KissMeData/023810/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190000	1234174300	8930	8930	8930	8930	8762
3	20231019	185900	1234174300	8930	8930	8930	8930	0
4	20231019	185800	1234174300	8930	8930	8930	8930	0
5	20231019	185700	1234174300	8930	8930	8930	8930	0
6	20231019	185600	1234174300	8930	8930	8930	8930	0
7	20231019	185500	1234174300	8930	8930	8930	8930	0
8	20231019	185400	1234174300	8930	8930	8930	8930	0
9	20231019	185300	1234174300	8930	8930	8930	8930	0
10	20231019	185200	1234174300	8930	8930	8930	8930	0
11	20231019	185100	1234174300	8930	8930	8930	8930	0
12	20231019	185000	1234174300	8930	8930	8930	8930	0
13	20231019	184900	1234174300	8930	8930	8930	8930	0
14	20231019	184800	1234174300	8930	8930	8930	8930	0
15	20231019	184700	1234174300	8930	8930	8930	8930	0
16	20231019	184600	1234174300	8930	8930	8930	8930	0
17	20231019	184500	1234174300	8930	8930	8930	8930	0
18	20231019	184400	1234174300	8930	8930	8930	8930	0
19	20231019	184300	1234174300	8930	8930	8930	8930	0
20	20231019	184200	1234174300	8930	8930	8930	8930	0
21	20231019	184100	1234174300	8930	8930	8930	8930	0
22	20231019	184000	1234174300	8930	8930	8930	8930	0
23	20231019	183900	1234174300	8930	8930	8930	8930	0
24	20231019	183800	1234174300	8930	8930	8930	8930	0
25	20231019	183700	1234174300	8930	8930	8930	8930	0
26	20231019	183600	1234174300	8930	8930	8930	8930	0
27	20231019	183500	1234174300	8930	8930	8930	8930	0
28	20231019	183400	1234174300	8930	8930	8930	8930	0
29	20231019	183300	1234174300	8930	8930	8930	8930	0
30	20231019	183200	1234174300	8930	8930	8930	8930	0
31	20231019	183100	1234174300	8930	8930	8930	8930	0
32	20231019	183000	1234174300	8930	8930	8930	8930	8762
33	20231019	182900	1234174300	8930	8930	8930	8930	0
34	20231019	182800	1234174300	8930	8930	8930	8930	0
35	20231019	182700	1234174300	8930	8930	8930	8930	0
36	20231019	182600	1234174300	8930	8930	8930	8930	0
37	20231019	182500	1234174300	8930	8930	8930	8930	0
38	20231019	182400	1234174300	8930	8930	8930	8930	0
39	20231019	182300	1234174300	8930	8930	8930	8930	0
40	20231019	182200	1234174300	8930	8930	8930	8930	0
41	20231019	182100	1234174300	8930	8930	8930	8930	0
42	20231019	182000	1234174300	8930	8930	8930	8930	0
43	20231019	181900	1234174300	8930	8930	8930	8930	0
44	20231019	181800	1234174300	8930	8930	8930	8930	0
45	20231019	181700	1234174300	8930	8930	8930	8930	0
46	20231019	181600	1234174300	8930	8930	8930	8930	0
47	20231019	181500	1234174300	8930	8930	8930	8930	0
48	20231019	181400	1234174300	8930	8930	8930	8930	0
49	20231019	181300	1234174300	8930	8930	8930	8930	0
50	20231019	181200	1234174300	8930	8930	8930	8930	0
51	20231019	181100	1234174300	8930	8930	8930	8930	0
52	20231019	181000	1234174300	8930	8930	8930	8930	0
53	20231019	180900	1234174300	8930	8930	8930	8930	0
54	20231019	180800	1234174300	8930	8930	8930	8930	0
55	20231019	180700	1234174300	8930	8930	8930	8930	0
56	20231019	180600	1234174300	8930	8930	8930	8930	0
57	20231019	180500	1234174300	8930	8930	8930	8930	0
58	20231019	180400	1234174300	8930	8930	8930	8930	0
59	20231019	180300	1234174300	8930	8930	8930	8930	0
60	20231019	180200	1234174300	8930	8930	8930	8930	0
61	20231019	180100	1234174300	8930	8930	8930	8930	0
62	20231019	180000	1234174300	8930	8930	8930	8930	8762
63	20231019	175900	1234174300	8930	8930	8930	8930	0
64	20231019	175800	1234174300	8930	8930	8930	8930	0
65	20231019	175700	1234174300	8930	8930	8930	8930	0
66	20231019	175600	1234174300	8930	8930	8930	8930	0
67	20231019	175500	1234174300	8930	8930	8930	8930	0
68	20231019	175400	1234174300	8930	8930	8930	8930	0
69	20231019	175300	1234174300	8930	8930	8930	8930	0
70	20231019	175200	1234174300	8930	8930	8930	8930	0
71	20231019	175100	1234174300	8930	8930	8930	8930	0
72	20231019	175000	1234174300	8930	8930	8930	8930	0
73	20231019	174900	1234174300	8930	8930	8930	8930	0
74	20231019	174800	1234174300	8930	8930	8930	8930	0
75	20231019	174700	1234174300	8930	8930	8930	8930	0
76	20231019	174600	1234174300	8930	8930	8930	8930	0
77	20231019	174500	1234174300	8930	8930	8930	8930	0
78	20231019	174400	1234174300	8930	8930	8930	8930	0
79	20231019	174300	1234174300	8930	8930	8930	8930	0
80	20231019	174200	1234174300	8930	8930	8930	8930	0
81	20231019	174100	1234174300	8930	8930	8930	8930	0
82	20231019	174000	1234174300	8930	8930	8930	8930	0
83	20231019	173900	1234174300	8930	8930	8930	8930	0
84	20231019	173800	1234174300	8930	8930	8930	8930	0
85	20231019	173700	1234174300	8930	8930	8930	8930	0
86	20231019	173600	1234174300	8930	8930	8930	8930	0
87	20231019	173500	1234174300	8930	8930	8930	8930	0
88	20231019	173400	1234174300	8930	8930	8930	8930	0
89	20231019	173300	1234174300	8930	8930	8930	8930	0
90	20231019	173200	1234174300	8930	8930	8930	8930	0
91	20231019	173100	1234174300	8930	8930	8930	8930	0
92	20231019	173000	1234174300	8930	8930	8930	8930	8762
93	20231019	172900	1234174300	8930	8930	8930	8930	0
94	20231019	172800	1234174300	8930	8930	8930	8930	0
95	20231019	172700	1234174300	8930	8930	8930	8930	0
96	20231019	172600	1234174300	8930	8930	8930	8930	0
97	20231019	172500	1234174300	8930	8930	8930	8930	0
98	20231019	172400	1234174300	8930	8930	8930	8930	0
99	20231019	172300	1234174300	8930	8930	8930	8930	0
100	20231019	172200	1234174300	8930	8930	8930	8930	0
101	20231019	172100	1234174300	8930	8930	8930	8930	0
102	20231019	172000	1234174300	8930	8930	8930	8930	0
103	20231019	171900	1234174300	8930	8930	8930	8930	0
104	20231019	171800	1234174300	8930	8930	8930	8930	0
105	20231019	171700	1234174300	8930	8930	8930	8930	0
106	20231019	171600	1234174300	8930	8930	8930	8930	0
107	20231019	171500	1234174300	8930	8930	8930	8930	0
108	20231019	171400	1234174300	8930	8930	8930	8930	0
109	20231019	171300	1234174300	8930	8930	8930	8930	0
110	20231019	171200	1234174300	8930	8930	8930	8930	0
111	20231019	171100	1234174300	8930	8930	8930	8930	0
112	20231019	171000	1234174300	8930	8930	8930	8930	0
113	20231019	170900	1234174300	8930	8930	8930	8930	0
114	20231019	170800	1234174300	8930	8930	8930	8930	0
115	20231019	170700	1234174300	8930	8930	8930	8930	0
116	20231019	170600	1234174300	8930	8930	8930	8930	0
117	20231019	170500	1234174300	8930	8930	8930	8930	0
118	20231019	170400	1234174300	8930	8930	8930	8930	0
119	20231019	170300	1234174300	8930	8930	8930	8930	0
120	20231019	170200	1234174300	8930	8930	8930	8930	0
121	20231019	170100	1234174300	8930	8930	8930	8930	0
122	20231019	170000	1234174300	8930	8930	8930	8930	8762
123	20231019	165900	1234174300	8930	8930	8930	8930	0
124	20231019	165800	1234174300	8930	8930	8930	8930	0
125	20231019	165700	1234174300	8930	8930	8930	8930	0
126	20231019	165600	1234174300	8930	8930	8930	8930	0
127	20231019	165500	1234174300	8930	8930	8930	8930	0
128	20231019	165400	1234174300	8930	8930	8930	8930	0
129	20231019	165300	1234174300	8930	8930	8930	8930	0
130	20231019	165200	1234174300	8930	8930	8930	8930	0
131	20231019	165100	1234174300	8930	8930	8930	8930	0
132	20231019	165000	1234174300	8930	8930	8930	8930	0
133	20231019	164900	1234174300	8930	8930	8930	8930	0
134	20231019	164800	1234174300	8930	8930	8930	8930	0
135	20231019	164700	1234174300	8930	8930	8930	8930	0
136	20231019	164600	1234174300	8930	8930	8930	8930	0
137	20231019	164500	1234174300	8930	8930	8930	8930	0
138	20231019	164400	1234174300	8930	8930	8930	8930	0
139	20231019	164300	1234174300	8930	8930	8930	8930	0
140	20231019	164200	1234174300	8930	8930	8930	8930	0
141	20231019	164100	1234174300	8930	8930	8930	8930	0
142	20231019	164000	1234174300	8930	8930	8930	8930	0
143	20231019	163900	1234174300	8930	8930	8930	8930	0
144	20231019	163800	1234174300	8930	8930	8930	8930	0
145	20231019	163700	1234174300	8930	8930	8930	8930	0
146	20231019	163600	1234174300	8930	8930	8930	8930	0
147	20231019	163500	1234174300	8930	8930	8930	8930	0
148	20231019	163400	1234174300	8930	8930	8930	8930	0
149	20231019	163300	1234174300	8930	8930	8930	8930	0
150	20231019	163200	1234174300	8930	8930	8930	8930	0
151	20231019	163100	1234174300	8930	8930	8930	8930	0
152	20231019	163000	1234174300	8930	8930	8930	8930	8762
153	20231019	162900	1234174300	8930	8930	8930	8930	0
154	20231019	162800	1234174300	8930	8930	8930	8930	0
155	20231019	162700	1234174300	8930	8930	8930	8930	0
156	20231019	162600	1234174300	8930	8930	8930	8930	0
157	20231019	162500	1234174300	8930	8930	8930	8930	0
158	20231019	162400	1234174300	8930	8930	8930	8930	0
159	20231019	162300	1234174300	8930	8930	8930	8930	0
160	20231019	162200	1234174300	8930	8930	8930	8930	0
161	20231019	162100	1234174300	8930	8930	8930	8930	0
162	20231019	162000	1234174300	8930	8930	8930	8930	0
163	20231019	161900	1234174300	8930	8930	8930	8930	0
164	20231019	161800	1234174300	8930	8930	8930	8930	0
165	20231019	161700	1234174300	8930	8930	8930	8930	0
166	20231019	161600	1234174300	8930	8930	8930	8930	0
167	20231019	161500	1234174300	8930	8930	8930	8930	0
168	20231019	161400	1234174300	8930	8930	8930	8930	0
169	20231019	161300	1234174300	8930	8930	8930	8930	0
170	20231019	161200	1234174300	8930	8930	8930	8930	0
171	20231019	161100	1234174300	8930	8930	8930	8930	0
172	20231019	161000	1234174300	8930	8930	8930	8930	0
173	20231019	160900	1234174300	8930	8930	8930	8930	0
174	20231019	160800	1234174300	8930	8930	8930	8930	0
175	20231019	160700	1234174300	8930	8930	8930	8930	0
176	20231019	160600	1234174300	8930	8930	8930	8930	0
177	20231019	160500	1234174300	8930	8930	8930	8930	0
178	20231019	160400	1234174300	8930	8930	8930	8930	0
179	20231019	160300	1234174300	8930	8930	8930	8930	0
180	20231019	160200	1234174300	8930	8930	8930	8930	0
181	20231019	160100	1234174300	8930	8930	8930	8930	0
182	20231019	160000	1234174300	8930	8930	8930	8930	8762
183	20231019	155900	1234174300	8930	8930	8930	8930	0
184	20231019	155800	1234174300	8930	8930	8930	8930	0
185	20231019	155700	1234174300	8930	8930	8930	8930	0
186	20231019	155600	1234174300	8930	8930	8930	8930	0
187	20231019	155500	1234174300	8930	8930	8930	8930	0
188	20231019	155400	1234174300	8930	8930	8930	8930	0
189	20231019	155300	1234174300	8930	8930	8930	8930	0
190	20231019	155200	1234174300	8930	8930	8930	8930	0
191	20231019	155100	1234174300	8930	8930	8930	8930	0
192	20231019	155000	1234174300	8930	8930	8930	8930	0
193	20231019	154900	1234174300	8930	8930	8930	8930	0
194	20231019	154800	1234174300	8930	8930	8930	8930	0
195	20231019	154700	1234174300	8930	8930	8930	8930	0
196	20231019	154600	1234174300	8930	8930	8930	8930	0
197	20231019	154500	1234174300	8930	8930	8930	8930	0
198	20231019	154400	1234174300	8930	8930	8930	8930	0
199	20231019	154300	1234174300	8930	8930	8930	8930	0
200	20231019	154200	1234174300	8930	8930	8930	8930	0
201	20231019	154100	1234174300	8930	8930	8930	8930	0
202	20231019	154000	1234174300	8930	8930	8930	8930	0
203	20231019	153900	1234174300	8930	8930	8930	8930	0
204	20231019	153800	1234174300	8930	8930	8930	8930	0
205	20231019	153700	1234174300	8930	8930	8930	8930	0
206	20231019	153600	1234174300	8930	8930	8930	8930	0
207	20231019	153500	1234174300	8930	8930	8930	8930	0
208	20231019	153400	1234174300	8930	8930	8930	8930	0
209	20231019	153300	1234174300	8930	8930	8930	8930	0
210	20231019	153200	1234174300	8930	8930	8930	8930	0
211	20231019	153100	1234174300	8930	8930	8930	8930	0
212	20231019	153000	1234174300	8930	8930	8930	8930	17524
213	20231019	152900	1155929640	8940	8940	8940	8940	0
214	20231019	152800	1155929640	8940	8940	8940	8940	0
215	20231019	152700	1155929640	8940	8940	8940	8940	0
216	20231019	152600	1155929640	8940	8940	8940	8940	0
217	20231019	152500	1155929640	8940	8940	8940	8940	0
218	20231019	152400	1155929640	8940	8940	8940	8940	0
219	20231019	152300	1155929640	8940	8940	8940	8940	0
220	20231019	152200	1155929640	8940	8940	8940	8940	0
221	20231019	152100	1155929640	8940	8940	8940	8940	0
222	20231019	152000	1155929640	8940	8940	8940	8940	0
223	20231019	151900	1155929640	8940	8960	8960	8940	1197
224	20231019	151800	1145214630	8970	8990	8990	8970	680
225	20231019	151700	1139108030	8990	9000	9000	8960	2775
226	20231019	151600	1114172840	9000	9010	9010	9000	651
227	20231019	151500	1108307620	9010	9010	9020	9010	272
228	20231019	151400	1105856560	9010	9020	9020	9010	281
229	20231019	151300	1103324490	9030	9020	9030	9010	467
230	20231019	151200	1099113400	9030	9020	9030	9010	1134
231	20231019	151100	1088886780	9030	9020	9030	9020	224
232	20231019	151000	1086865880	9030	9040	9080	9030	491
233	20231019	150900	1082431380	9040	9040	9040	9040	2
234	20231019	150800	1082413300	9030	9030	9030	9030	27
235	20231019	150700	1082169490	9030	9050	9050	9030	527
236	20231019	150600	1077403610	9050	9050	9050	9050	0
237	20231019	150500	1077403610	9050	9050	9050	9050	1350
238	20231019	150400	1065186110	9050	9040	9050	9040	150
239	20231019	150300	1063829810	9050	9050	9050	9050	550
240	20231019	150200	1058852310	9050	9050	9050	9050	110
241	20231019	150100	1057856810	9060	9060	9060	9060	97
242	20231019	150000	1056977990	9060	9060	9060	9060	106
243	20231019	145900	1056017630	9030	9030	9030	9030	3
244	20231019	145800	1055990540	9060	9040	9060	9040	22
245	20231019	145700	1055791270	9050	9050	9050	9050	0
246	20231019	145600	1055791270	9050	9040	9050	9040	3
247	20231019	145500	1055764140	9040	9030	9040	9030	34
248	20231019	145400	1055456860	9030	9020	9030	9020	27
249	20231019	145300	1055213300	9020	9020	9020	9020	22
250	20231019	145200	1055014860	9020	9020	9020	9020	76
251	20231019	145100	1054329340	9010	9010	9010	9010	25
252	20231019	145000	1054104090	9010	9010	9010	9010	323
253	20231019	144900	1051193860	9010	8990	9010	8990	250
254	20231019	144800	1048944360	9010	9000	9010	9000	130
255	20231019	144700	1047773360	9000	9010	9010	8990	53
256	20231019	144600	1047296600	9010	8990	9010	8990	13
257	20231019	144500	1047179600	9000	9000	9000	9000	23
258	20231019	144400	1046972600	9010	9020	9020	8990	106
259	20231019	144300	1046019580	9010	9000	9020	9000	21
260	20231019	144200	1045830520	9000	9000	9000	8990	109
261	20231019	144100	1044850040	9000	9000	9000	9000	0
262	20231019	144000	1044850040	9000	9000	9000	9000	10
263	20231019	143900	1044760040	8990	9000	9000	8990	125
264	20231019	143800	1043635090	9000	9000	9000	9000	0
265	20231019	143700	1043635090	9000	9010	9010	8990	140
266	20231019	143600	1042375050	9020	9010	9020	9010	40
267	20231019	143500	1042014580	9010	9010	9010	9010	16
268	20231019	143400	1041870420	9020	8990	9020	8990	304
269	20231019	143300	1039129480	8980	9000	9000	8980	96
270	20231019	143200	1038266580	9000	9000	9000	9000	16
271	20231019	143100	1038122580	8990	9000	9000	8990	144
272	20231019	143000	1036827840	9000	9000	9000	8990	235
273	20231019	142900	1034715160	9000	9000	9000	9000	12
274	20231019	142800	1034607160	9000	9000	9000	8990	102
275	20231019	142700	1033689460	9000	9010	9010	8990	753
276	20231019	142600	1026913170	9010	9010	9020	9010	67
277	20231019	142500	1026309100	9000	9010	9020	9000	561
278	20231019	142400	1021259500	9010	9010	9010	9010	50
279	20231019	142300	1020809000	9010	9010	9010	9000	496
280	20231019	142200	1016343340	9020	9030	9030	9010	613
281	20231019	142100	1010811830	9030	9030	9030	9030	45
282	20231019	142000	1010405480	9030	9030	9030	9030	88
283	20231019	141900	1009610840	9030	9050	9050	9030	1087
284	20231019	141800	999788030	9050	9040	9050	9040	98
285	20231019	141700	998901150	9050	9040	9050	9040	11
286	20231019	141600	998801700	9040	9040	9040	9040	232
287	20231019	141500	996704420	9040	9040	9040	9040	53
288	20231019	141400	996225300	9040	9040	9040	9040	1
289	20231019	141300	996216260	9040	9050	9050	9030	755
290	20231019	141200	989390820	9050	9040	9050	9040	196
291	20231019	141100	987617290	9040	9030	9050	9030	355
292	20231019	141000	984408380	9030	9040	9040	9030	18
293	20231019	140900	984245740	9030	9040	9040	9030	37
294	20231019	140800	983911560	9050	9050	9050	9050	100
295	20231019	140700	983006560	9030	9030	9030	9020	92
296	20231019	140600	982175830	9030	9010	9030	9010	14
297	20231019	140500	982049490	9020	9020	9020	9020	392
298	20231019	140400	978513650	9010	9020	9020	9000	2608
299	20231019	140300	955033570	9010	9040	9040	9010	870
300	20231019	140200	947185290	9030	9030	9030	9030	0
301	20231019	140100	947185290	9030	9070	9070	9030	175
302	20231019	140000	945604940	9030	9050	9070	9030	392
303	20231019	135900	942061280	9060	9060	9060	9060	3
304	20231019	135800	942034100	9070	9050	9070	9050	15
305	20231019	135700	941898140	9060	9070	9070	9060	2
306	20231019	135600	941880010	9060	9060	9060	9060	0
307	20231019	135500	941880010	9060	9070	9070	9040	182
308	20231019	135400	940234620	9050	9050	9050	9040	178
309	20231019	135300	938625460	9040	9050	9050	9040	181
310	20231019	135200	936987500	9050	9050	9050	9050	180
311	20231019	135100	935358500	9050	9050	9050	9050	5
312	20231019	135000	935313250	9060	9060	9060	9060	0
313	20231019	134900	935313250	9060	9060	9060	9060	0
314	20231019	134800	935313250	9060	9060	9060	9060	7
315	20231019	134700	935249830	9060	9050	9060	9050	109
316	20231019	134600	934262950	9050	9050	9050	9050	7
317	20231019	134500	934199600	9050	9050	9050	9050	3
318	20231019	134400	934172450	9050	9050	9050	9050	105
319	20231019	134300	933222200	9050	9050	9050	9050	2
320	20231019	134200	933204100	9050	9050	9050	9050	321
321	20231019	134100	930299050	9060	9050	9060	9050	3
322	20231019	134000	930271890	9060	9060	9060	9060	1
323	20231019	133900	930262830	9050	9060	9060	9050	61
324	20231019	133800	929710680	9070	9080	9080	9070	61
325	20231019	133700	929156860	9070	9060	9070	9060	109
326	20231019	133600	928169200	9070	9050	9070	9050	98
327	20231019	133500	927280880	9050	9060	9060	9050	255
328	20231019	133400	924970730	9050	9050	9050	9050	91
329	20231019	133300	924147180	9060	9060	9060	9060	92
330	20231019	133200	923313660	9060	9050	9060	9050	100
331	20231019	133100	922408540	9050	9060	9060	9050	1191
332	20231019	133000	911628720	9070	9060	9070	9060	8
333	20231019	132900	911556230	9060	9060	9060	9060	5
334	20231019	132800	911510930	9060	9060	9060	9060	52
335	20231019	132700	911039810	9060	9060	9060	9060	11
336	20231019	132600	910940150	9060	9060	9060	9060	52
337	20231019	132500	910469030	9060	9050	9060	9050	174
338	20231019	132400	908893280	9050	9070	9070	9050	165
339	20231019	132300	907398110	9070	9070	9070	9070	33
340	20231019	132200	907098800	9070	9080	9080	9070	396
341	20231019	132100	903503240	9080	9070	9080	9070	216
342	20231019	132000	901542000	9080	9070	9080	9070	20
343	20231019	131900	901360430	9080	9050	9080	9050	5
344	20231019	131800	901315150	9050	9050	9050	9050	3
345	20231019	131700	901288000	9060	9060	9060	9050	31
346	20231019	131600	901007430	9080	9080	9080	9080	0
347	20231019	131500	901007430	9080	9050	9080	9050	92
348	20231019	131400	900172870	9050	9060	9060	9050	136
349	20231019	131300	898941600	9060	9060	9060	9060	3
350	20231019	131200	898914420	9070	9060	9070	9060	10
351	20231019	131100	898823790	9060	9060	9060	9060	0
352	20231019	131000	898823790	9060	9060	9060	9060	0
353	20231019	130900	898823790	9060	9060	9060	9060	17
354	20231019	130800	898669770	9050	9050	9050	9050	2
355	20231019	130700	898651670	9050	9050	9050	9050	6
356	20231019	130600	898597370	9050	9060	9060	9050	8
357	20231019	130500	898524920	9060	9060	9060	9060	141
358	20231019	130400	897247460	9060	9060	9060	9060	39
359	20231019	130300	896894120	9060	9060	9060	9060	15
360	20231019	130200	896758220	9070	9080	9080	9060	25
361	20231019	130100	896531590	9070	9070	9080	9070	8
362	20231019	130000	896458990	9060	9060	9060	9060	36
363	20231019	125900	896132830	9080	9060	9080	9060	8
364	20231019	125800	896060250	9060	9060	9060	9060	5
365	20231019	125700	896014950	9060	9060	9060	9060	4
366	20231019	125600	895978710	9060	9060	9060	9060	20
367	20231019	125500	895797510	9060	9060	9060	9060	3
368	20231019	125400	895770330	9060	9060	9060	9060	8
369	20231019	125300	895697850	9060	9070	9070	9060	213
370	20231019	125200	893766010	9070	9070	9070	9070	13
371	20231019	125100	893648100	9090	9090	9090	9090	0
372	20231019	125000	893648100	9090	9060	9090	9060	357
373	20231019	124900	890405200	9060	9050	9060	9050	217
374	20231019	124800	888439310	9050	9050	9050	9050	3
375	20231019	124700	888412160	9050	9050	9050	9050	9
376	20231019	124600	888330710	9060	9050	9060	9050	66
377	20231019	124500	887732870	9040	9050	9060	9040	245
378	20231019	124400	885515460	9050	9050	9050	9050	7
379	20231019	124300	885452110	9060	9050	9060	9050	22
380	20231019	124200	885252800	9040	9050	9050	9040	204
381	20231019	124100	883406700	9050	9050	9050	9050	3
382	20231019	124000	883379550	9050	9030	9050	9030	222
383	20231019	123900	881374560	9000	9010	9030	9000	1102
384	20231019	123800	871446300	9010	9040	9050	9010	612
385	20231019	123700	865921610	9040	9040	9040	9040	10
386	20231019	123600	865831210	9030	9030	9030	9030	10
387	20231019	123500	865740910	9040	9040	9040	9040	4
388	20231019	123400	865704750	9030	9030	9030	9030	3
389	20231019	123300	865677660	9030	9030	9030	9030	8
390	20231019	123200	865605420	9030	9030	9030	9030	188
391	20231019	123100	863907780	9030	9050	9050	9030	778
392	20231019	123000	856869480	9050	9040	9050	9040	32
393	20231019	122900	856579940	9040	9040	9040	9040	3
394	20231019	122800	856552820	9040	9040	9050	9040	148
395	20231019	122700	855214630	9040	9050	9050	9040	7
396	20231019	122600	855151320	9050	9030	9050	9030	21
397	20231019	122500	854961470	9030	9030	9030	9030	15
398	20231019	122400	854826020	9030	9030	9040	9030	31
399	20231019	122300	854545950	9030	9040	9040	9030	220
400	20231019	122200	852557220	9050	9040	9050	9040	122
401	20231019	122100	851453340	9040	9060	9060	9040	14
402	20231019	122000	851326730	9060	9060	9060	9050	98
403	20231019	121900	850438900	9060	9040	9060	9040	163
404	20231019	121800	848965200	9030	9030	9030	9030	12
405	20231019	121700	848856840	9030	9030	9030	9020	85
406	20231019	121600	848089300	9010	9010	9010	9010	104
407	20231019	121500	847152260	9010	9060	9060	9000	3702
408	20231019	121400	813741090	9060	9060	9060	9060	13
409	20231019	121300	813623310	9060	9060	9060	9060	344
410	20231019	121200	810506670	9060	9060	9060	9060	4
411	20231019	121100	810470430	9060	9060	9060	9060	34
412	20231019	121000	810162390	9070	9070	9070	9060	63
413	20231019	120900	809591270	9070	9080	9080	9060	448
414	20231019	120800	805526780	9080	9090	9090	9080	441
415	20231019	120700	801518170	9090	9090	9090	9090	8
416	20231019	120600	801445450	9090	9090	9090	9090	11
417	20231019	120500	801345460	9090	9090	9090	9090	48
418	20231019	120400	800909140	9090	9080	9090	9080	53
419	20231019	120300	800427880	9080	9080	9080	9080	191
420	20231019	120200	798693600	9080	9080	9080	9080	7
421	20231019	120100	798630040	9080	9080	9080	9080	8
422	20231019	120000	798557400	9090	9090	9090	9090	52
423	20231019	115900	798084720	9090	9080	9090	9080	24
424	20231019	115800	797866590	9080	9080	9090	9080	303
425	20231019	115700	795114850	9080	9080	9080	9080	8
426	20231019	115600	795042210	9080	9070	9080	9070	99
427	20231019	115500	794143430	9060	9060	9060	9060	28
428	20231019	115400	793889750	9060	9050	9060	9050	9
429	20231019	115300	793808220	9050	9050	9050	9050	178
430	20231019	115200	792197320	9050	9060	9060	9040	161
431	20231019	115100	790740380	9060	9060	9060	9050	49
432	20231019	115000	790296740	9050	9040	9060	9040	418
433	20231019	114900	786516850	9040	9060	9060	9040	46
434	20231019	114800	786100650	9040	9040	9040	9040	8
435	20231019	114700	786028330	9040	9050	9050	9040	402
436	20231019	114600	782393830	9080	9040	9080	9040	1197
437	20231019	114500	771571010	9030	9060	9060	9030	679
438	20231019	114400	765435170	9050	9060	9060	9050	74
439	20231019	114300	764764750	9050	9060	9060	9050	55
440	20231019	114200	764266890	9060	9050	9060	9040	217
441	20231019	114100	762305070	9040	9050	9060	9040	423
442	20231019	114000	758475620	9050	9070	9080	9050	1367
443	20231019	113900	746094390	9070	9090	9100	9070	1986
444	20231019	113800	728050860	9100	9110	9120	9090	682
445	20231019	113700	721845010	9110	9110	9120	9110	12
446	20231019	113600	721735680	9120	9110	9120	9110	8
447	20231019	113500	721662790	9120	9110	9120	9110	6
448	20231019	113400	721608120	9120	9130	9130	9120	2
449	20231019	113300	721589870	9120	9120	9120	9120	5
450	20231019	113200	721544270	9120	9100	9120	9100	15
451	20231019	113100	721407640	9100	9100	9110	9100	394
452	20231019	113000	717821300	9110	9110	9110	9110	16
453	20231019	112900	717675540	9110	9100	9110	9100	584
454	20231019	112800	712361050	9100	9100	9100	9100	87
455	20231019	112700	711569350	9100	9100	9100	9100	62
456	20231019	112600	711005150	9100	9100	9100	9100	107
457	20231019	112500	710031450	9100	9130	9130	9100	2347
458	20231019	112400	688659240	9130	9130	9130	9130	1
459	20231019	112300	688650110	9150	9130	9150	9130	48
460	20231019	112200	688211060	9130	9130	9130	9130	11
461	20231019	112100	688110630	9130	9130	9130	9130	8
462	20231019	112000	688037590	9140	9140	9140	9140	132
463	20231019	111900	686831110	9140	9120	9140	9120	35
464	20231019	111800	686511590	9120	9120	9120	9120	11
465	20231019	111700	686411270	9140	9130	9140	9110	267
466	20231019	111600	683975590	9130	9130	9140	9130	25
467	20231019	111500	683747330	9140	9140	9140	9130	418
468	20231019	111400	679926940	9140	9150	9150	9140	5
469	20231019	111300	679881230	9150	9140	9150	9140	14
470	20231019	111200	679753170	9150	9140	9150	9140	23
471	20231019	111100	679542890	9140	9160	9160	9140	77
472	20231019	111000	678838520	9150	9150	9150	9150	363
473	20231019	110900	675517070	9150	9130	9150	9130	889
474	20231019	110800	667391860	9130	9130	9130	9120	327
475	20231019	110700	664406700	9130	9130	9130	9130	62
476	20231019	110600	663840640	9130	9120	9130	9110	389
477	20231019	110500	660294640	9120	9140	9140	9120	1134
478	20231019	110400	649940670	9140	9140	9150	9140	390
479	20231019	110300	646375970	9140	9140	9150	9140	218
480	20231019	110200	644381440	9150	9150	9150	9140	38
481	20231019	110100	644033840	9140	9140	9150	9140	29
482	20231019	110000	643768600	9150	9160	9160	9150	235
483	20231019	105900	641617480	9160	9160	9160	9160	17
484	20231019	105800	641461760	9160	9160	9160	9160	5
485	20231019	105700	641415960	9160	9160	9160	9160	5
486	20231019	105600	641370160	9150	9150	9150	9150	6
487	20231019	105500	641315260	9170	9150	9170	9150	10
488	20231019	105400	641223640	9150	9150	9150	9150	16
489	20231019	105300	641077240	9140	9150	9150	9140	95
490	20231019	105200	640208840	9170	9150	9170	9140	259
491	20231019	105100	637841030	9170	9140	9170	9140	31
492	20231019	105000	637557200	9140	9150	9150	9140	226
493	20231019	104900	635491130	9140	9160	9160	9140	584
494	20231019	104800	630149590	9160	9160	9160	9160	10
495	20231019	104700	630057990	9160	9160	9160	9160	31
496	20231019	104600	629774030	9160	9160	9160	9160	136
497	20231019	104500	628528270	9160	9140	9160	9140	149
498	20231019	104400	627165850	9140	9160	9170	9140	1084
499	20231019	104300	617245500	9160	9160	9160	9160	10
500	20231019	104200	617153900	9160	9150	9160	9150	64
501	20231019	104100	616567690	9160	9150	9160	9140	211
502	20231019	104000	614635980	9160	9180	9180	9150	923
503	20231019	103900	606180430	9180	9170	9210	9170	733
504	20231019	103800	599448450	9170	9170	9170	9170	37
505	20231019	103700	599109160	9210	9180	9210	9170	851
506	20231019	103600	591300890	9190	9190	9190	9190	12
507	20231019	103500	591190610	9190	9200	9200	9190	61
508	20231019	103400	590629920	9230	9180	9230	9180	720
509	20231019	103300	583998340	9190	9200	9200	9180	497
510	20231019	103200	579426350	9210	9210	9210	9210	6
511	20231019	103100	579371090	9210	9220	9220	9210	11
512	20231019	103000	579269750	9220	9230	9230	9220	4
513	20231019	102900	579232840	9230	9190	9230	9190	101
514	20231019	102800	578302290	9190	9190	9190	9170	727
515	20231019	102700	571630600	9210	9190	9210	9190	11
516	20231019	102600	571529470	9190	9210	9210	9190	68
517	20231019	102500	570903290	9210	9190	9210	9180	241
518	20231019	102400	568690200	9180	9190	9190	9180	81
519	20231019	102300	567946380	9190	9190	9200	9190	121
520	20231019	102200	566834280	9190	9210	9210	9190	105
521	20231019	102100	565867290	9210	9200	9210	9200	13
522	20231019	102000	565747670	9200	9180	9200	9180	35
523	20231019	101900	565426330	9170	9170	9170	9170	105
524	20231019	101800	564463480	9160	9160	9160	9160	91
525	20231019	101700	563629920	9160	9180	9180	9160	394
526	20231019	101600	560017270	9180	9170	9190	9170	176
527	20231019	101500	558401390	9170	9210	9210	9170	387
528	20231019	101400	554845220	9200	9190	9200	9190	167
529	20231019	101300	553309990	9190	9180	9190	9170	93
530	20231019	101200	552455980	9180	9180	9180	9180	287
531	20231019	101100	549821320	9180	9170	9190	9160	54
532	20231019	101000	549325740	9170	9160	9170	9160	48
533	20231019	100900	548885590	9150	9160	9160	9150	170
534	20231019	100800	547330020	9150	9150	9150	9150	16
535	20231019	100700	547183620	9150	9190	9190	9130	1237
536	20231019	100600	535878470	9130	9160	9160	9130	322
537	20231019	100500	532936050	9140	9150	9160	9130	979
538	20231019	100400	523985080	9150	9180	9190	9150	1729
539	20231019	100300	508131960	9190	9190	9200	9180	404
540	20231019	100200	504421940	9190	9200	9200	9190	468
541	20231019	100100	500120510	9200	9220	9230	9200	447
542	20231019	100000	496004670	9230	9240	9240	9230	1614
543	20231019	095900	481094430	9240	9240	9240	9240	25
544	20231019	095800	480863430	9240	9240	9240	9240	180
545	20231019	095700	479200230	9240	9240	9250	9240	168
546	20231019	095600	477647410	9240	9250	9250	9240	860
547	20231019	095500	469700760	9250	9250	9250	9240	65
548	20231019	095400	469099540	9250	9240	9250	9240	79
549	20231019	095300	468368830	9240	9240	9240	9240	0
550	20231019	095200	468368830	9240	9240	9240	9240	126
551	20231019	095100	467204590	9250	9250	9250	9250	172
552	20231019	095000	465613590	9270	9260	9270	9260	10
553	20231019	094900	465520910	9270	9250	9270	9250	524
554	20231019	094800	460666850	9260	9270	9290	9260	1781
555	20231019	094700	444173650	9260	9260	9260	9260	1
556	20231019	094600	444164390	9260	9250	9260	9250	129
557	20231019	094500	442969960	9260	9290	9290	9260	635
558	20231019	094400	437089510	9290	9280	9300	9260	567
559	20231019	094300	431831410	9290	9280	9290	9280	278
560	20231019	094200	429251450	9280	9290	9290	9280	162
561	20231019	094100	427747220	9290	9270	9330	9270	728
562	20231019	094000	420989020	9270	9220	9270	9200	964
563	20231019	093900	412089140	9230	9210	9230	9200	151
564	20231019	093800	410698340	9230	9210	9230	9210	72
565	20231019	093700	410034980	9210	9210	9230	9210	36
566	20231019	093600	409702940	9240	9230	9240	9200	334
567	20231019	093500	406627060	9240	9240	9240	9230	27
568	20231019	093400	406377670	9240	9240	9240	9240	9
569	20231019	093300	406294510	9240	9220	9240	9200	174
570	20231019	093200	404691570	9230	9210	9230	9210	41
571	20231019	093100	404313630	9210	9190	9230	9170	212
572	20231019	093000	402363840	9230	9190	9240	9190	584
573	20231019	092900	396995620	9190	9210	9230	9190	587
574	20231019	092800	391591350	9210	9170	9210	9170	411
575	20231019	092700	387814580	9140	9140	9150	9130	3144
576	20231019	092600	359061880	9140	9140	9180	9130	1127
577	20231019	092500	348750780	9150	9250	9250	9150	5876
578	20231019	092400	294735240	9250	9250	9260	9230	1772
579	20231019	092300	278359510	9260	9270	9270	9250	174
580	20231019	092200	276748590	9270	9230	9280	9230	159
581	20231019	092100	275280450	9230	9250	9250	9230	1088
582	20231019	092000	265227120	9250	9270	9280	9250	601
583	20231019	091900	259654210	9280	9280	9280	9280	1
584	20231019	091800	259644930	9240	9250	9290	9240	722
585	20231019	091700	252972050	9240	9220	9280	9220	155
586	20231019	091600	251541880	9220	9280	9280	9220	1002
587	20231019	091500	242285270	9230	9250	9250	9230	565
588	20231019	091400	237065200	9250	9300	9300	9250	1882
589	20231019	091300	219654900	9270	9270	9270	9270	2242
590	20231019	091200	198871560	9270	9310	9310	9270	114
591	20231019	091100	197813610	9310	9290	9310	9290	357
592	20231019	091000	194490800	9260	9250	9260	9240	1161
593	20231019	090900	183761590	9250	9340	9340	9250	1697
594	20231019	090800	167980720	9330	9330	9350	9320	487
595	20231019	090700	163437680	9330	9380	9380	9330	584
596	20231019	090600	157974440	9380	9410	9430	9370	1737
597	20231019	090500	141633880	9400	9390	9400	9390	913
598	20231019	090400	133055400	9390	9330	9390	9320	258
599	20231019	090300	130634330	9300	9260	9420	9260	3518
600	20231019	090200	97709630	9270	9260	9270	9250	1542
601	20231019	090100	83429480	9260	9260	9310	9230	753
602	20231019	090000	76462680	9310	9250	9420	9250	6371