KissMeData/161580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200900	1077010440	9740	9740	9740	9740	2437
3	20231011	200800	1077010440	9740	9740	9740	9740	0
4	20231011	200700	1077010440	9740	9740	9740	9740	0
5	20231011	200600	1077010440	9740	9740	9740	9740	0
6	20231011	200500	1077010440	9740	9740	9740	9740	0
7	20231011	200400	1077010440	9740	9740	9740	9740	0
8	20231011	200300	1077010440	9740	9740	9740	9740	0
9	20231011	200200	1077010440	9740	9740	9740	9740	0
10	20231011	200100	1077010440	9740	9740	9740	9740	0
11	20231011	200000	1077010440	9740	9740	9740	9740	0
12	20231011	195900	1077010440	9740	9740	9740	9740	0
13	20231011	195800	1077010440	9740	9740	9740	9740	0
14	20231011	195700	1077010440	9740	9740	9740	9740	0
15	20231011	195600	1077010440	9740	9740	9740	9740	0
16	20231011	195500	1077010440	9740	9740	9740	9740	0
17	20231011	195400	1077010440	9740	9740	9740	9740	0
18	20231011	195300	1077010440	9740	9740	9740	9740	0
19	20231011	195200	1077010440	9740	9740	9740	9740	0
20	20231011	195100	1077010440	9740	9740	9740	9740	0
21	20231011	195000	1077010440	9740	9740	9740	9740	0
22	20231011	194900	1077010440	9740	9740	9740	9740	0
23	20231011	194800	1077010440	9740	9740	9740	9740	0
24	20231011	194700	1077010440	9740	9740	9740	9740	0
25	20231011	194600	1077010440	9740	9740	9740	9740	0
26	20231011	194500	1077010440	9740	9740	9740	9740	0
27	20231011	194400	1077010440	9740	9740	9740	9740	0
28	20231011	194300	1077010440	9740	9740	9740	9740	0
29	20231011	194200	1077010440	9740	9740	9740	9740	0
30	20231011	194100	1077010440	9740	9740	9740	9740	0
31	20231011	194000	1077010440	9740	9740	9740	9740	0
32	20231011	193900	1077010440	9740	9740	9740	9740	2437
33	20231011	193800	1077010440	9740	9740	9740	9740	0
34	20231011	193700	1077010440	9740	9740	9740	9740	0
35	20231011	193600	1077010440	9740	9740	9740	9740	0
36	20231011	193500	1077010440	9740	9740	9740	9740	0
37	20231011	193400	1077010440	9740	9740	9740	9740	0
38	20231011	193300	1077010440	9740	9740	9740	9740	0
39	20231011	193200	1077010440	9740	9740	9740	9740	0
40	20231011	193100	1077010440	9740	9740	9740	9740	0
41	20231011	193000	1077010440	9740	9740	9740	9740	0
42	20231011	192900	1077010440	9740	9740	9740	9740	0
43	20231011	192800	1077010440	9740	9740	9740	9740	0
44	20231011	192700	1077010440	9740	9740	9740	9740	0
45	20231011	192600	1077010440	9740	9740	9740	9740	0
46	20231011	192500	1077010440	9740	9740	9740	9740	0
47	20231011	192400	1077010440	9740	9740	9740	9740	0
48	20231011	192300	1077010440	9740	9740	9740	9740	0
49	20231011	192200	1077010440	9740	9740	9740	9740	0
50	20231011	192100	1077010440	9740	9740	9740	9740	0
51	20231011	192000	1077010440	9740	9740	9740	9740	0
52	20231011	191900	1077010440	9740	9740	9740	9740	0
53	20231011	191800	1077010440	9740	9740	9740	9740	0
54	20231011	191700	1077010440	9740	9740	9740	9740	0
55	20231011	191600	1077010440	9740	9740	9740	9740	0
56	20231011	191500	1077010440	9740	9740	9740	9740	0
57	20231011	191400	1077010440	9740	9740	9740	9740	0
58	20231011	191300	1077010440	9740	9740	9740	9740	0
59	20231011	191200	1077010440	9740	9740	9740	9740	0
60	20231011	191100	1077010440	9740	9740	9740	9740	0
61	20231011	191000	1077010440	9740	9740	9740	9740	0
62	20231011	190900	1077010440	9740	9740	9740	9740	2437
63	20231011	190800	1077010440	9740	9740	9740	9740	0
64	20231011	190700	1077010440	9740	9740	9740	9740	0
65	20231011	190600	1077010440	9740	9740	9740	9740	0
66	20231011	190500	1077010440	9740	9740	9740	9740	0
67	20231011	190400	1077010440	9740	9740	9740	9740	0
68	20231011	190300	1077010440	9740	9740	9740	9740	0
69	20231011	190200	1077010440	9740	9740	9740	9740	0
70	20231011	190100	1077010440	9740	9740	9740	9740	0
71	20231011	190000	1077010440	9740	9740	9740	9740	0
72	20231011	185900	1077010440	9740	9740	9740	9740	0
73	20231011	185800	1077010440	9740	9740	9740	9740	0
74	20231011	185700	1077010440	9740	9740	9740	9740	0
75	20231011	185600	1077010440	9740	9740	9740	9740	0
76	20231011	185500	1077010440	9740	9740	9740	9740	0
77	20231011	185400	1077010440	9740	9740	9740	9740	0
78	20231011	185300	1077010440	9740	9740	9740	9740	0
79	20231011	185200	1077010440	9740	9740	9740	9740	0
80	20231011	185100	1077010440	9740	9740	9740	9740	0
81	20231011	185000	1077010440	9740	9740	9740	9740	0
82	20231011	184900	1077010440	9740	9740	9740	9740	0
83	20231011	184800	1077010440	9740	9740	9740	9740	0
84	20231011	184700	1077010440	9740	9740	9740	9740	0
85	20231011	184600	1077010440	9740	9740	9740	9740	0
86	20231011	184500	1077010440	9740	9740	9740	9740	0
87	20231011	184400	1077010440	9740	9740	9740	9740	0
88	20231011	184300	1077010440	9740	9740	9740	9740	0
89	20231011	184200	1077010440	9740	9740	9740	9740	0
90	20231011	184100	1077010440	9740	9740	9740	9740	0
91	20231011	184000	1077010440	9740	9740	9740	9740	0
92	20231011	183900	1077010440	9740	9740	9740	9740	2437
93	20231011	183800	1077010440	9740	9740	9740	9740	0
94	20231011	183700	1077010440	9740	9740	9740	9740	0
95	20231011	183600	1077010440	9740	9740	9740	9740	0
96	20231011	183500	1077010440	9740	9740	9740	9740	0
97	20231011	183400	1077010440	9740	9740	9740	9740	0
98	20231011	183300	1077010440	9740	9740	9740	9740	0
99	20231011	183200	1077010440	9740	9740	9740	9740	0
100	20231011	183100	1077010440	9740	9740	9740	9740	0
101	20231011	183000	1077010440	9740	9740	9740	9740	0
102	20231011	182900	1077010440	9740	9740	9740	9740	0
103	20231011	182800	1077010440	9740	9740	9740	9740	0
104	20231011	182700	1077010440	9740	9740	9740	9740	0
105	20231011	182600	1077010440	9740	9740	9740	9740	0
106	20231011	182500	1077010440	9740	9740	9740	9740	0
107	20231011	182400	1077010440	9740	9740	9740	9740	0
108	20231011	182300	1077010440	9740	9740	9740	9740	0
109	20231011	182200	1077010440	9740	9740	9740	9740	0
110	20231011	182100	1077010440	9740	9740	9740	9740	0
111	20231011	182000	1077010440	9740	9740	9740	9740	0
112	20231011	181900	1077010440	9740	9740	9740	9740	0
113	20231011	181800	1077010440	9740	9740	9740	9740	0
114	20231011	181700	1077010440	9740	9740	9740	9740	0
115	20231011	181600	1077010440	9740	9740	9740	9740	0
116	20231011	181500	1077010440	9740	9740	9740	9740	0
117	20231011	181400	1077010440	9740	9740	9740	9740	0
118	20231011	181300	1077010440	9740	9740	9740	9740	0
119	20231011	181200	1077010440	9740	9740	9740	9740	0
120	20231011	181100	1077010440	9740	9740	9740	9740	0
121	20231011	181000	1077010440	9740	9740	9740	9740	0
122	20231011	180900	1077010440	9740	9740	9740	9740	2437
123	20231011	180800	1077010440	9740	9740	9740	9740	0
124	20231011	180700	1077010440	9740	9740	9740	9740	0
125	20231011	180600	1077010440	9740	9740	9740	9740	0
126	20231011	180500	1077010440	9740	9740	9740	9740	0
127	20231011	180400	1077010440	9740	9740	9740	9740	0
128	20231011	180300	1077010440	9740	9740	9740	9740	0
129	20231011	180200	1077010440	9740	9740	9740	9740	0
130	20231011	180100	1077010440	9740	9740	9740	9740	0
131	20231011	180000	1077010440	9740	9740	9740	9740	0
132	20231011	175900	1077010440	9740	9740	9740	9740	0
133	20231011	175800	1077010440	9740	9740	9740	9740	0
134	20231011	175700	1077010440	9740	9740	9740	9740	0
135	20231011	175600	1077010440	9740	9740	9740	9740	0
136	20231011	175500	1077010440	9740	9740	9740	9740	0
137	20231011	175400	1077010440	9740	9740	9740	9740	0
138	20231011	175300	1077010440	9740	9740	9740	9740	0
139	20231011	175200	1077010440	9740	9740	9740	9740	0
140	20231011	175100	1077010440	9740	9740	9740	9740	0
141	20231011	175000	1077010440	9740	9740	9740	9740	0
142	20231011	174900	1077010440	9740	9740	9740	9740	0
143	20231011	174800	1077010440	9740	9740	9740	9740	0
144	20231011	174700	1077010440	9740	9740	9740	9740	0
145	20231011	174600	1077010440	9740	9740	9740	9740	0
146	20231011	174500	1077010440	9740	9740	9740	9740	0
147	20231011	174400	1077010440	9740	9740	9740	9740	0
148	20231011	174300	1077010440	9740	9740	9740	9740	0
149	20231011	174200	1077010440	9740	9740	9740	9740	0
150	20231011	174100	1077010440	9740	9740	9740	9740	0
151	20231011	174000	1077010440	9740	9740	9740	9740	0
152	20231011	173900	1077010440	9740	9740	9740	9740	2437
153	20231011	173800	1077010440	9740	9740	9740	9740	0
154	20231011	173700	1077010440	9740	9740	9740	9740	0
155	20231011	173600	1077010440	9740	9740	9740	9740	0
156	20231011	173500	1077010440	9740	9740	9740	9740	0
157	20231011	173400	1077010440	9740	9740	9740	9740	0
158	20231011	173300	1077010440	9740	9740	9740	9740	0
159	20231011	173200	1077010440	9740	9740	9740	9740	0
160	20231011	173100	1077010440	9740	9740	9740	9740	0
161	20231011	173000	1077010440	9740	9740	9740	9740	0
162	20231011	172900	1077010440	9740	9740	9740	9740	0
163	20231011	172800	1077010440	9740	9740	9740	9740	0
164	20231011	172700	1077010440	9740	9740	9740	9740	0
165	20231011	172600	1077010440	9740	9740	9740	9740	0
166	20231011	172500	1077010440	9740	9740	9740	9740	0
167	20231011	172400	1077010440	9740	9740	9740	9740	0
168	20231011	172300	1077010440	9740	9740	9740	9740	0
169	20231011	172200	1077010440	9740	9740	9740	9740	0
170	20231011	172100	1077010440	9740	9740	9740	9740	0
171	20231011	172000	1077010440	9740	9740	9740	9740	0
172	20231011	171900	1077010440	9740	9740	9740	9740	0
173	20231011	171800	1077010440	9740	9740	9740	9740	0
174	20231011	171700	1077010440	9740	9740	9740	9740	0
175	20231011	171600	1077010440	9740	9740	9740	9740	0
176	20231011	171500	1077010440	9740	9740	9740	9740	0
177	20231011	171400	1077010440	9740	9740	9740	9740	0
178	20231011	171300	1077010440	9740	9740	9740	9740	0
179	20231011	171200	1077010440	9740	9740	9740	9740	0
180	20231011	171100	1077010440	9740	9740	9740	9740	0
181	20231011	171000	1077010440	9740	9740	9740	9740	0
182	20231011	170900	1077010440	9740	9740	9740	9740	2437
183	20231011	170800	1077010440	9740	9740	9740	9740	0
184	20231011	170700	1077010440	9740	9740	9740	9740	0
185	20231011	170600	1077010440	9740	9740	9740	9740	0
186	20231011	170500	1077010440	9740	9740	9740	9740	0
187	20231011	170400	1077010440	9740	9740	9740	9740	0
188	20231011	170300	1077010440	9740	9740	9740	9740	0
189	20231011	170200	1077010440	9740	9740	9740	9740	0
190	20231011	170100	1077010440	9740	9740	9740	9740	0
191	20231011	170000	1077010440	9740	9740	9740	9740	0
192	20231011	165900	1077010440	9740	9740	9740	9740	0
193	20231011	165800	1077010440	9740	9740	9740	9740	0
194	20231011	165700	1077010440	9740	9740	9740	9740	0
195	20231011	165600	1077010440	9740	9740	9740	9740	0
196	20231011	165500	1077010440	9740	9740	9740	9740	0
197	20231011	165400	1077010440	9740	9740	9740	9740	0
198	20231011	165300	1077010440	9740	9740	9740	9740	0
199	20231011	165200	1077010440	9740	9740	9740	9740	0
200	20231011	165100	1077010440	9740	9740	9740	9740	0
201	20231011	165000	1077010440	9740	9740	9740	9740	0
202	20231011	164900	1077010440	9740	9740	9740	9740	0
203	20231011	164800	1077010440	9740	9740	9740	9740	0
204	20231011	164700	1077010440	9740	9740	9740	9740	0
205	20231011	164600	1077010440	9740	9740	9740	9740	0
206	20231011	164500	1077010440	9740	9740	9740	9740	0
207	20231011	164400	1077010440	9740	9740	9740	9740	0
208	20231011	164300	1077010440	9740	9740	9740	9740	0
209	20231011	164200	1077010440	9740	9740	9740	9740	0
210	20231011	164100	1077010440	9740	9740	9740	9740	0
211	20231011	164000	1077010440	9740	9740	9740	9740	0
212	20231011	163900	1077010440	9740	9740	9740	9740	2437
213	20231011	163800	1077010440	9740	9740	9740	9740	0
214	20231011	163700	1077010440	9740	9740	9740	9740	0
215	20231011	163600	1077010440	9740	9740	9740	9740	0
216	20231011	163500	1077010440	9740	9740	9740	9740	0
217	20231011	163400	1077010440	9740	9740	9740	9740	0
218	20231011	163300	1077010440	9740	9740	9740	9740	0
219	20231011	163200	1077010440	9740	9740	9740	9740	0
220	20231011	163100	1077010440	9740	9740	9740	9740	0
221	20231011	163000	1077010440	9740	9740	9740	9740	0
222	20231011	162900	1077010440	9740	9740	9740	9740	0
223	20231011	162800	1077010440	9740	9740	9740	9740	0
224	20231011	162700	1077010440	9740	9740	9740	9740	0
225	20231011	162600	1077010440	9740	9740	9740	9740	0
226	20231011	162500	1077010440	9740	9740	9740	9740	0
227	20231011	162400	1077010440	9740	9740	9740	9740	0
228	20231011	162300	1077010440	9740	9740	9740	9740	0
229	20231011	162200	1077010440	9740	9740	9740	9740	0
230	20231011	162100	1077010440	9740	9740	9740	9740	0
231	20231011	162000	1077010440	9740	9740	9740	9740	0
232	20231011	161900	1077010440	9740	9740	9740	9740	0
233	20231011	161800	1077010440	9740	9740	9740	9740	0
234	20231011	161700	1077010440	9740	9740	9740	9740	0
235	20231011	161600	1077010440	9740	9740	9740	9740	0
236	20231011	161500	1077010440	9740	9740	9740	9740	0
237	20231011	161400	1077010440	9740	9740	9740	9740	0
238	20231011	161300	1077010440	9740	9740	9740	9740	0
239	20231011	161200	1077010440	9740	9740	9740	9740	0
240	20231011	161100	1077010440	9740	9740	9740	9740	0
241	20231011	161000	1077010440	9740	9740	9740	9740	0
242	20231011	160900	1077010440	9740	9740	9740	9740	2437
243	20231011	160800	1077010440	9740	9740	9740	9740	0
244	20231011	160700	1077010440	9740	9740	9740	9740	0
245	20231011	160600	1077010440	9740	9740	9740	9740	0
246	20231011	160500	1077010440	9740	9740	9740	9740	0
247	20231011	160400	1077010440	9740	9740	9740	9740	0
248	20231011	160300	1077010440	9740	9740	9740	9740	0
249	20231011	160200	1077010440	9740	9740	9740	9740	0
250	20231011	160100	1077010440	9740	9740	9740	9740	0
251	20231011	160000	1077010440	9740	9740	9740	9740	0
252	20231011	155900	1077010440	9740	9740	9740	9740	0
253	20231011	155800	1077010440	9740	9740	9740	9740	0
254	20231011	155700	1077010440	9740	9740	9740	9740	0
255	20231011	155600	1077010440	9740	9740	9740	9740	0
256	20231011	155500	1077010440	9740	9740	9740	9740	0
257	20231011	155400	1077010440	9740	9740	9740	9740	0
258	20231011	155300	1077010440	9740	9740	9740	9740	0
259	20231011	155200	1077010440	9740	9740	9740	9740	0
260	20231011	155100	1077010440	9740	9740	9740	9740	0
261	20231011	155000	1077010440	9740	9740	9740	9740	0
262	20231011	154900	1077010440	9740	9740	9740	9740	0
263	20231011	154800	1077010440	9740	9740	9740	9740	0
264	20231011	154700	1077010440	9740	9740	9740	9740	0
265	20231011	154600	1077010440	9740	9740	9740	9740	0
266	20231011	154500	1077010440	9740	9740	9740	9740	0
267	20231011	154400	1077010440	9740	9740	9740	9740	0
268	20231011	154300	1077010440	9740	9740	9740	9740	0
269	20231011	154200	1077010440	9740	9740	9740	9740	0
270	20231011	154100	1077010440	9740	9740	9740	9740	0
271	20231011	154000	1077010440	9740	9740	9740	9740	0
272	20231011	153900	1077010440	9740	9740	9740	9740	2437
273	20231011	153800	1077010440	9740	9740	9740	9740	0
274	20231011	153700	1077010440	9740	9740	9740	9740	0
275	20231011	153600	1077010440	9740	9740	9740	9740	0
276	20231011	153500	1077010440	9740	9740	9740	9740	0
277	20231011	153400	1077010440	9740	9740	9740	9740	0
278	20231011	153300	1077010440	9740	9740	9740	9740	0
279	20231011	153200	1077010440	9740	9740	9740	9740	0
280	20231011	153100	1077010440	9740	9740	9740	9740	0
281	20231011	153000	1077010440	9740	9740	9740	9740	2437
282	20231011	152900	1053274060	9730	9730	9730	9730	0
283	20231011	152800	1053274060	9730	9730	9730	9730	0
284	20231011	152700	1053274060	9730	9730	9730	9730	0
285	20231011	152600	1053274060	9730	9730	9730	9730	0
286	20231011	152500	1053274060	9730	9730	9730	9730	0
287	20231011	152400	1053274060	9730	9730	9730	9730	0
288	20231011	152300	1053274060	9730	9730	9730	9730	0
289	20231011	152200	1053274060	9730	9730	9730	9730	0
290	20231011	152100	1053274060	9730	9730	9730	9730	0
291	20231011	152000	1053274060	9730	9730	9730	9730	0
292	20231011	151900	1053274060	9730	9730	9730	9730	137
293	20231011	151800	1051941050	9720	9720	9720	9720	707
294	20231011	151700	1045069010	9720	9720	9720	9720	1
295	20231011	151600	1045059290	9710	9710	9710	9710	525
296	20231011	151500	1039961540	9730	9710	9730	9710	258
297	20231011	151400	1037454360	9720	9730	9730	9720	955
298	20231011	151300	1028171750	9730	9740	9750	9720	151
299	20231011	151200	1026702760	9730	9730	9730	9730	100
300	20231011	151100	1025729760	9740	9740	9740	9740	3
301	20231011	151000	1025700540	9740	9730	9740	9730	301
302	20231011	150900	1022771790	9740	9750	9770	9740	755
303	20231011	150800	1015413450	9750	9750	9750	9750	7
304	20231011	150700	1015345200	9750	9750	9750	9750	0
305	20231011	150600	1015345200	9750	9750	9750	9750	148
306	20231011	150500	1013902200	9750	9750	9750	9750	115
307	20231011	150400	1012780950	9750	9750	9750	9750	151
308	20231011	150300	1011308700	9750	9750	9770	9750	574
309	20231011	150200	1005712160	9750	9750	9750	9750	0
310	20231011	150100	1005712160	9750	9740	9750	9740	129
311	20231011	150000	1004454490	9750	9740	9750	9740	255
312	20231011	145900	1001970740	9740	9750	9750	9740	300
313	20231011	145800	999046740	9740	9740	9740	9740	12
314	20231011	145700	998929860	9750	9750	9750	9750	10
315	20231011	145600	998832360	9750	9750	9750	9750	15
316	20231011	145500	998686110	9750	9750	9750	9750	10
317	20231011	145400	998588610	9750	9750	9750	9750	20
318	20231011	145300	998393610	9750	9750	9750	9750	0
319	20231011	145200	998393610	9750	9750	9750	9750	126
320	20231011	145100	997165110	9750	9750	9750	9750	502
321	20231011	145000	992270610	9770	9770	9770	9770	200
322	20231011	144900	990316610	9750	9770	9770	9750	77
323	20231011	144800	989564970	9770	9760	9770	9760	248
324	20231011	144700	987142470	9750	9740	9750	9740	636
325	20231011	144600	980945580	9740	9740	9740	9740	82
326	20231011	144500	980146900	9740	9740	9740	9740	46
327	20231011	144400	979698860	9740	9740	9740	9740	161
328	20231011	144300	978130720	9750	9770	9770	9750	16
329	20231011	144200	977974650	9750	9750	9750	9750	0
330	20231011	144100	977974650	9750	9740	9750	9740	21
331	20231011	144000	977770000	9740	9760	9760	9740	187
332	20231011	143900	975945500	9770	9770	9770	9770	1
333	20231011	143800	975935730	9770	9760	9770	9760	18
334	20231011	143700	975760040	9760	9760	9760	9760	1
335	20231011	143600	975750280	9790	9790	9790	9790	0
336	20231011	143500	975750280	9790	9770	9790	9770	199
337	20231011	143400	973802090	9760	9760	9760	9760	1
338	20231011	143300	973792330	9790	9760	9790	9760	104
339	20231011	143200	972774690	9760	9750	9760	9750	11
340	20231011	143100	972667430	9750	9770	9790	9750	1722
341	20231011	143000	955868260	9780	9780	9780	9780	7
342	20231011	142900	955799800	9770	9770	9770	9770	10
343	20231011	142800	955702100	9770	9780	9780	9770	32
344	20231011	142700	955389440	9780	9780	9780	9780	246
345	20231011	142600	952983560	9750	9780	9780	9720	4361
346	20231011	142500	910491680	9780	9790	9800	9780	149
347	20231011	142400	909032580	9800	9800	9800	9800	10
348	20231011	142300	908934580	9790	9790	9790	9790	2
349	20231011	142200	908915000	9790	9780	9790	9780	259
350	20231011	142100	906380290	9780	9780	9780	9780	10
351	20231011	142000	906282490	9780	9780	9780	9780	0
352	20231011	141900	906282490	9780	9780	9780	9780	0
353	20231011	141800	906282490	9780	9780	9780	9780	0
354	20231011	141700	906282490	9780	9780	9780	9780	32
355	20231011	141600	905969530	9780	9790	9790	9780	112
356	20231011	141500	904873970	9790	9790	9790	9790	2
357	20231011	141400	904854390	9790	9790	9790	9790	94
358	20231011	141300	903934130	9800	9800	9800	9800	36
359	20231011	141200	903581330	9800	9800	9800	9800	5
360	20231011	141100	903532330	9790	9790	9790	9790	4
361	20231011	141000	903493170	9790	9790	9790	9790	10
362	20231011	140900	903395270	9790	9790	9790	9790	1
363	20231011	140800	903385480	9790	9750	9790	9750	181
364	20231011	140700	901618190	9720	9740	9740	9720	115
365	20231011	140600	900499910	9730	9770	9780	9730	910
366	20231011	140500	891616960	9780	9770	9780	9770	250
367	20231011	140400	889172460	9770	9780	9780	9770	158
368	20231011	140300	887627640	9780	9780	9780	9780	0
369	20231011	140200	887627640	9780	9780	9780	9780	0
370	20231011	140100	887627640	9780	9780	9780	9780	52
371	20231011	140000	887119080	9780	9780	9780	9780	100
372	20231011	135900	886141080	9770	9790	9790	9770	144
373	20231011	135800	884732360	9780	9790	9790	9780	10
374	20231011	135700	884634470	9780	9780	9780	9770	142
375	20231011	135600	883245810	9780	9790	9790	9780	144
376	20231011	135500	881836360	9780	9790	9790	9780	33
377	20231011	135400	881513320	9780	9780	9780	9780	29
378	20231011	135300	881229700	9780	9800	9800	9780	891
379	20231011	135200	872503680	9820	9820	9820	9820	29
380	20231011	135100	872218900	9820	9810	9820	9810	265
381	20231011	135000	869617290	9820	9810	9820	9810	51
382	20231011	134900	869116480	9820	9820	9820	9820	10
383	20231011	134800	869018280	9820	9810	9820	9800	505
384	20231011	134700	864064050	9820	9830	9830	9820	598
385	20231011	134600	858191680	9820	9820	9820	9820	4
386	20231011	134500	858152400	9830	9830	9830	9830	48
387	20231011	134400	857680560	9830	9830	9830	9830	28
388	20231011	134300	857405320	9820	9830	9830	9820	1426
389	20231011	134200	843397850	9830	9840	9840	9830	830
390	20231011	134100	835232940	9850	9850	9850	9850	124
391	20231011	134000	834011540	9850	9860	9860	9850	50
392	20231011	133900	833518740	9850	9850	9850	9850	1236
393	20231011	133800	821344140	9860	9860	9860	9860	323
394	20231011	133700	818159360	9870	9870	9870	9870	5
395	20231011	133600	818110010	9890	9890	9890	9890	20
396	20231011	133500	817912210	9890	9890	9890	9890	530
397	20231011	133400	812670510	9890	9890	9890	9890	502
398	20231011	133300	807705730	9890	9880	9890	9880	500
399	20231011	133200	802761540	9870	9870	9870	9870	5
400	20231011	133100	802712190	9870	9870	9870	9870	1
401	20231011	133000	802702320	9870	9870	9870	9870	5
402	20231011	132900	802652970	9870	9870	9870	9870	0
403	20231011	132800	802652970	9870	9880	9880	9870	2317
404	20231011	132700	779771080	9900	9900	9900	9900	18
405	20231011	132600	779592880	9890	9900	9900	9890	496
406	20231011	132500	774686900	9900	9900	9900	9900	42
407	20231011	132400	774271100	9910	9910	9910	9910	10
408	20231011	132300	774172000	9910	9910	9910	9910	0
409	20231011	132200	774172000	9910	9900	9910	9900	161
410	20231011	132100	772577000	9910	9910	9910	9910	0
411	20231011	132000	772577000	9910	9910	9910	9910	0
412	20231011	131900	772577000	9910	9910	9910	9910	0
413	20231011	131800	772577000	9910	9890	9910	9890	13
414	20231011	131700	772448230	9900	9900	9900	9900	40
415	20231011	131600	772052230	9900	9900	9900	9900	0
416	20231011	131500	772052230	9900	9900	9900	9900	1
417	20231011	131400	772042330	9900	9900	9900	9900	0
418	20231011	131300	772042330	9900	9900	9900	9900	26
419	20231011	131200	771784930	9900	9900	9900	9900	152
420	20231011	131100	770280130	9910	9910	9910	9910	0
421	20231011	131000	770280130	9910	9910	9910	9910	1
422	20231011	130900	770270220	9910	9910	9910	9910	49
423	20231011	130800	769784630	9910	9900	9910	9900	27
424	20231011	130700	769517070	9900	9910	9920	9900	335
425	20231011	130600	766197470	9910	9910	9910	9910	0
426	20231011	130500	766197470	9910	9910	9910	9910	0
427	20231011	130400	766197470	9910	9920	9920	9910	212
428	20231011	130300	764096370	9920	9920	9920	9920	139
429	20231011	130200	762717490	9920	9920	9920	9920	0
430	20231011	130100	762717490	9920	9910	9920	9910	120
431	20231011	130000	761527280	9910	9910	9910	9910	1
432	20231011	125900	761517370	9920	9920	9920	9920	11
433	20231011	125800	761408250	9910	9910	9910	9910	0
434	20231011	125700	761408250	9910	9910	9910	9910	0
435	20231011	125600	761408250	9910	9910	9910	9910	40
436	20231011	125500	761011850	9920	9920	9920	9920	251
437	20231011	125400	758521930	9920	9920	9920	9920	167
438	20231011	125300	756865290	9920	9920	9920	9920	0
439	20231011	125200	756865290	9920	9920	9920	9920	100
440	20231011	125100	755873290	9920	9920	9920	9920	0
441	20231011	125000	755873290	9920	9920	9920	9920	1
442	20231011	124900	755863370	9920	9930	9930	9920	190
443	20231011	124800	753977590	9920	9920	9920	9920	10
444	20231011	124700	753878390	9920	9920	9920	9920	10
445	20231011	124600	753779190	9920	9920	9920	9920	110
446	20231011	124500	752687990	9920	9920	9920	9920	48
447	20231011	124400	752211830	9920	9920	9920	9920	33
448	20231011	124300	751884470	9920	9920	9940	9920	552
449	20231011	124200	746398890	9920	9920	9920	9920	140
450	20231011	124100	745010090	9930	9920	9940	9920	510
451	20231011	124000	739946630	9920	9920	9920	9920	201
452	20231011	123900	737952710	9910	9920	9920	9910	72
453	20231011	123800	737238870	9920	9910	9920	9910	699
454	20231011	123700	730306690	9910	9900	9910	9900	749
455	20231011	123600	722886260	9900	9900	9900	9900	65
456	20231011	123500	722242760	9900	9900	9900	9900	134
457	20231011	123400	720916160	9900	9900	9900	9900	0
458	20231011	123300	720916160	9900	9900	9900	9900	101
459	20231011	123200	719916260	9900	9900	9900	9900	0
460	20231011	123100	719916260	9900	9900	9910	9900	132
461	20231011	123000	718609240	9900	9900	9900	9900	801
462	20231011	122900	710679340	9870	9870	9870	9870	0
463	20231011	122800	710679340	9870	9870	9870	9870	14
464	20231011	122700	710541160	9890	9890	9890	9890	0
465	20231011	122600	710541160	9890	9890	9890	9890	100
466	20231011	122500	709552160	9900	9900	9900	9900	0
467	20231011	122400	709552160	9900	9900	9900	9900	1
468	20231011	122300	709542260	9890	9890	9900	9890	102
469	20231011	122200	708533460	9890	9890	9890	9890	1
470	20231011	122100	708523570	9890	9890	9890	9890	83
471	20231011	122000	707702700	9890	9890	9890	9890	2
472	20231011	121900	707682920	9870	9870	9870	9870	0
473	20231011	121800	707682920	9870	9870	9870	9870	100
474	20231011	121700	706695920	9900	9900	9900	9900	0
475	20231011	121600	706695920	9900	9860	9900	9860	5
476	20231011	121500	706646550	9860	9860	9860	9860	40
477	20231011	121400	706252150	9860	9880	9880	9860	6
478	20231011	121300	706192930	9890	9890	9890	9890	20
479	20231011	121200	705995130	9860	9880	9880	9860	968
480	20231011	121100	696444250	9890	9890	9890	9890	0
481	20231011	121000	696444250	9890	9890	9890	9890	100
482	20231011	120900	695455250	9880	9880	9880	9880	134
483	20231011	120800	694131330	9890	9890	9890	9890	10
484	20231011	120700	694032430	9900	9900	9900	9900	60
485	20231011	120600	693438430	9880	9880	9880	9880	1
486	20231011	120500	693428550	9900	9900	9900	9900	110
487	20231011	120400	692339550	9900	9900	9900	9900	8
488	20231011	120300	692260350	9900	9900	9900	9900	0
489	20231011	120200	692260350	9900	9880	9900	9880	110
490	20231011	120100	691173350	9880	9880	9880	9880	0
491	20231011	120000	691173350	9880	9880	9880	9880	0
492	20231011	115900	691173350	9880	9880	9880	9880	285
493	20231011	115800	688357550	9880	9880	9880	9880	0
494	20231011	115700	688357550	9880	9910	9910	9880	192
495	20231011	115600	686458390	9910	9880	9910	9880	75
496	20231011	115500	685716930	9880	9900	9900	9880	952
497	20231011	115400	676306040	9900	9900	9900	9900	191
498	20231011	115300	674415140	9890	9900	9900	9890	1075
499	20231011	115200	663772650	9900	9900	9900	9900	1
500	20231011	115100	663762750	9890	9890	9890	9890	23
501	20231011	115000	663535280	9890	9890	9890	9890	23
502	20231011	114900	663307810	9890	9890	9890	9890	0
503	20231011	114800	663307810	9890	9880	9890	9880	734
504	20231011	114700	656049840	9880	9880	9880	9880	0
505	20231011	114600	656049840	9880	9880	9880	9880	300
506	20231011	114500	653085840	9880	9880	9880	9880	4
507	20231011	114400	653046320	9880	9870	9880	9870	4
508	20231011	114300	653006810	9860	9860	9860	9860	43
509	20231011	114200	652582830	9870	9880	9880	9870	5
510	20231011	114100	652533460	9880	9880	9880	9880	1
511	20231011	114000	652523580	9880	9880	9880	9880	29
512	20231011	113900	652237060	9870	9860	9870	9860	54
513	20231011	113800	651704590	9860	9860	9860	9860	21
514	20231011	113700	651497530	9860	9860	9860	9860	1
515	20231011	113600	651487670	9860	9870	9870	9860	32
516	20231011	113500	651172100	9880	9870	9880	9870	28
517	20231011	113400	650895730	9870	9870	9870	9850	603
518	20231011	113300	644946120	9870	9870	9870	9870	150
519	20231011	113200	643465620	9850	9850	9850	9850	0
520	20231011	113100	643465620	9850	9850	9850	9850	0
521	20231011	113000	643465620	9850	9850	9850	9850	0
522	20231011	112900	643465620	9850	9850	9850	9850	0
523	20231011	112800	643465620	9850	9850	9850	9850	0
524	20231011	112700	643465620	9850	9850	9850	9850	0
525	20231011	112600	643465620	9850	9850	9850	9850	156
526	20231011	112500	641929020	9850	9850	9850	9850	0
527	20231011	112400	641929020	9850	9850	9850	9850	0
528	20231011	112300	641929020	9850	9850	9850	9850	10
529	20231011	112200	641830520	9850	9850	9850	9850	56
530	20231011	112100	641278920	9850	9850	9850	9840	192
531	20231011	112000	639388610	9850	9860	9860	9850	731
532	20231011	111900	632188120	9860	9860	9860	9860	640
533	20231011	111800	625877720	9860	9870	9870	9860	495
534	20231011	111700	620996880	9870	9870	9870	9870	7
535	20231011	111600	620927790	9870	9870	9870	9870	593
536	20231011	111500	615074880	9870	9870	9870	9870	39
537	20231011	111400	614689950	9870	9880	9880	9870	100
538	20231011	111300	613702610	9880	9880	9880	9880	0
539	20231011	111200	613702610	9880	9900	9900	9880	42
540	20231011	111100	613287530	9900	9900	9900	9900	13
541	20231011	111000	613158830	9910	9910	9910	9910	11
542	20231011	110900	613049820	9910	9890	9910	9890	121
543	20231011	110800	611850740	9910	9910	9910	9910	0
544	20231011	110700	611850740	9910	9910	9910	9910	6
545	20231011	110600	611791280	9880	9880	9880	9880	10
546	20231011	110500	611692480	9910	9910	9910	9910	10
547	20231011	110400	611593380	9910	9910	9910	9910	1
548	20231011	110300	611583470	9900	9900	9900	9900	111
549	20231011	110200	610484570	9880	9880	9880	9880	0
550	20231011	110100	610484570	9880	9900	9900	9880	11
551	20231011	110000	610375690	9890	9890	9890	9890	288
552	20231011	105900	607527370	9880	9890	9890	9880	640
553	20231011	105800	601198070	9890	9890	9890	9890	35
554	20231011	105700	600851920	9900	9900	9900	9900	0
555	20231011	105600	600851920	9900	9900	9900	9900	120
556	20231011	105500	599663920	9900	9900	9900	9900	160
557	20231011	105400	598079920	9900	9910	9910	9900	92
558	20231011	105300	597168620	9920	9920	9920	9920	15
559	20231011	105200	597019820	9930	9930	9930	9930	6
560	20231011	105100	596960240	9930	9930	9930	9930	221
561	20231011	105000	594765710	9930	9930	9930	9930	10
562	20231011	104900	594666410	9930	9930	9930	9930	13
563	20231011	104800	594537320	9930	9940	9940	9930	16
564	20231011	104700	594378410	9940	9940	9940	9940	1
565	20231011	104600	594368470	9940	9920	9940	9920	501
566	20231011	104500	589395250	9910	9910	9910	9910	500
567	20231011	104400	584440250	9910	9910	9910	9910	1
568	20231011	104300	584430340	9910	9900	9910	9890	507
569	20231011	104200	579411090	9880	9880	9880	9880	20
570	20231011	104100	579213490	9880	9880	9880	9880	294
571	20231011	104000	576308770	9880	9880	9880	9880	0
572	20231011	103900	576308770	9880	9880	9880	9880	42
573	20231011	103800	575893810	9880	9880	9880	9880	14
574	20231011	103700	575755490	9880	9880	9880	9880	392
575	20231011	103600	571882530	9870	9870	9870	9870	99
576	20231011	103500	570905400	9870	9870	9870	9870	201
577	20231011	103400	568921530	9850	9850	9850	9850	0
578	20231011	103300	568921530	9850	9850	9850	9850	0
579	20231011	103200	568921530	9850	9850	9850	9850	5
580	20231011	103100	568872280	9840	9840	9840	9840	2
581	20231011	103000	568852600	9850	9850	9850	9850	859
582	20231011	102900	560391450	9850	9860	9860	9850	4
583	20231011	102800	560352030	9850	9850	9850	9850	0
584	20231011	102700	560352030	9850	9850	9860	9850	96
585	20231011	102600	559406400	9850	9860	9860	9850	161
586	20231011	102500	557819940	9860	9860	9860	9850	152
587	20231011	102400	556322570	9860	9860	9860	9860	37
588	20231011	102300	555957750	9880	9880	9880	9880	8
589	20231011	102200	555878710	9880	9880	9880	9880	4
590	20231011	102100	555839190	9880	9880	9880	9880	300
591	20231011	102000	552875190	9880	9860	9880	9860	362
592	20231011	101900	549299870	9860	9870	9870	9860	100
593	20231011	101800	548313850	9860	9860	9860	9860	0
594	20231011	101700	548313850	9860	9860	9860	9860	0
595	20231011	101600	548313850	9860	9860	9860	9860	1
596	20231011	101500	548303990	9850	9860	9860	9850	1406
597	20231011	101400	534453720	9860	9870	9870	9860	243
598	20231011	101300	532056400	9870	9910	9910	9870	1332
599	20231011	101200	518907490	9900	9900	9900	9900	61
600	20231011	101100	518303590	9880	9890	9900	9880	76
601	20231011	101000	517552440	9890	9890	9890	9890	0
602	20231011	100900	517552440	9890	9890	9890	9890	1
603	20231011	100800	517542550	9890	9890	9890	9890	0
604	20231011	100700	517542550	9890	9890	9890	9890	0
605	20231011	100600	517542550	9890	9890	9890	9890	23
606	20231011	100500	517315080	9890	9890	9890	9890	5
607	20231011	100400	517265630	9870	9870	9870	9870	0
608	20231011	100300	517265630	9870	9880	9880	9870	50
609	20231011	100200	516772080	9890	9890	9890	9890	27
610	20231011	100100	516505050	9870	9870	9870	9870	105
611	20231011	100000	515468700	9870	9870	9870	9870	755
612	20231011	095900	508016850	9890	9900	9920	9870	138
613	20231011	095800	506654350	9880	9920	9920	9880	22
614	20231011	095700	506436860	9880	9920	9920	9880	369
615	20231011	095600	502787140	9910	9920	9920	9910	10
616	20231011	095500	502687990	9920	9920	9920	9920	0
617	20231011	095400	502687990	9920	9920	9920	9880	140
618	20231011	095300	501302920	9890	9900	9900	9890	200
619	20231011	095200	499324540	9900	9900	9900	9900	184
620	20231011	095100	497502940	9900	9900	9900	9900	0
621	20231011	095000	497502940	9900	9910	9920	9900	1086
622	20231011	094900	486740760	9930	9930	9930	9930	316
623	20231011	094800	483602880	9950	9950	9950	9950	23
624	20231011	094700	483374030	9930	9930	9930	9930	0
625	20231011	094600	483374030	9930	9950	9960	9930	1044
626	20231011	094500	472996370	9950	9950	9950	9950	1792
627	20231011	094400	455165970	9950	9960	9970	9950	107
628	20231011	094300	454101090	9970	9900	9970	9900	3346
629	20231011	094200	420810310	9900	9920	9920	9900	2087
630	20231011	094100	400144260	9920	9920	9920	9920	219
631	20231011	094000	397971780	9930	9930	9930	9930	15
632	20231011	093900	397822830	9930	9940	9940	9930	128
633	20231011	093800	396551760	9940	9930	9940	9930	123
634	20231011	093700	395330030	9930	9940	9940	9930	819
635	20231011	093600	387194280	9940	9940	9940	9940	198
636	20231011	093500	385226160	9940	9960	9960	9940	60
637	20231011	093400	384629080	9960	9970	9970	9940	622
638	20231011	093300	378437360	9970	9970	9970	9960	1251
639	20231011	093200	365977380	9960	9970	9970	9960	378
640	20231011	093100	362212420	9970	9970	9970	9970	17
641	20231011	093000	362042930	9970	9930	9970	9930	2516
642	20231011	092900	337007950	9930	9910	9940	9910	2185
643	20231011	092800	315303440	9910	9900	9920	9900	88
644	20231011	092700	314431360	9910	9930	9930	9910	1320
645	20231011	092600	301329440	9910	9920	9930	9910	927
646	20231011	092500	292135260	9920	9900	9920	9900	885
647	20231011	092400	283373120	9890	9890	9900	9890	327
648	20231011	092300	280136790	9890	9890	9890	9880	420
649	20231011	092200	275986020	9890	9890	9890	9880	194
650	20231011	092100	274068130	9880	9880	9880	9870	605
651	20231011	092000	268090770	9880	9850	9880	9850	264
652	20231011	091900	265483330	9850	9850	9850	9850	103
653	20231011	091800	264468780	9840	9840	9840	9840	50
654	20231011	091700	263976780	9830	9830	9880	9830	1506
655	20231011	091600	249121250	9820	9830	9830	9820	130
656	20231011	091500	247844300	9830	9800	9840	9790	3992
657	20231011	091400	208685670	9790	9770	9790	9760	2625
658	20231011	091300	183030100	9750	9740	9760	9700	2372
659	20231011	091200	159927470	9750	9770	9770	9750	3712
660	20231011	091100	123698710	9780	9780	9780	9780	321
661	20231011	091000	120559330	9780	9720	9780	9710	1098
662	20231011	090900	109878360	9750	9750	9750	9750	19
663	20231011	090800	109693110	9720	9750	9750	9720	278
664	20231011	090700	106985330	9750	9800	9800	9750	599
665	20231011	090600	101120300	9790	9720	9790	9720	5045
666	20231011	090500	51952980	9680	9690	9690	9680	821
667	20231011	090400	44005630	9680	9690	9690	9680	659
668	20231011	090300	37626470	9700	9750	9750	9700	23
669	20231011	090200	37402870	9750	9750	9760	9670	167
670	20231011	090100	35779210	9670	9690	9770	9670	237
671	20231011	090000	33472840	9690	9630	9690	9630	2856