010	191600	487617030	9740	9740	9740	9740	0
60	20231010	191500	487617030	9740	9740	9740	9740	0
61	20231010	191400	487617030	9740	9740	9740	9740	0
62	20231010	191300	487617030	9740	9740	9740	9740	992
63	20231010	191200	487617030	9740	9740	9740	9740	0
64	20231010	191100	487617030	9740	9740	9740	9740	0
65	20231010	191000	487617030	9740	9740	9740	9740	0
66	20231010	190900	487617030	9740	9740	9740	9740	0
67	20231010	190800	487617030	9740	9740	9740	9740	0
68	20231010	190700	487617030	9740	9740	9740	9740	0
69	20231010	190600	487617030	9740	9740	9740	9740	0
70	20231010	190500	487617030	9740	9740	9740	9740	0
71	20231010	190400	487617030	9740	9740	9740	9740	0
72	20231010	190300	487617030	9740	9740	9740	9740	0
73	20231010	190200	487617030	9740	9740	9740	9740	0
74	20231010	190100	487617030	9740	9740	9740	9740	0
75	20231010	190000	487617030	9740	9740	9740	9740	0
76	20231010	185900	487617030	9740	9740	9740	9740	0
77	20231010	185800	487617030	9740	9740	9740	9740	0
78	20231010	185700	487617030	9740	9740	9740	9740	0
79	20231010	185600	487617030	9740	9740	9740	9740	0
80	20231010	185500	487617030	9740	9740	9740	9740	0
81	20231010	185400	487617030	9740	9740	9740	9740	0
82	20231010	185300	487617030	9740	9740	9740	9740	0
83	20231010	185200	487617030	9740	9740	9740	9740	0
84	20231010	185100	487617030	9740	9740	9740	9740	0
85	20231010	185000	487617030	9740	9740	9740	9740	0
86	20231010	184900	487617030	9740	9740	9740	9740	0
87	20231010	184800	487617030	9740	9740	9740	9740	0
88	20231010	184700	487617030	9740	9740	9740	9740	0
89	20231010	184600	487617030	9740	9740	9740	9740	0
90	20231010	184500	487617030	9740	9740	9740	9740	0
91	20231010	184400	487617030	9740	9740	9740	9740	0
92	20231010	184300	487617030	9740	9740	9740	9740	992
93	20231010	184200	487617030	9740	9740	9740	9740	0
94	20231010	184100	487617030	9740	9740	9740	9740	0
95	20231010	184000	487617030	9740	9740	9740	9740	0
96	20231010	183900	487617030	9740	9740	9740	9740	0
97	20231010	183800	487617030	9740	9740	9740	9740	0
98	20231010	183700	487617030	9740	9740	9740	9740	0
99	20231010	183600	487617030	9740	9740	9740	9740	0
100	20231010	183500	487617030	9740	9740	9740	9740	0
101	20231010	183400	487617030	9740	9740	9740	9740	0
102	20231010	183300	487617030	9740	9740	9740	9740	0
103	20231010	183200	487617030	9740	9740	9740	9740	0
104	20231010	183100	487617030	9740	9740	9740	9740	0
105	20231010	183000	487617030	9740	9740	9740	9740	0
106	20231010	182900	487617030	9740	9740	9740	9740	0
107	20231010	182800	487617030	9740	9740	9740	9740	0
108	20231010	182700	487617030	9740	9740	9740	9740	0
109	20231010	182600	487617030	9740	9740	9740	9740	0
110	20231010	182500	487617030	9740	9740	9740	9740	0
111	20231010	182400	487617030	9740	9740	9740	9740	0
112	20231010	182300	487617030	9740	9740	9740	9740	0
113	20231010	182200	487617030	9740	9740	9740	9740	0
114	20231010	182100	487617030	9740	9740	9740	9740	0
115	20231010	182000	487617030	9740	9740	9740	9740	0
116	20231010	181900	487617030	9740	9740	9740	9740	0
117	20231010	181800	487617030	9740	9740	9740	9740	0
118	20231010	181700	487617030	9740	9740	9740	9740	0
119	20231010	181600	487617030	9740	9740	9740	9740	0
120	20231010	181500	487617030	9740	9740	9740	9740	0
121	20231010	181400	487617030	9740	9740	9740	9740	0
122	20231010	181300	487617030	9740	9740	9740	9740	992
123	20231010	181200	487617030	9740	9740	9740	9740	0
124	20231010	181100	487617030	9740	9740	9740	9740	0
125	20231010	181000	487617030	9740	9740	9740	9740	0
126	20231010	180900	487617030	9740	9740	9740	9740	0
127	20231010	180800	487617030	9740	9740	9740	9740	0
128	20231010	180700	487617030	9740	9740	9740	9740	0
129	20231010	180600	487617030	9740	9740	9740	9740	0
130	20231010	180500	487617030	9740	9740	9740	9740	0
131	20231010	180400	487617030	9740	9740	9740	9740	0
132	20231010	180300	487617030	9740	9740	9740	9740	0
133	20231010	180200	487617030	9740	9740	9740	9740	0
134	20231010	180100	487617030	9740	9740	9740	9740	0
135	20231010	180000	487617030	9740	9740	9740	9740	0
136	20231010	175900	487617030	9740	9740	9740	9740	0
137	20231010	175800	487617030	9740	9740	9740	9740	0
138	20231010	175700	487617030	9740	9740	9740	9740	0
139	20231010	175600	487617030	9740	9740	9740	9740	0
140	20231010	175500	487617030	9740	9740	9740	9740	0
141	20231010	175400	487617030	9740	9740	9740	9740	0
142	20231010	175300	487617030	9740	9740	9740	9740	0
143	20231010	175200	487617030	9740	9740	9740	9740	0
144	20231010	175100	487617030	9740	9740	9740	9740	0
145	20231010	175000	487617030	9740	9740	9740	9740	0
146	20231010	174900	487617030	9740	9740	9740	9740	0
147	20231010	174800	487617030	9740	9740	9740	9740	0
148	20231010	174700	487617030	9740	9740	9740	9740	0
149	20231010	174600	487617030	9740	9740	9740	9740	0
150	20231010	174500	487617030	9740	9740	9740	9740	0
151	20231010	174400	487617030	9740	9740	9740	9740	0
152	20231010	174300	487617030	9740	9740	9740	9740	992
153	20231010	174200	487617030	9740	9740	9740	9740	0
154	20231010	174100	487617030	9740	9740	9740	9740	0
155	20231010	174000	487617030	9740	9740	9740	9740	0
156	20231010	173900	487617030	9740	9740	9740	9740	0
157	20231010	173800	487617030	9740	9740	9740	9740	0
158	20231010	173700	487617030	9740	9740	9740	9740	0
159	20231010	173600	487617030	9740	9740	9740	9740	0
160	20231010	173500	487617030	9740	9740	9740	9740	0
161	20231010	173400	487617030	9740	9740	9740	9740	0
162	20231010	173300	487617030	9740	9740	9740	9740	0
163	20231010	173200	487617030	9740	9740	9740	9740	0
164	20231010	173100	487617030	9740	9740	9740	9740	0
165	20231010	173000	487617030	9740	9740	9740	9740	0
166	20231010	172900	487617030	9740	9740	9740	9740	0
167	20231010	172800	487617030	9740	9740	9740	9740	0
168	20231010	172700	487617030	9740	9740	9740	9740	0
169	20231010	172600	487617030	9740	9740	9740	9740	0
170	20231010	172500	487617030	9740	9740	9740	9740	0
171	20231010	172400	487617030	9740	9740	9740	9740	0
172	20231010	172300	487617030	9740	9740	9740	9740	0
173	20231010	172200	487617030	9740	9740	9740	9740	0
174	20231010	172100	487617030	9740	9740	9740	9740	0
175	20231010	172000	487617030	9740	9740	9740	9740	0
176	20231010	171900	487617030	9740	9740	9740	9740	0
177	20231010	171800	487617030	9740	9740	9740	9740	0
178	20231010	171700	487617030	9740	9740	9740	9740	0
179	20231010	171600	487617030	9740	9740	9740	9740	0
180	20231010	171500	487617030	9740	9740	9740	9740	0
181	20231010	171400	487617030	9740	9740	9740	9740	0
182	20231010	171300	487617030	9740	9740	9740	9740	992
183	20231010	171200	487617030	9740	9740	9740	9740	0
184	20231010	171100	487617030	9740	9740	9740	9740	0
185	20231010	171000	487617030	9740	9740	9740	9740	0
186	20231010	170900	487617030	9740	9740	9740	9740	0
187	20231010	170800	487617030	9740	9740	9740	9740	0
188	20231010	170700	487617030	9740	9740	9740	9740	0
189	20231010	170600	487617030	9740	9740	9740	9740	0
190	20231010	170500	487617030	9740	9740	9740	9740	0
191	20231010	170400	487617030	9740	9740	9740	9740	0
192	20231010	170300	487617030	9740	9740	9740	9740	0
193	20231010	170200	487617030	9740	9740	9740	9740	0
194	20231010	170100	487617030	9740	9740	9740	9740	0
195	20231010	170000	487617030	9740	9740	9740	9740	0
196	20231010	165900	487617030	9740	9740	9740	9740	0
197	20231010	165800	487617030	9740	9740	9740	9740	0
198	20231010	165700	487617030	9740	9740	9740	9740	0
199	20231010	165600	487617030	9740	9740	9740	9740	0
200	20231010	165500	487617030	9740	9740	9740	9740	0
201	20231010	165400	487617030	9740	9740	9740	9740	0
202	20231010	165300	487617030	9740	9740	9740	9740	0
203	20231010	165200	487617030	9740	9740	9740	9740	0
204	20231010	165100	487617030	9740	9740	9740	9740	0
205	20231010	165000	487617030	9740	9740	9740	9740	0
206	20231010	164900	487617030	9740	9740	9740	9740	0
207	20231010	164800	487617030	9740	9740	9740	9740	0
208	20231010	164700	487617030	9740	9740	9740	9740	0
209	20231010	164600	487617030	9740	9740	9740	9740	0
210	20231010	164500	487617030	9740	9740	9740	9740	0
211	20231010	164400	487617030	9740	9740	9740	9740	0
212	20231010	164300	487617030	9740	9740	9740	9740	992
213	20231010	164200	487617030	9740	9740	9740	9740	0
214	20231010	164100	487617030	9740	9740	9740	9740	0
215	20231010	164000	487617030	9740	9740	9740	9740	0
216	20231010	163900	487617030	9740	9740	9740	9740	0
217	20231010	163800	487617030	9740	9740	9740	9740	0
218	20231010	163700	487617030	9740	9740	9740	9740	0
219	20231010	163600	487617030	9740	9740	9740	9740	0
220	20231010	163500	487617030	9740	9740	9740	9740	0
221	20231010	163400	487617030	9740	9740	9740	9740	0
222	20231010	163300	487617030	9740	9740	9740	9740	0
223	20231010	163200	487617030	9740	9740	9740	9740	0
224	20231010	163100	487617030	9740	9740	9740	9740	0
225	20231010	163000	487617030	9740	9740	9740	9740	0
226	20231010	162900	487617030	9740	9740	9740	9740	0
227	20231010	162800	487617030	9740	9740	9740	9740	0
228	20231010	162700	487617030	9740	9740	9740	9740	0
229	20231010	162600	487617030	9740	9740	9740	9740	0
230	20231010	162500	487617030	9740	9740	9740	9740	0
231	20231010	162400	487617030	9740	9740	9740	9740	0
232	20231010	162300	487617030	9740	9740	9740	9740	0
233	20231010	162200	487617030	9740	9740	9740	9740	0
234	20231010	162100	487617030	9740	9740	9740	9740	0
235	20231010	162000	487617030	9740	9740	9740	9740	0
236	20231010	161900	487617030	9740	9740	9740	9740	0
237	20231010	161800	487617030	9740	9740	9740	9740	0
238	20231010	161700	487617030	9740	9740	9740	9740	0
239	20231010	161600	487617030	9740	9740	9740	9740	0
240	20231010	161500	487617030	9740	9740	9740	9740	0
241	20231010	161400	487617030	9740	9740	9740	9740	0
242	20231010	161300	487617030	9740	9740	9740	9740	992
243	20231010	161200	487617030	9740	9740	9740	9740	0
244	20231010	161100	487617030	9740	9740	9740	9740	0
245	20231010	161000	487617030	9740	9740	9740	9740	0
246	20231010	160900	487617030	9740	9740	9740	9740	0
247	20231010	160800	487617030	9740	9740	9740	9740	0
248	20231010	160700	487617030	9740	9740	9740	9740	0
249	20231010	160600	487617030	9740	9740	9740	9740	0
250	20231010	160500	487617030	9740	9740	9740	9740	0
251	20231010	160400	487617030	9740	9740	9740	9740	0
252	20231010	160300	487617030	9740	9740	9740	9740	0
253	20231010	160200	487617030	9740	9740	9740	9740	0
254	20231010	160100	487617030	9740	9740	9740	9740	0
255	20231010	160000	487617030	9740	9740	9740	9740	0
256	20231010	155900	487617030	9740	9740	9740	9740	0
257	20231010	155800	487617030	9740	9740	9740	9740	0
258	20231010	155700	487617030	9740	9740	9740	9740	0
259	20231010	155600	487617030	9740	9740	9740	9740	0
260	20231010	155500	487617030	9740	9740	9740	9740	0
261	20231010	155400	487617030	9740	9740	9740	9740	0
262	20231010	155300	487617030	9740	9740	9740	9740	0
263	20231010	155200	487617030	9740	9740	9740	9740	0
264	20231010	155100	487617030	9740	9740	9740	9740	0
265	20231010	155000	487617030	9740	9740	9740	9740	0
266	20231010	154900	487617030	9740	9740	9740	9740	0
267	20231010	154800	487617030	9740	9740	9740	9740	0
268	20231010	154700	487617030	9740	9740	9740	9740	0
269	20231010	154600	487617030	9740	9740	9740	9740	0
270	20231010	154500	487617030	9740	9740	9740	9740	0
271	20231010	154400	487617030	9740	9740	9740	9740	0
272	20231010	154300	487617030	9740	9740	9740	9740	992
273	20231010	154200	487617030	9740	9740	9740	9740	0
274	20231010	154100	487617030	9740	9740	9740	9740	0
275	20231010	154000	487617030	9740	9740	9740	9740	0
276	20231010	153900	487617030	9740	9740	9740	9740	0
277	20231010	153800	487617030	9740	9740	9740	9740	0
278	20231010	153700	487617030	9740	9740	9740	9740	0
279	20231010	153600	487617030	9740	9740	9740	9740	0
280	20231010	153500	487617030	9740	9740	9740	9740	0
281	20231010	153400	487617030	9740	9740	9740	9740	0
282	20231010	153300	487617030	9740	9740	9740	9740	0
283	20231010	153200	487617030	9740	9740	9740	9740	0
284	20231010	153100	487617030	9740	9740	9740	9740	0
285	20231010	153000	487617030	9740	9740	9740	9740	992
286	20231010	152900	477954950	9810	9810	9810	9810	0
287	20231010	152800	477954950	9810	9810	9810	9810	0
288	20231010	152700	477954950	9810	9810	9810	9810	0
289	20231010	152600	477954950	9810	9810	9810	9810	0
290	20231010	152500	477954950	9810	9810	9810	9810	0
291	20231010	152400	477954950	9810	9810	9810	9810	0
292	20231010	152300	477954950	9810	9810	9810	9810	0
293	20231010	152200	477954950	9810	9810	9810	9810	0
294	20231010	152100	477954950	9810	9810	9810	9810	0
295	20231010	152000	477954950	9810	9810	9810	9810	0
296	20231010	151900	477954950	9810	9810	9810	9750	111
297	20231010	151800	476871530	9810	9760	9810	9760	16
298	20231010	151700	476715170	9770	9770	9770	9770	2
299	20231010	151600	476695630	9780	9780	9780	9780	6
300	20231010	151500	476636950	9810	9810	9810	9810	0
301	20231010	151400	476636950	9810	9810	9810	9810	0
302	20231010	151300	476636950	9810	9820	9820	9810	8
303	20231010	151200	476558410	9820	9820	9820	9820	6
304	20231010	151100	476499490	9750	9760	9760	9750	1001
305	20231010	151000	466738950	9770	9760	9770	9760	112
306	20231010	150900	465644830	9760	9760	9760	9760	21
307	20231010	150800	465439870	9770	9770	9770	9770	0
308	20231010	150700	465439870	9770	9770	9770	9770	19
309	20231010	150600	465254240	9800	9800	9800	9800	25
310	20231010	150500	465009240	9800	9800	9800	9800	131
311	20231010	150400	463725440	9770	9770	9770	9770	0
312	20231010	150300	463725440	9770	9780	9780	9770	9
313	20231010	150200	463637450	9780	9780	9780	9780	0
314	20231010	150100	463637450	9780	9780	9780	9780	0
315	20231010	150000	463637450	9780	9760	9780	9760	22
316	20231010	145900	463422710	9760	9770	9770	9760	894
317	20231010	145800	454689720	9780	9780	9780	9780	51
318	20231010	145700	454190940	9780	9780	9780	9780	0
319	20231010	145600	454190940	9780	9810	9810	9780	49
320	20231010	145500	453711330	9810	9810	9810	9810	17
321	20231010	145400	453544560	9810	9800	9810	9800	29
322	20231010	145300	453260210	9800	9790	9800	9790	46
323	20231010	145200	452809520	9800	9810	9810	9800	56
324	20231010	145100	452260480	9810	9810	9810	9800	46
325	20231010	145000	451809230	9810	9810	9810	9780	49
326	20231010	144900	451328570	9810	9820	9820	9810	269
327	20231010	144800	448689370	9830	9830	9830	9790	42
328	20231010	144700	448276590	9830	9830	9830	9790	64
329	20231010	144600	447647510	9830	9840	9850	9830	50
330	20231010	144500	447155520	9830	9880	9880	9780	444
331	20231010	144400	442806730	9880	9830	9880	9830	45
332	20231010	144300	442363270	9830	9820	9830	9820	41
333	20231010	144200	441960340	9830	9820	9830	9820	34
334	20231010	144100	441626200	9820	9830	9830	9780	44
335	20231010	144000	441194080	9830	9810	9830	9770	122
336	20231010	143900	440000180	9810	9790	9810	9790	51
337	20231010	143800	439500090	9790	9780	9790	9780	40
338	20231010	143700	439108770	9780	9780	9780	9780	48
339	20231010	143600	438639330	9780	9770	9780	9770	77
340	20231010	143500	437886670	9780	9780	9780	9770	36
341	20231010	143400	437534600	9780	9780	9780	9780	37
342	20231010	143300	437172740	9780	9790	9790	9780	32
343	20231010	143200	436859610	9790	9790	9790	9780	64
344	20231010	143100	436233190	9790	9790	9790	9780	43
345	20231010	143000	435812260	9790	9790	9790	9790	42
346	20231010	142900	435401080	9790	9810	9810	9790	51
347	20231010	142800	434901140	9810	9820	9820	9810	35
348	20231010	142700	434557670	9820	9820	9820	9790	68
349	20231010	142600	433890780	9830	9840	9840	9800	428
350	20231010	142500	429695240	9840	9840	9840	9810	48
351	20231010	142400	429223280	9810	9790	9810	9790	228
352	20231010	142300	426988680	9790	9770	9800	9770	162
353	20231010	142200	425404020	9780	9780	9780	9770	50
354	20231010	142100	424915130	9780	9800	9800	9770	247
355	20231010	142000	422500880	9800	9800	9800	9800	64
356	20231010	141900	421873680	9780	9790	9800	9780	75
357	20231010	141800	421139230	9800	9800	9800	9800	45
358	20231010	141700	420698230	9800	9780	9800	9780	79
359	20231010	141600	419924460	9800	9790	9800	9790	39
360	20231010	141500	419542270	9790	9800	9800	9790	40
361	20231010	141400	419150390	9800	9790	9800	9790	41
362	20231010	141300	418748640	9780	9790	9800	9780	400
363	20231010	141200	414834160	9800	9800	9800	9800	16
364	20231010	141100	414677360	9810	9790	9810	9790	45
365	20231010	141000	414236340	9790	9800	9810	9790	39
366	20231010	140900	413854180	9800	9800	9800	9800	30
367	20231010	140800	413560180	9800	9810	9810	9800	37
368	20231010	140700	413197340	9780	9810	9810	9780	32
369	20231010	140600	412883690	9810	9810	9810	9790	74
370	20231010	140500	412158550	9810	9800	9820	9800	31
371	20231010	140400	411854480	9810	9820	9820	9810	76
372	20231010	140300	411108620	9820	9820	9820	9820	30
373	20231010	140200	410814020	9820	9810	9820	9810	31
374	20231010	140100	410509710	9820	9830	9830	9800	30
375	20231010	140000	410215070	9830	9830	9830	9830	26
376	20231010	135900	409959490	9830	9820	9830	9820	30
377	20231010	135800	409664640	9820	9830	9830	9820	19
378	20231010	135700	409477940	9830	9830	9830	9830	30
379	20231010	135600	409183040	9840	9840	9840	9840	32
380	20231010	135500	408868160	9790	9790	9840	9790	282
381	20231010	135400	406106320	9810	9810	9810	9810	62
382	20231010	135300	405498100	9810	9810	9810	9800	57
383	20231010	135200	404939300	9810	9810	9810	9790	26
384	20231010	135100	404684280	9800	9810	9820	9800	71
385	20231010	135000	403987820	9820	9810	9820	9810	32
386	20231010	134900	403673720	9810	9810	9810	9810	25
387	20231010	134800	403428470	9810	9820	9820	9810	47
388	20231010	134700	402967120	9820	9820	9820	9820	23
389	20231010	134600	402741260	9840	9840	9840	9800	29
390	20231010	134500	402455940	9840	9820	9840	9820	28
391	20231010	134400	402180780	9830	9830	9830	9830	15
392	20231010	134300	402033330	9830	9820	9830	9790	26
393	20231010	134200	401777880	9820	9820	9820	9820	29
394	20231010	134100	401493100	9820	9820	9820	9810	29
395	20231010	134000	401208500	9820	9820	9820	9820	23
396	20231010	133900	400982640	9820	9820	9820	9800	61
397	20231010	133800	400384300	9820	9820	9820	9800	146
398	20231010	133700	398952230	9820	9820	9820	9800	20
399	20231010	133600	398755850	9820	9830	9830	9810	44
400	20231010	133500	398323450	9830	9830	9830	9830	26
401	20231010	133400	398067870	9830	9850	9850	9830	28
402	20231010	133300	397792320	9850	9840	9850	9840	24
403	20231010	133200	397555930	9850	9830	9850	9830	36
404	20231010	133100	397201650	9830	9830	9830	9780	31
405	20231010	133000	396897070	9830	9780	9830	9780	16
406	20231010	132900	396740040	9830	9830	9830	9830	36
407	20231010	132800	396386160	9830	9780	9830	9780	30
408	20231010	132700	396091310	9840	9820	9840	9810	29
409	20231010	132600	395806600	9820	9840	9840	9790	161
410	20231010	132500	394229450	9840	9840	9840	9840	29
411	20231010	132400	393944090	9840	9850	9850	9840	28
412	20231010	132300	393668420	9850	9850	9850	9840	13
413	20231010	132200	393540380	9850	9790	9850	9790	26
414	20231010	132100	393284440	9830	9810	9830	9800	2543
415	20231010	132000	368362220	9840	9840	9840	9820	37
416	20231010	131900	367998240	9840	9840	9840	9840	30
417	20231010	131800	367703040	9840	9840	9840	9840	49
418	20231010	131700	367220880	9840	9800	9850	9800	40
419	20231010	131600	366827650	9850	9850	9850	9850	27
420	20231010	131500	366561700	9800	9840	9850	9800	29
421	20231010	131400	366276110	9840	9840	9840	9840	91
422	20231010	131300	365380670	9850	9850	9850	9850	36
423	20231010	131200	365026070	9800	9850	9850	9800	124
424	20231010	131100	363804720	9800	9850	9850	9800	318
425	20231010	131000	360687170	9850	9840	9850	9830	28
426	20231010	130900	360411730	9840	9840	9840	9840	19
427	20231010	130800	360224770	9840	9840	9840	9840	23
428	20231010	130700	359998450	9840	9850	9850	9840	76
429	20231010	130600	359250520	9850	9850	9850	9800	399
430	20231010	130500	355335180	9850	9850	9850	9850	26
431	20231010	130400	355079080	9850	9840	9850	9840	43
432	20231010	130300	354655860	9820	9850	9850	9820	168
433	20231010	130200	353005170	9850	9840	9850	9840	27
434	20231010	130100	352739330	9840	9850	9850	9840	38
435	20231010	130000	352365130	9850	9850	9850	9840	29
436	20231010	125900	352079590	9850	9840	9850	9820	39
437	20231010	125800	351695650	9850	9850	9850	9850	31
438	20231010	125700	351390300	9850	9840	9850	9830	98
439	20231010	125600	350425120	9850	9850	9850	9840	26
440	20231010	125500	350169030	9850	9850	9850	9850	28
441	20231010	125400	349893230	9850	9850	9850	9850	30
442	20231010	125300	349597730	9850	9850	9850	9840	37
443	20231010	125200	349233390	9850	9850	9850	9840	39
444	20231010	125100	348849250	9850	9850	9850	9840	28
445	20231010	125000	348573460	9850	9850	9850	9840	37
446	20231010	124900	348209120	9850	9830	9850	9830	30
447	20231010	124800	347913770	9850	9850	9850	9820	26
448	20231010	124700	347657700	9850	9850	9850	9850	22
449	20231010	124600	347441000	9850	9850	9850	9840	35
450	20231010	124500	347096350	9850	9830	9850	9820	178
451	20231010	124400	345346450	9850	9830	9850	9830	420
452	20231010	124300	341217290	9850	9850	9850	9840	82
453	20231010	124200	340409700	9850	9870	9880	9840	307
454	20231010	124100	337386870	9880	9870	9880	9870	325
455	20231010	124000	334178910	9870	9890	9900	9870	1150
456	20231010	123900	322796630	9900	9900	9900	9900	1120
457	20231010	123800	311708630	9900	9890	9900	9890	32
458	20231010	123700	311391930	9900	9890	9900	9890	41
459	20231010	123600	310986080	9890	9880	9890	9860	54
460	20231010	123500	310452360	9880	9880	9890	9880	29
461	20231010	123400	310165770	9890	9890	9890	9880	58
462	20231010	123300	309592180	9890	9880	9900	9860	32
463	20231010	123200	309275830	9900	9890	9900	9880	44
464	20231010	123100	308840380	9890	9890	9890	9880	19
465	20231010	123000	308652490	9890	9860	9890	9860	33
466	20231010	122900	308326210	9860	9880	9890	9860	35
467	20231010	122800	307980220	9890	9880	9890	9860	40
468	20231010	122700	307584810	9890	9860	9890	9860	42
469	20231010	122600	307169760	9880	9880	9880	9870	31
470	20231010	122500	306863590	9880	9880	9880	9880	47
471	20231010	122400	306399230	9880	9860	9880	9860	29
472	20231010	122300	306112730	9880	9850	9880	9850	35
473	20231010	122200	305767320	9900	9890	9900	9890	32
474	20231010	122100	305450550	9900	9890	9900	9890	28
475	20231010	122000	305173380	9900	9890	9900	9890	29
476	20231010	121900	304886310	9900	9890	9900	9880	36
477	20231010	121800	304530160	9900	9890	9900	9880	32
478	20231010	121700	304213400	9850	9890	9900	9850	38
479	20231010	121600	303837350	9900	9880	9900	9880	30
480	20231010	121500	303540670	9900	9880	9900	9860	166
481	20231010	121400	301903000	9870	9880	9890	9870	97
482	20231010	121300	300945300	9880	9880	9880	9880	51
483	20231010	121200	300441420	9880	9890	9890	9880	28
484	20231010	121100	300164620	9870	9880	9890	9870	30
485	20231010	121000	299868160	9880	9880	9880	9880	30
486	20231010	120900	299571760	9880	9890	9890	9880	21
487	20231010	120800	299364230	9890	9890	9890	9870	31
488	20231010	120700	299057660	9890	9900	9900	9880	304
489	20231010	120600	296053720	9900	9890	9900	9890	33
490	20231010	120500	295727080	9890	9900	9900	9890	142
491	20231010	120400	294321340	9900	9900	9900	9900	40
492	20231010	120300	293925340	9900	9900	9900	9890	31
493	20231010	120200	293618480	9900	9900	9900	9870	34
494	20231010	120100	293282020	9900	9900	9900	9900	26
495	20231010	120000	293024620	9900	9900	9900	9900	27
496	20231010	115900	292757320	9900	9890	9900	9890	28
497	20231010	115800	292480220	9900	9900	9900	9900	31
498	20231010	115700	292173320	9900	9890	9900	9890	25
499	20231010	115600	291925920	9890	9890	9890	9870	30
500	20231010	115500	291629240	9890	9900	9900	9880	128
501	20231010	115400	290364110	9900	9900	9900	9900	25
502	20231010	115300	290116610	9900	9910	9910	9870	1030
503	20231010	115200	279935190	9910	9920	9920	9910	31
504	20231010	115100	279627890	9930	9930	9930	9930	38
505	20231010	115000	279250550	9930	9920	9930	9910	348
506	20231010	114900	275798420	9930	9940	9940	9930	54
507	20231010	114800	275262080	9940	9940	9940	9930	43
508	20231010	114700	274834770	9940	9950	9950	9930	31
509	20231010	114600	274526530	9950	9950	9950	9950	30
510	20231010	114500	274228030	9950	9950	9950	9940	31
511	20231010	114400	273919680	9950	9950	9950	9940	37
512	20231010	114300	273551540	9950	9950	9950	9940	30
513	20231010	114200	273253050	9950	9940	9950	9940	25
514	20231010	114100	273004310	9940	9950	9950	9940	33
515	20231010	114000	272676060	9950	9950	9950	9950	30
516	20231010	113900	272377560	9950	9950	9950	9950	154
517	20231010	113800	270845260	9950	9950	9950	9930	41
518	20231010	113700	270437440	9950	9950	9950	9940	27
519	20231010	113600	270168800	9950	9950	9950	9950	26
520	20231010	113500	269910100	9950	9940	9950	9940	34
521	20231010	113400	269571900	9950	9950	9950	9950	41
522	20231010	113300	269163950	9950	9950	9950	9930	52
523	20231010	113200	268646580	9950	9940	9950	9920	31
524	20231010	113100	268338170	9940	9950	9950	9940	99
525	20231010	113000	267353840	9950	9970	9970	9940	301
526	20231010	112900	264360620	9970	9970	9970	9950	27
527	20231010	112800	264091450	9970	9970	9970	9960	20
528	20231010	112700	263892160	9970	9970	9970	9960	32
529	20231010	112600	263573150	9970	9970	9970	9970	32
530	20231010	112500	263254110	9970	9960	9970	9960	21
531	20231010	112400	263044840	9970	9970	9970	9970	377
532	20231010	112300	259286150	9970	9950	9970	9950	35
533	20231010	112200	258937230	9970	9970	9970	9970	34
534	20231010	112100	258598250	9970	9960	9970	9960	40
535	20231010	112000	258199640	9970	9970	9970	9970	37
536	20231010	111900	257830750	9970	9960	9970	9960	30
537	20231010	111800	257531760	9970	9960	9970	9960	38
538	20231010	111700	257153010	9970	9950	9970	9950	29
539	20231010	111600	256863900	9970	9970	9970	9970	53
540	20231010	111500	256335490	9970	9950	9970	9950	36
541	20231010	111400	255976730	9950	9940	9950	9940	143
542	20231010	111300	254554890	9940	9960	9970	9940	84
543	20231010	111200	253718930	9970	9970	9970	9970	132
544	20231010	111100	252402890	9970	9970	9970	9960	41
545	20231010	111000	251994220	9970	9970	9970	9970	32
546	20231010	110900	251675180	9960	9950	9960	9950	1237
547	20231010	110800	239359030	9940	9950	9950	9940	37
548	20231010	110700	238990890	9940	9950	9950	9940	40
549	20231010	110600	238593020	9950	9950	9950	9950	34
550	20231010	110500	238254720	9950	9960	9960	9950	43
551	20231010	110400	237826770	9960	9960	9960	9930	358
552	20231010	110300	234270840	9960	9960	9960	9960	90
553	20231010	110200	233374440	9960	9960	9960	9960	18
554	20231010	110100	233195160	9960	9960	9960	9960	20
555	20231010	110000	232995960	9970	9970	9970	9970	24
556	20231010	105900	232756680	9970	9970	9970	9970	30
557	20231010	105800	232457580	9970	9960	9970	9930	63
558	20231010	105700	231829930	9970	9940	9970	9940	135
559	20231010	105600	230486090	9940	9940	9940	9940	22
560	20231010	105500	230267410	9940	9940	9960	9940	40
561	20231010	105400	229869610	9960	9950	9960	9950	48
562	20231010	105300	229391640	9960	9960	9960	9960	24
563	20231010	105200	229152600	9970	9970	9970	9960	32
564	20231010	105100	228833580	9970	9970	9970	9960	39
565	20231010	105000	228444810	9960	9970	9970	9960	32
566	20231010	104900	228125880	9970	9960	9970	9930	51
567	20231010	104800	227617460	9970	9970	9970	9960	27
568	20231010	104700	227348280	9970	9970	9970	9960	22
569	20231010	104600	227129040	9970	9970	9970	9970	33
570	20231010	104500	226800030	9970	9970	9970	9970	28
571	20231010	104400	226520870	9970	9960	9970	9960	58
572	20231010	104300	225943000	9970	9970	9970	9920	25
573	20231010	104200	225693800	9970	9970	9970	9960	33
574	20231010	104100	225364800	9970	9950	9970	9950	62
575	20231010	104000	224747170	9870	9870	9870	9870	0
576	20231010	103900	224747170	9870	9970	9970	9870	599
577	20231010	103800	218831040	9970	9970	9970	9960	47
578	20231010	103700	218362460	9950	9960	9970	9900	29
579	20231010	103600	218073800	9970	9970	9970	9910	38
580	20231010	103500	217696000	9980	9970	9980	9970	44
581	20231010	103400	217256900	9960	9980	9980	9910	32
582	20231010	103300	216937810	9990	9940	9990	9940	173
583	20231010	103200	215216620	9940	9940	9940	9940	39
584	20231010	103100	214828960	9940	9940	9940	9940	27
585	20231010	103000	214560580	9940	9940	9940	9930	283
586	20231010	102900	211747670	9940	9930	9940	9880	324
587	20231010	102800	208530280	9930	9930	9930	9880	34
588	20231010	102700	208192720	9930	9920	9930	9920	22
589	20231010	102600	207974370	9930	9930	9930	9930	33
590	20231010	102500	207646680	9930	9910	9930	9910	174
591	20231010	102400	205921560	9900	9820	9900	9820	195
592	20231010	102300	204005460	9810	9810	9810	9810	12
593	20231010	102200	203887740	9820	9820	9820	9820	0
594	20231010	102100	203887740	9820	9820	9820	9820	9
595	20231010	102000	203799360	9820	9820	9820	9820	2
596	20231010	101900	203779720	9810	9810	9810	9810	0
597	20231010	101800	203779720	9810	9810	9810	9810	0
598	20231010	101700	203779720	9810	9810	9810	9810	9
599	20231010	101600	203691430	9810	9810	9810	9810	15
600	20231010	101500	203544280	9840	9840	9840	9840	1
601	20231010	101400	203534440	9790	9790	9790	9790	8993
602	20231010	101300	115492970	9790	9780	9790	9780	941
603	20231010	101200	106280680	9780	9790	9790	9780	2
604	20231010	101100	106261110	9780	9830	9830	9780	959
605	20231010	101000	96864090	9850	9850	9850	9850	0
606	20231010	100900	96864090	9850	9850	9850	9850	7
607	20231010	100800	96795140	9850	9850	9850	9850	4
608	20231010	100700	96755740	9850	9850	9850	9850	1
609	20231010	100600	96745890	9830	9850	9850	9830	58
610	20231010	100500	96175360	9860	9860	9860	9860	44
611	20231010	100400	95741520	9860	9860	9860	9860	11
612	20231010	100300	95633060	9860	9860	9860	9860	1
613	20231010	100200	95623200	9870	9870	9870	9870	11
614	20231010	100100	95514630	9880	9870	9880	9870	22
615	20231010	100000	95297480	9870	9870	9870	9870	0
616	20231010	095900	95297480	9870	9870	9870	9870	0
617	20231010	095800	95297480	9870	9870	9870	9870	0
618	20231010	095700	95297480	9870	9910	9910	9870	54
619	20231010	095600	94762380	9930	9930	9930	9930	0
620	20231010	095500	94762380	9930	9880	9930	9880	10
621	20231010	095400	94663250	9880	9880	9880	9880	5
622	20231010	095300	94613850	9880	9870	9880	9870	3
623	20231010	095200	94584230	9880	9860	9880	9860	31
624	20231010	095100	94278470	9860	9860	9860	9860	24
625	20231010	095000	94041830	9810	9810	9810	9810	132
626	20231010	094900	92746910	9810	9810	9810	9810	0
627	20231010	094800	92746910	9810	9810	9810	9810	0
628	20231010	094700	92746910	9810	9810	9810	9810	115
629	20231010	094600	91618760	9800	9810	9810	9800	56
630	20231010	094500	91069910	9800	9790	9800	9790	90
631	20231010	094400	90188310	9800	9800	9800	9790	44
632	20231010	094300	89757510	9810	9800	9810	9800	46
633	20231010	094200	89306650	9800	9810	9810	9800	51
634	20231010	094100	88806840	9810	9800	9810	9790	224
635	20231010	094000	86610790	9800	9800	9810	9800	293
636	20231010	093900	83738480	9800	9840	9840	9800	20
637	20231010	093800	83542340	9880	9820	9880	9810	56
638	20231010	093700	82991580	9820	9900	9900	9820	44
639	20231010	093600	82559180	9900	9840	9900	9820	164
640	20231010	093500	80946380	9840	9860	9860	9840	138
641	20231010	093400	79587280	9860	9900	9910	9860	375
642	20231010	093300	75878560	9910	9920	9920	9910	110
643	20231010	093200	74788390	9920	9940	9940	9920	26
644	20231010	093100	74530050	9940	9940	9940	9940	260
645	20231010	093000	71945650	9940	9940	9940	9940	38
646	20231010	092900	71567930	9950	9950	9950	9950	2
647	20231010	092800	71548030	9900	9900	9900	9900	104
648	20231010	092700	70518430	9890	9890	9890	9890	1
649	20231010	092600	70508540	9880	9880	9880	9880	22
650	20231010	092500	70291180	9900	9900	9900	9900	40
651	20231010	092400	69895180	9900	9900	9900	9900	40
652	20231010	092300	69499180	9900	9900	9900	9900	16
653	20231010	092200	69340780	9870	9880	9880	9870	75
654	20231010	092100	68600430	9840	9880	9880	9840	8
655	20231010	092000	68521590	9880	9880	9880	9880	50
656	20231010	091900	68027590	9880	9880	9880	9880	19
657	20231010	091800	67839870	9880	9860	9880	9860	11
658	20231010	091700	67731300	9870	9870	9870	9870	0
659	20231010	091600	67731300	9870	9870	9870	9870	450
660	20231010	091500	63289800	9870	9870	9870	9870	30
661	20231010	091400	62993700	9870	9870	9870	9870	11
662	20231010	091300	62885130	9870	9810	9870	9810	1113
663	20231010	091200	51943880	9800	9800	9800	9800	1
664	20231010	091100	51934080	9800	9800	9800	9800	2
665	20231010	091000	51914480	9800	9740	9800	9730	2032
666	20231010	090900	32077670	9730	9740	9740	9730	4
667	20231010	090800	32038730	9750	9750	9750	9750	10
668	20231010	090700	31941230	9760	9750	9760	9740	52
669	20231010	090600	31434330	9760	9760	9760	9760	12
670	20231010	090500	31317210	9770	9680	9770	9670	21
671	20231010	090400	31114000	9670	9760	9760	9660	1781
672	20231010	090300	13856320	9840	9850	9860	9740	105
673	20231010	090200	12821460	9870	9870	9870	9870	20
674	20231010	090100	12624060	9680	10040	10040	9680	638
675	20231010	090000	6417000	9800	9800	9800	9780	655