KissMeData/054670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192300	1219667280	9280	9280	9280	9280	3464
3	20231017	192200	1219667280	9280	9280	9280	9280	0
4	20231017	192100	1219667280	9280	9280	9280	9280	0
5	20231017	192000	1219667280	9280	9280	9280	9280	0
6	20231017	191900	1219667280	9280	9280	9280	9280	0
7	20231017	191800	1219667280	9280	9280	9280	9280	0
8	20231017	191700	1219667280	9280	9280	9280	9280	0
9	20231017	191600	1219667280	9280	9280	9280	9280	0
10	20231017	191500	1219667280	9280	9280	9280	9280	0
11	20231017	191400	1219667280	9280	9280	9280	9280	0
12	20231017	191300	1219667280	9280	9280	9280	9280	0
13	20231017	191200	1219667280	9280	9280	9280	9280	0
14	20231017	191100	1219667280	9280	9280	9280	9280	0
15	20231017	191000	1219667280	9280	9280	9280	9280	0
16	20231017	190900	1219667280	9280	9280	9280	9280	0
17	20231017	190800	1219667280	9280	9280	9280	9280	0
18	20231017	190700	1219667280	9280	9280	9280	9280	0
19	20231017	190600	1219667280	9280	9280	9280	9280	0
20	20231017	190500	1219667280	9280	9280	9280	9280	0
21	20231017	190400	1219667280	9280	9280	9280	9280	0
22	20231017	190300	1219667280	9280	9280	9280	9280	0
23	20231017	190200	1219667280	9280	9280	9280	9280	0
24	20231017	190100	1219667280	9280	9280	9280	9280	0
25	20231017	190000	1219667280	9280	9280	9280	9280	0
26	20231017	185900	1219667280	9280	9280	9280	9280	0
27	20231017	185800	1219667280	9280	9280	9280	9280	0
28	20231017	185700	1219667280	9280	9280	9280	9280	0
29	20231017	185600	1219667280	9280	9280	9280	9280	0
30	20231017	185500	1219667280	9280	9280	9280	9280	0
31	20231017	185400	1219667280	9280	9280	9280	9280	0
32	20231017	185300	1219667280	9280	9280	9280	9280	3464
33	20231017	185200	1219667280	9280	9280	9280	9280	0
34	20231017	185100	1219667280	9280	9280	9280	9280	0
35	20231017	185000	1219667280	9280	9280	9280	9280	0
36	20231017	184900	1219667280	9280	9280	9280	9280	0
37	20231017	184800	1219667280	9280	9280	9280	9280	0
38	20231017	184700	1219667280	9280	9280	9280	9280	0
39	20231017	184600	1219667280	9280	9280	9280	9280	0
40	20231017	184500	1219667280	9280	9280	9280	9280	0
41	20231017	184400	1219667280	9280	9280	9280	9280	0
42	20231017	184300	1219667280	9280	9280	9280	9280	0
43	20231017	184200	1219667280	9280	9280	9280	9280	0
44	20231017	184100	1219667280	9280	9280	9280	9280	0
45	20231017	184000	1219667280	9280	9280	9280	9280	0
46	20231017	183900	1219667280	9280	9280	9280	9280	0
47	20231017	183800	1219667280	9280	9280	9280	9280	0
48	20231017	183700	1219667280	9280	9280	9280	9280	0
49	20231017	183600	1219667280	9280	9280	9280	9280	0
50	20231017	183500	1219667280	9280	9280	9280	9280	0
51	20231017	183400	1219667280	9280	9280	9280	9280	0
52	20231017	183300	1219667280	9280	9280	9280	9280	0
53	20231017	183200	1219667280	9280	9280	9280	9280	0
54	20231017	183100	1219667280	9280	9280	9280	9280	0
55	20231017	183000	1219667280	9280	9280	9280	9280	0
56	20231017	182900	1219667280	9280	9280	9280	9280	0
57	20231017	182800	1219667280	9280	9280	9280	9280	0
58	20231017	182700	1219667280	9280	9280	9280	9280	0
59	20231017	182600	1219667280	9280	9280	9280	9280	0
60	20231017	182500	1219667280	9280	9280	9280	9280	0
61	20231017	182400	1219667280	9280	9280	9280	9280	0
62	20231017	182300	1219667280	9280	9280	9280	9280	3464
63	20231017	182200	1219667280	9280	9280	9280	9280	0
64	20231017	182100	1219667280	9280	9280	9280	9280	0
65	20231017	182000	1219667280	9280	9280	9280	9280	0
66	20231017	181900	1219667280	9280	9280	9280	9280	0
67	20231017	181800	1219667280	9280	9280	9280	9280	0
68	20231017	181700	1219667280	9280	9280	9280	9280	0
69	20231017	181600	1219667280	9280	9280	9280	9280	0
70	20231017	181500	1219667280	9280	9280	9280	9280	0
71	20231017	181400	1219667280	9280	9280	9280	9280	0
72	20231017	181300	1219667280	9280	9280	9280	9280	0
73	20231017	181200	1219667280	9280	9280	9280	9280	0
74	20231017	181100	1219667280	9280	9280	9280	9280	0
75	20231017	181000	1219667280	9280	9280	9280	9280	0
76	20231017	180900	1219667280	9280	9280	9280	9280	0
77	20231017	180800	1219667280	9280	9280	9280	9280	0
78	20231017	180700	1219667280	9280	9280	9280	9280	0
79	20231017	180600	1219667280	9280	9280	9280	9280	0
80	20231017	180500	1219667280	9280	9280	9280	9280	0
81	20231017	180400	1219667280	9280	9280	9280	9280	0
82	20231017	180300	1219667280	9280	9280	9280	9280	0
83	20231017	180200	1219667280	9280	9280	9280	9280	0
84	20231017	180100	1219667280	9280	9280	9280	9280	0
85	20231017	180000	1219667280	9280	9280	9280	9280	0
86	20231017	175900	1219667280	9280	9280	9280	9280	0
87	20231017	175800	1219667280	9280	9280	9280	9280	0
88	20231017	175700	1219667280	9280	9280	9280	9280	0
89	20231017	175600	1219667280	9280	9280	9280	9280	0
90	20231017	175500	1219667280	9280	9280	9280	9280	0
91	20231017	175400	1219667280	9280	9280	9280	9280	0
92	20231017	175300	1219667280	9280	9280	9280	9280	3464
93	20231017	175200	1219667280	9280	9280	9280	9280	0
94	20231017	175100	1219667280	9280	9280	9280	9280	0
95	20231017	175000	1219667280	9280	9280	9280	9280	0
96	20231017	174900	1219667280	9280	9280	9280	9280	0
97	20231017	174800	1219667280	9280	9280	9280	9280	0
98	20231017	174700	1219667280	9280	9280	9280	9280	0
99	20231017	174600	1219667280	9280	9280	9280	9280	0
100	20231017	174500	1219667280	9280	9280	9280	9280	0
101	20231017	174400	1219667280	9280	9280	9280	9280	0
102	20231017	174300	1219667280	9280	9280	9280	9280	0
103	20231017	174200	1219667280	9280	9280	9280	9280	0
104	20231017	174100	1219667280	9280	9280	9280	9280	0
105	20231017	174000	1219667280	9280	9280	9280	9280	0
106	20231017	173900	1219667280	9280	9280	9280	9280	0
107	20231017	173800	1219667280	9280	9280	9280	9280	0
108	20231017	173700	1219667280	9280	9280	9280	9280	0
109	20231017	173600	1219667280	9280	9280	9280	9280	0
110	20231017	173500	1219667280	9280	9280	9280	9280	0
111	20231017	173400	1219667280	9280	9280	9280	9280	0
112	20231017	173300	1219667280	9280	9280	9280	9280	0
113	20231017	173200	1219667280	9280	9280	9280	9280	0
114	20231017	173100	1219667280	9280	9280	9280	9280	0
115	20231017	173000	1219667280	9280	9280	9280	9280	0
116	20231017	172900	1219667280	9280	9280	9280	9280	0
117	20231017	172800	1219667280	9280	9280	9280	9280	0
118	20231017	172700	1219667280	9280	9280	9280	9280	0
119	20231017	172600	1219667280	9280	9280	9280	9280	0
120	20231017	172500	1219667280	9280	9280	9280	9280	0
121	20231017	172400	1219667280	9280	9280	9280	9280	0
122	20231017	172300	1219667280	9280	9280	9280	9280	3464
123	20231017	172200	1219667280	9280	9280	9280	9280	0
124	20231017	172100	1219667280	9280	9280	9280	9280	0
125	20231017	172000	1219667280	9280	9280	9280	9280	0
126	20231017	171900	1219667280	9280	9280	9280	9280	0
127	20231017	171800	1219667280	9280	9280	9280	9280	0
128	20231017	171700	1219667280	9280	9280	9280	9280	0
129	20231017	171600	1219667280	9280	9280	9280	9280	0
130	20231017	171500	1219667280	9280	9280	9280	9280	0
131	20231017	171400	1219667280	9280	9280	9280	9280	0
132	20231017	171300	1219667280	9280	9280	9280	9280	0
133	20231017	171200	1219667280	9280	9280	9280	9280	0
134	20231017	171100	1219667280	9280	9280	9280	9280	0
135	20231017	171000	1219667280	9280	9280	9280	9280	0
136	20231017	170900	1219667280	9280	9280	9280	9280	0
137	20231017	170800	1219667280	9280	9280	9280	9280	0
138	20231017	170700	1219667280	9280	9280	9280	9280	0
139	20231017	170600	1219667280	9280	9280	9280	9280	0
140	20231017	170500	1219667280	9280	9280	9280	9280	0
141	20231017	170400	1219667280	9280	9280	9280	9280	0
142	20231017	170300	1219667280	9280	9280	9280	9280	0
143	20231017	170200	1219667280	9280	9280	9280	9280	0
144	20231017	170100	1219667280	9280	9280	9280	9280	0
145	20231017	170000	1219667280	9280	9280	9280	9280	0
146	20231017	165900	1219667280	9280	9280	9280	9280	0
147	20231017	165800	1219667280	9280	9280	9280	9280	0
148	20231017	165700	1219667280	9280	9280	9280	9280	0
149	20231017	165600	1219667280	9280	9280	9280	9280	0
150	20231017	165500	1219667280	9280	9280	9280	9280	0
151	20231017	165400	1219667280	9280	9280	9280	9280	0
152	20231017	165300	1219667280	9280	9280	9280	9280	3464
153	20231017	165200	1219667280	9280	9280	9280	9280	0
154	20231017	165100	1219667280	9280	9280	9280	9280	0
155	20231017	165000	1219667280	9280	9280	9280	9280	0
156	20231017	164900	1219667280	9280	9280	9280	9280	0
157	20231017	164800	1219667280	9280	9280	9280	9280	0
158	20231017	164700	1219667280	9280	9280	9280	9280	0
159	20231017	164600	1219667280	9280	9280	9280	9280	0
160	20231017	164500	1219667280	9280	9280	9280	9280	0
161	20231017	164400	1219667280	9280	9280	9280	9280	0
162	20231017	164300	1219667280	9280	9280	9280	9280	0
163	20231017	164200	1219667280	9280	9280	9280	9280	0
164	20231017	164100	1219667280	9280	9280	9280	9280	0
165	20231017	164000	1219667280	9280	9280	9280	9280	0
166	20231017	163900	1219667280	9280	9280	9280	9280	0
167	20231017	163800	1219667280	9280	9280	9280	9280	0
168	20231017	163700	1219667280	9280	9280	9280	9280	0
169	20231017	163600	1219667280	9280	9280	9280	9280	0
170	20231017	163500	1219667280	9280	9280	9280	9280	0
171	20231017	163400	1219667280	9280	9280	9280	9280	0
172	20231017	163300	1219667280	9280	9280	9280	9280	0
173	20231017	163200	1219667280	9280	9280	9280	9280	0
174	20231017	163100	1219667280	9280	9280	9280	9280	0
175	20231017	163000	1219667280	9280	9280	9280	9280	0
176	20231017	162900	1219667280	9280	9280	9280	9280	0
177	20231017	162800	1219667280	9280	9280	9280	9280	0
178	20231017	162700	1219667280	9280	9280	9280	9280	0
179	20231017	162600	1219667280	9280	9280	9280	9280	0
180	20231017	162500	1219667280	9280	9280	9280	9280	0
181	20231017	162400	1219667280	9280	9280	9280	9280	0
182	20231017	162300	1219667280	9280	9280	9280	9280	3464
183	20231017	162200	1219667280	9280	9280	9280	9280	0
184	20231017	162100	1219667280	9280	9280	9280	9280	0
185	20231017	162000	1219667280	9280	9280	9280	9280	0
186	20231017	161900	1219667280	9280	9280	9280	9280	0
187	20231017	161800	1219667280	9280	9280	9280	9280	0
188	20231017	161700	1219667280	9280	9280	9280	9280	0
189	20231017	161600	1219667280	9280	9280	9280	9280	0
190	20231017	161500	1219667280	9280	9280	9280	9280	0
191	20231017	161400	1219667280	9280	9280	9280	9280	0
192	20231017	161300	1219667280	9280	9280	9280	9280	0
193	20231017	161200	1219667280	9280	9280	9280	9280	0
194	20231017	161100	1219667280	9280	9280	9280	9280	0
195	20231017	161000	1219667280	9280	9280	9280	9280	0
196	20231017	160900	1219667280	9280	9280	9280	9280	0
197	20231017	160800	1219667280	9280	9280	9280	9280	0
198	20231017	160700	1219667280	9280	9280	9280	9280	0
199	20231017	160600	1219667280	9280	9280	9280	9280	0
200	20231017	160500	1219667280	9280	9280	9280	9280	0
201	20231017	160400	1219667280	9280	9280	9280	9280	0
202	20231017	160300	1219667280	9280	9280	9280	9280	0
203	20231017	160200	1219667280	9280	9280	9280	9280	0
204	20231017	160100	1219667280	9280	9280	9280	9280	0
205	20231017	160000	1219667280	9280	9280	9280	9280	0
206	20231017	155900	1219667280	9280	9280	9280	9280	0
207	20231017	155800	1219667280	9280	9280	9280	9280	0
208	20231017	155700	1219667280	9280	9280	9280	9280	0
209	20231017	155600	1219667280	9280	9280	9280	9280	0
210	20231017	155500	1219667280	9280	9280	9280	9280	0
211	20231017	155400	1219667280	9280	9280	9280	9280	0
212	20231017	155300	1219667280	9280	9280	9280	9280	3464
213	20231017	155200	1219667280	9280	9280	9280	9280	0
214	20231017	155100	1219667280	9280	9280	9280	9280	0
215	20231017	155000	1219667280	9280	9280	9280	9280	0
216	20231017	154900	1219667280	9280	9280	9280	9280	0
217	20231017	154800	1219667280	9280	9280	9280	9280	0
218	20231017	154700	1219667280	9280	9280	9280	9280	0
219	20231017	154600	1219667280	9280	9280	9280	9280	0
220	20231017	154500	1219667280	9280	9280	9280	9280	0
221	20231017	154400	1219667280	9280	9280	9280	9280	0
222	20231017	154300	1219667280	9280	9280	9280	9280	0
223	20231017	154200	1219667280	9280	9280	9280	9280	0
224	20231017	154100	1219667280	9280	9280	9280	9280	0
225	20231017	154000	1219667280	9280	9280	9280	9280	0
226	20231017	153900	1219667280	9280	9280	9280	9280	0
227	20231017	153800	1219667280	9280	9280	9280	9280	0
228	20231017	153700	1219667280	9280	9280	9280	9280	0
229	20231017	153600	1219667280	9280	9280	9280	9280	0
230	20231017	153500	1219667280	9280	9280	9280	9280	0
231	20231017	153400	1219667280	9280	9280	9280	9280	0
232	20231017	153300	1219667280	9280	9280	9280	9280	0
233	20231017	153200	1219667280	9280	9280	9280	9280	0
234	20231017	153100	1219667280	9280	9280	9280	9280	0
235	20231017	153000	1219667280	9280	9280	9280	9280	3464
236	20231017	152900	1187521360	9280	9280	9280	9280	0
237	20231017	152800	1187521360	9280	9280	9280	9280	0
238	20231017	152700	1187521360	9280	9280	9280	9280	0
239	20231017	152600	1187521360	9280	9280	9280	9280	0
240	20231017	152500	1187521360	9280	9280	9280	9280	0
241	20231017	152400	1187521360	9280	9280	9280	9280	0
242	20231017	152300	1187521360	9280	9280	9280	9280	0
243	20231017	152200	1187521360	9280	9280	9280	9280	0
244	20231017	152100	1187521360	9280	9280	9280	9280	0
245	20231017	152000	1187521360	9280	9280	9280	9280	0
246	20231017	151900	1187521360	9280	9220	9290	9220	2188
247	20231017	151800	1167263160	9250	9210	9250	9210	2046
248	20231017	151700	1148388660	9210	9210	9210	9210	1
249	20231017	151600	1148379450	9160	9160	9160	9160	57
250	20231017	151500	1147857330	9210	9160	9210	9150	1267
251	20231017	151400	1136248030	9190	9160	9190	9160	13
252	20231017	151300	1136128920	9190	9190	9190	9190	54
253	20231017	151200	1135632660	9190	9160	9190	9150	1915
254	20231017	151100	1118092720	9160	9160	9160	9160	97
255	20231017	151000	1117204200	9160	9160	9160	9160	100
256	20231017	150900	1116288200	9190	9190	9190	9190	1
257	20231017	150800	1116279010	9160	9170	9170	9160	1800
258	20231017	150700	1099790790	9170	9170	9190	9170	926
259	20231017	150600	1091299350	9190	9190	9190	9190	0
260	20231017	150500	1091299350	9190	9190	9190	9170	269
261	20231017	150400	1088831350	9200	9200	9200	9200	0
262	20231017	150300	1088831350	9200	9200	9210	9200	915
263	20231017	150200	1080412480	9190	9190	9190	9180	212
264	20231017	150100	1078464350	9200	9200	9200	9200	0
265	20231017	150000	1078464350	9200	9190	9200	9190	100
266	20231017	145900	1077544450	9200	9200	9200	9150	2321
267	20231017	145800	1056294950	9170	9170	9170	9170	0
268	20231017	145700	1056294950	9170	9200	9200	9170	39
269	20231017	145600	1055936840	9170	9180	9180	9170	301
270	20231017	145500	1053173670	9180	9190	9190	9180	200
271	20231017	145400	1051336940	9200	9190	9200	9190	23
272	20231017	145300	1051125540	9190	9190	9190	9190	11
273	20231017	145200	1051024450	9200	9200	9200	9200	101
274	20231017	145100	1050095250	9190	9190	9190	9190	15
275	20231017	145000	1049957400	9190	9180	9190	9180	675
276	20231017	144900	1043759900	9170	9170	9170	9170	24
277	20231017	144800	1043539820	9180	9170	9180	9170	207
278	20231017	144700	1041639570	9160	9160	9160	9160	100
279	20231017	144600	1040723570	9160	9160	9160	9160	0
280	20231017	144500	1040723570	9160	9160	9160	9160	500
281	20231017	144400	1036143570	9160	9180	9180	9160	1879
282	20231017	144300	1018919820	9180	9190	9190	9180	140
283	20231017	144200	1017634220	9190	9190	9190	9190	34
284	20231017	144100	1017321760	9200	9200	9200	9200	0
285	20231017	144000	1017321760	9200	9200	9200	9200	0
286	20231017	143900	1017321760	9200	9200	9200	9200	0
287	20231017	143800	1017321760	9200	9200	9200	9200	10
288	20231017	143700	1017229760	9200	9210	9210	9200	62
289	20231017	143600	1016659350	9210	9210	9210	9210	0
290	20231017	143500	1016659350	9210	9210	9210	9210	0
291	20231017	143400	1016659350	9210	9210	9210	9210	0
292	20231017	143300	1016659350	9210	9210	9210	9210	0
293	20231017	143200	1016659350	9210	9210	9210	9210	101
294	20231017	143100	1015729140	9210	9210	9210	9210	41
295	20231017	143000	1015351530	9200	9200	9200	9200	0
296	20231017	142900	1015351530	9200	9200	9200	9200	0
297	20231017	142800	1015351530	9200	9200	9200	9200	370
298	20231017	142700	1011947530	9200	9200	9200	9200	100
299	20231017	142600	1011027530	9200	9200	9200	9200	5
300	20231017	142500	1010981530	9200	9180	9200	9180	9
301	20231017	142400	1010898890	9180	9180	9180	9180	0
302	20231017	142300	1010898890	9180	9180	9180	9180	36
303	20231017	142200	1010568410	9180	9180	9180	9180	0
304	20231017	142100	1010568410	9180	9180	9180	9180	0
305	20231017	142000	1010568410	9180	9180	9180	9180	0
306	20231017	141900	1010568410	9180	9180	9180	9180	0
307	20231017	141800	1010568410	9180	9180	9180	9180	4
308	20231017	141700	1010531690	9170	9170	9170	9170	200
309	20231017	141600	1008697690	9170	9170	9170	9170	10
310	20231017	141500	1008605990	9170	9190	9190	9170	217
311	20231017	141400	1006615920	9180	9170	9180	9170	1485
312	20231017	141300	992983630	9170	9170	9170	9170	2
313	20231017	141200	992965290	9170	9170	9170	9170	109
314	20231017	141100	991965760	9170	9170	9170	9170	0
315	20231017	141000	991965760	9170	9170	9170	9170	0
316	20231017	140900	991965760	9170	9180	9180	9170	119
317	20231017	140800	990874480	9180	9180	9180	9180	0
318	20231017	140700	990874480	9180	9180	9180	9180	1
319	20231017	140600	990865300	9180	9180	9180	9170	176
320	20231017	140500	989251100	9220	9180	9220	9180	243
321	20231017	140400	987020120	9230	9180	9230	9180	27
322	20231017	140300	986772190	9180	9180	9180	9180	2300
323	20231017	140200	965658190	9200	9190	9200	9180	1151
324	20231017	140100	955091490	9190	9190	9190	9190	0
325	20231017	140000	955091490	9190	9190	9190	9190	0
326	20231017	135900	955091490	9190	9190	9190	9190	3
327	20231017	135800	955063920	9190	9190	9190	9190	0
328	20231017	135700	955063920	9190	9190	9190	9190	300
329	20231017	135600	952306920	9200	9200	9200	9200	0
330	20231017	135500	952306920	9200	9200	9200	9200	38
331	20231017	135400	951957320	9210	9210	9210	9210	0
332	20231017	135300	951957320	9210	9200	9210	9200	65
333	20231017	135200	951359310	9180	9190	9190	9180	2699
334	20231017	135100	926574660	9190	9190	9190	9190	0
335	20231017	135000	926574660	9190	9210	9210	9190	451
336	20231017	134900	922428410	9210	9210	9210	9210	0
337	20231017	134800	922428410	9210	9210	9210	9210	380
338	20231017	134700	918928610	9240	9240	9240	9240	0
339	20231017	134600	918928610	9240	9240	9240	9240	500
340	20231017	134500	914308610	9210	9210	9210	9210	4
341	20231017	134400	914271770	9210	9210	9210	9210	87
342	20231017	134300	913470500	9200	9210	9210	9200	1147
343	20231017	134200	902913850	9240	9240	9240	9240	0
344	20231017	134100	902913850	9240	9240	9240	9240	0
345	20231017	134000	902913850	9240	9240	9240	9240	0
346	20231017	133900	902913850	9240	9240	9240	9240	0
347	20231017	133800	902913850	9240	9230	9240	9230	50
348	20231017	133700	902451870	9230	9230	9230	9230	1
349	20231017	133600	902442640	9210	9240	9240	9210	380
350	20231017	133500	898932340	9210	9210	9210	9210	0
351	20231017	133400	898932340	9210	9210	9210	9210	0
352	20231017	133300	898932340	9210	9210	9210	9210	48
353	20231017	133200	898490260	9240	9240	9240	9240	10
354	20231017	133100	898397860	9230	9230	9230	9230	0
355	20231017	133000	898397860	9230	9230	9230	9230	0
356	20231017	132900	898397860	9230	9230	9230	9230	15
357	20231017	132800	898259410	9220	9220	9220	9220	0
358	20231017	132700	898259410	9220	9220	9220	9220	0
359	20231017	132600	898259410	9220	9220	9220	9220	0
360	20231017	132500	898259410	9220	9220	9220	9220	276
361	20231017	132400	895714690	9220	9220	9220	9220	0
362	20231017	132300	895714690	9220	9220	9220	9220	100
363	20231017	132200	894792690	9240	9240	9240	9240	0
364	20231017	132100	894792690	9240	9240	9240	9240	0
365	20231017	132000	894792690	9240	9240	9240	9240	0
366	20231017	131900	894792690	9240	9240	9240	9240	0
367	20231017	131800	894792690	9240	9240	9240	9240	0
368	20231017	131700	894792690	9240	9240	9240	9240	0
369	20231017	131600	894792690	9240	9240	9240	9240	0
370	20231017	131500	894792690	9240	9230	9240	9230	29
371	20231017	131400	894525010	9210	9210	9210	9210	0
372	20231017	131300	894525010	9210	9210	9210	9210	0
373	20231017	131200	894525010	9210	9210	9210	9210	79
374	20231017	131100	893797420	9210	9210	9210	9210	1
375	20231017	131000	893788210	9220	9220	9220	9220	0
376	20231017	130900	893788210	9220	9220	9220	9220	0
377	20231017	130800	893788210	9220	9220	9220	9220	274
378	20231017	130700	891261930	9220	9220	9220	9220	0
379	20231017	130600	891261930	9220	9220	9220	9220	300
380	20231017	130500	888495930	9240	9240	9240	9240	0
381	20231017	130400	888495930	9240	9240	9240	9240	0
382	20231017	130300	888495930	9240	9240	9240	9240	0
383	20231017	130200	888495930	9240	9220	9240	9220	22
384	20231017	130100	888293070	9220	9220	9220	9220	62
385	20231017	130000	887721430	9220	9220	9220	9220	0
386	20231017	125900	887721430	9220	9220	9220	9220	0
387	20231017	125800	887721430	9220	9220	9220	9220	0
388	20231017	125700	887721430	9220	9220	9220	9220	0
389	20231017	125600	887721430	9220	9220	9220	9220	0
390	20231017	125500	887721430	9220	9220	9220	9220	0
391	20231017	125400	887721430	9220	9220	9220	9220	5
392	20231017	125300	887675330	9220	9220	9220	9220	0
393	20231017	125200	887675330	9220	9220	9220	9220	500
394	20231017	125100	883065330	9250	9250	9250	9250	41
395	20231017	125000	882686080	9250	9250	9250	9250	0
396	20231017	124900	882686080	9250	9250	9250	9250	11
397	20231017	124800	882584330	9250	9250	9250	9250	5
398	20231017	124700	882538080	9250	9250	9250	9250	0
399	20231017	124600	882538080	9250	9250	9250	9250	0
400	20231017	124500	882538080	9250	9250	9250	9190	2575
401	20231017	124400	858832310	9260	9260	9260	9260	0
402	20231017	124300	858832310	9260	9260	9260	9260	0
403	20231017	124200	858832310	9260	9260	9260	9260	0
404	20231017	124100	858832310	9260	9260	9260	9260	0
405	20231017	124000	858832310	9260	9260	9260	9260	0
406	20231017	123900	858832310	9260	9260	9260	9260	0
407	20231017	123800	858832310	9260	9260	9260	9260	0
408	20231017	123700	858832310	9260	9260	9260	9260	6
409	20231017	123600	858776750	9260	9260	9260	9260	0
410	20231017	123500	858776750	9260	9250	9260	9250	6
411	20231017	123400	858721240	9260	9260	9260	9260	11
412	20231017	123300	858619380	9240	9250	9260	9240	201
413	20231017	123200	856762070	9250	9250	9250	9250	0
414	20231017	123100	856762070	9250	9240	9250	9240	638
415	20231017	123000	850861950	9240	9230	9240	9230	332
416	20231017	122900	847797270	9240	9240	9240	9240	0
417	20231017	122800	847797270	9240	9240	9240	9240	1
418	20231017	122700	847788030	9220	9220	9220	9220	54
419	20231017	122600	847290150	9220	9230	9230	9220	117
420	20231017	122500	846211020	9240	9240	9240	9240	8
421	20231017	122400	846137100	9240	9240	9240	9240	0
422	20231017	122300	846137100	9240	9240	9240	9240	1
423	20231017	122200	846127860	9240	9240	9240	9240	6
424	20231017	122100	846072420	9240	9240	9240	9240	0
425	20231017	122000	846072420	9240	9240	9240	9240	23
426	20231017	121900	845859900	9210	9210	9210	9210	0
427	20231017	121800	845859900	9210	9210	9210	9210	0
428	20231017	121700	845859900	9210	9240	9240	9210	100
429	20231017	121600	844937150	9240	9240	9240	9240	10
430	20231017	121500	844844750	9240	9240	9240	9240	0
431	20231017	121400	844844750	9240	9240	9240	9240	4
432	20231017	121300	844807790	9240	9240	9240	9240	11
433	20231017	121200	844706150	9250	9250	9250	9250	30
434	20231017	121100	844428650	9250	9250	9260	9250	355
435	20231017	121000	841144890	9250	9250	9250	9250	222
436	20231017	120900	839091390	9250	9250	9250	9250	1
437	20231017	120800	839082140	9240	9240	9240	9240	5
438	20231017	120700	839035940	9240	9240	9240	9240	14
439	20231017	120600	838906580	9220	9230	9230	9220	121
440	20231017	120500	837790950	9230	9230	9230	9230	99
441	20231017	120400	836877180	9230	9230	9230	9230	0
442	20231017	120300	836877180	9230	9230	9230	9230	0
443	20231017	120200	836877180	9230	9220	9230	9220	73
444	20231017	120100	836204110	9220	9220	9220	9220	132
445	20231017	120000	834987070	9220	9220	9220	9220	83
446	20231017	115900	834221810	9220	9220	9220	9220	73
447	20231017	115800	833548750	9220	9220	9230	9220	138
448	20231017	115700	832276350	9220	9220	9220	9220	226
449	20231017	115600	830192630	9230	9230	9230	9230	108
450	20231017	115500	829195790	9210	9210	9210	9210	1
451	20231017	115400	829186580	9210	9210	9210	9210	0
452	20231017	115300	829186580	9210	9210	9210	9210	0
453	20231017	115200	829186580	9210	9220	9220	9210	2186
454	20231017	115100	809043520	9220	9220	9220	9220	26
455	20231017	115000	808803800	9210	9210	9210	9210	50
456	20231017	114900	808343300	9210	9210	9210	9210	13
457	20231017	114800	808223570	9210	9210	9210	9210	50
458	20231017	114700	807763070	9210	9210	9210	9210	6
459	20231017	114600	807707810	9250	9250	9250	9250	0
460	20231017	114500	807707810	9250	9250	9250	9250	10
461	20231017	114400	807615310	9250	9250	9250	9250	0
462	20231017	114300	807615310	9250	9210	9250	9210	233
463	20231017	114200	805465060	9200	9230	9230	9200	250
464	20231017	114100	803161700	9230	9230	9230	9230	988
465	20231017	114000	794042460	9190	9230	9230	9190	912
466	20231017	113900	785654490	9230	9230	9230	9230	0
467	20231017	113800	785654490	9230	9240	9240	9230	279
468	20231017	113700	783078150	9240	9240	9240	9240	33
469	20231017	113600	782773230	9240	9240	9240	9240	0
470	20231017	113500	782773230	9240	9230	9240	9230	135
471	20231017	113400	781526680	9230	9230	9230	9230	44
472	20231017	113300	781120560	9210	9210	9210	9210	0
473	20231017	113200	781120560	9210	9250	9250	9210	50
474	20231017	113100	780658900	9250	9250	9250	9250	1
475	20231017	113000	780649650	9210	9220	9220	9210	139
476	20231017	112900	779368590	9220	9220	9220	9220	0
477	20231017	112800	779368590	9220	9220	9220	9220	0
478	20231017	112700	779368590	9220	9220	9220	9220	100
479	20231017	112600	778446590	9220	9220	9220	9220	0
480	20231017	112500	778446590	9220	9220	9220	9220	0
481	20231017	112400	778446590	9220	9220	9220	9220	0
482	20231017	112300	778446590	9220	9230	9230	9220	377
483	20231017	112200	774970600	9220	9220	9220	9220	0
484	20231017	112100	774970600	9220	9240	9240	9220	318
485	20231017	112000	772034980	9250	9250	9250	9250	11
486	20231017	111900	771933230	9260	9260	9260	9260	0
487	20231017	111800	771933230	9260	9250	9260	9250	110
488	20231017	111700	770914680	9250	9250	9250	9250	0
489	20231017	111600	770914680	9250	9250	9250	9250	2
490	20231017	111500	770896180	9230	9230	9230	9230	20
491	20231017	111400	770711580	9250	9250	9250	9250	360
492	20231017	111300	767381580	9250	9250	9250	9250	253
493	20231017	111200	765041330	9250	9250	9250	9250	0
494	20231017	111100	765041330	9250	9250	9250	9250	0
495	20231017	111000	765041330	9250	9250	9250	9250	5
496	20231017	110900	764995080	9250	9250	9250	9250	1
497	20231017	110800	764985830	9230	9230	9230	9230	1
498	20231017	110700	764976600	9230	9230	9230	9230	1
499	20231017	110600	764967370	9230	9230	9230	9230	0
500	20231017	110500	764967370	9230	9230	9230	9230	1
501	20231017	110400	764958140	9220	9220	9220	9220	0
502	20231017	110300	764958140	9220	9220	9220	9220	0
503	20231017	110200	764958140	9220	9220	9230	9220	181
504	20231017	110100	763289220	9220	9220	9220	9220	0
505	20231017	110000	763289220	9220	9220	9220	9220	0
506	20231017	105900	763289220	9220	9220	9220	9220	0
507	20231017	105800	763289220	9220	9220	9220	9220	0
508	20231017	105700	763289220	9220	9220	9220	9220	1
509	20231017	105600	763280000	9210	9210	9210	9210	742
510	20231017	105500	756446180	9210	9210	9210	9210	4
511	20231017	105400	756409340	9210	9210	9210	9210	579
512	20231017	105300	751076750	9220	9240	9240	9220	117
513	20231017	105200	749997230	9240	9240	9240	9240	50
514	20231017	105100	749535230	9240	9240	9240	9240	37
515	20231017	105000	749193350	9250	9250	9250	9250	0
516	20231017	104900	749193350	9250	9250	9250	9250	0
517	20231017	104800	749193350	9250	9250	9250	9250	0
518	20231017	104700	749193350	9250	9250	9250	9250	21
519	20231017	104600	748999100	9250	9250	9250	9250	62
520	20231017	104500	748425600	9250	9250	9250	9250	1
521	20231017	104400	748416350	9220	9220	9220	9220	0
522	20231017	104300	748416350	9220	9220	9220	9220	48
523	20231017	104200	747973790	9250	9250	9250	9250	0
524	20231017	104100	747973790	9250	9250	9250	9250	5
525	20231017	104000	747927540	9260	9250	9260	9250	28
526	20231017	103900	747668530	9250	9210	9250	9210	145
527	20231017	103800	746329080	9250	9250	9250	9250	0
528	20231017	103700	746329080	9250	9250	9250	9250	0
529	20231017	103600	746329080	9250	9190	9250	9190	3
530	20231017	103500	746301430	9210	9210	9210	9210	19
531	20231017	103400	746126440	9200	9200	9200	9200	1404
532	20231017	103300	733209640	9200	9200	9200	9200	275
533	20231017	103200	730679640	9200	9210	9210	9200	683
534	20231017	103100	724393040	9220	9220	9250	9220	124
535	20231017	103000	723249670	9250	9250	9250	9250	0
536	20231017	102900	723249670	9250	9250	9250	9250	0
537	20231017	102800	723249670	9250	9250	9250	9250	569
538	20231017	102700	717986420	9250	9220	9250	9220	161
539	20231017	102600	716501970	9250	9220	9250	9220	8
540	20231017	102500	716428180	9210	9210	9210	9210	54
541	20231017	102400	715930840	9210	9210	9210	9210	2
542	20231017	102300	715912420	9210	9210	9210	9210	30
543	20231017	102200	715636120	9210	9260	9260	9210	1001
544	20231017	102100	706414840	9220	9250	9250	9220	172
545	20231017	102000	704826840	9250	9250	9250	9250	40
546	20231017	101900	704456840	9210	9220	9220	9210	1025
547	20231017	101800	695016460	9220	9220	9220	9220	30
548	20231017	101700	694739860	9230	9220	9230	9220	474
549	20231017	101600	690365890	9230	9220	9230	9220	225
550	20231017	101500	688289160	9230	9240	9240	9230	1755
551	20231017	101400	672083110	9240	9250	9250	9240	1141
552	20231017	101300	661536860	9240	9240	9240	9240	469
553	20231017	101200	657203300	9240	9240	9240	9240	14
554	20231017	101100	657073940	9240	9240	9240	9240	2
555	20231017	101000	657055460	9250	9250	9250	9250	58
556	20231017	100900	656518960	9250	9250	9250	9250	12
557	20231017	100800	656407960	9250	9210	9250	9210	1001
558	20231017	100700	647188710	9250	9250	9250	9250	100
559	20231017	100600	646263710	9250	9250	9250	9250	0
560	20231017	100500	646263710	9250	9200	9250	9200	448
561	20231017	100400	642136710	9200	9200	9200	9200	0
562	20231017	100300	642136710	9200	9200	9200	9180	2111
563	20231017	100200	622726330	9200	9210	9210	9200	3311
564	20231017	100100	592233120	9210	9230	9230	9210	2000
565	20231017	100000	573808050	9230	9230	9230	9230	100
566	20231017	095900	572885050	9250	9250	9250	9250	213
567	20231017	095800	570914800	9260	9260	9260	9260	0
568	20231017	095700	570914800	9260	9240	9260	9240	3
569	20231017	095600	570887050	9220	9250	9250	9220	67
570	20231017	095500	570268920	9220	9230	9250	9220	435
571	20231017	095400	566254020	9230	9240	9240	9230	55
572	20231017	095300	565746080	9250	9270	9270	9200	1894
573	20231017	095200	548261100	9270	9280	9280	9270	204
574	20231017	095100	546367990	9280	9300	9300	9270	787
575	20231017	095000	539069030	9280	9280	9280	9280	15
576	20231017	094900	538929830	9280	9280	9280	9280	3
577	20231017	094800	538901990	9320	9280	9320	9280	174
578	20231017	094700	537287230	9280	9300	9300	9280	784
579	20231017	094600	530005080	9340	9340	9340	9290	4
580	20231017	094500	529967820	9290	9290	9290	9290	0
581	20231017	094400	529967820	9290	9290	9340	9290	151
582	20231017	094300	528564980	9290	9290	9290	9290	1000
583	20231017	094200	519274980	9290	9290	9290	9280	404
584	20231017	094100	515524960	9360	9330	9360	9280	2050
585	20231017	094000	496433160	9340	9330	9350	9330	1709
586	20231017	093900	480473330	9320	9280	9320	9280	396
587	20231017	093800	476786690	9310	9280	9310	9270	171
588	20231017	093700	475201100	9280	9280	9280	9280	68
589	20231017	093600	474570060	9280	9310	9310	9280	409
590	20231017	093500	470766970	9300	9290	9300	9290	406
591	20231017	093400	466992310	9290	9300	9300	9290	655
592	20231017	093300	460903350	9280	9300	9300	9280	31
593	20231017	093200	460615650	9280	9280	9290	9280	158
594	20231017	093100	459147850	9280	9250	9280	9240	1380
595	20231017	093000	446368790	9250	9250	9250	9200	8826
596	20231017	092900	365150640	9260	9260	9260	9260	99
597	20231017	092800	364233900	9260	9270	9270	9260	5
598	20231017	092700	364187580	9270	9250	9270	9250	675
599	20231017	092600	357943810	9250	9260	9260	9250	1043
600	20231017	092500	348294470	9280	9280	9280	9280	27
601	20231017	092400	348043910	9280	9280	9280	9270	81
602	20231017	092300	347292350	9270	9260	9270	9250	495
603	20231017	092200	342709320	9270	9280	9280	9270	107
604	20231017	092100	341716470	9280	9260	9280	9260	438
605	20231017	092000	337659430	9250	9270	9270	9250	1482
606	20231017	091900	323947430	9260	9280	9280	9260	473
607	20231017	091800	319562780	9280	9260	9280	9260	1123
608	20231017	091700	309150790	9260	9250	9260	9220	294
609	20231017	091600	306432400	9210	9260	9260	9210	57
610	20231017	091500	305907170	9260	9200	9260	9190	988
611	20231017	091400	296800160	9200	9180	9200	9180	605
612	20231017	091300	291237280	9190	9190	9190	9190	78
613	20231017	091200	290520460	9180	9170	9180	9150	253
614	20231017	091100	288203860	9160	9160	9160	9160	158
615	20231017	091000	286756580	9160	9130	9170	9130	1926
616	20231017	090900	269134800	9140	9150	9150	9130	1969
617	20231017	090800	251141960	9140	9160	9170	9140	6467
618	20231017	090700	191923230	9160	9180	9180	9160	425
619	20231017	090600	188028130	9180	9200	9200	9180	3110
620	20231017	090500	159446130	9200	9200	9200	9150	1491
621	20231017	090400	145762880	9180	9170	9180	9160	2188
622	20231017	090300	125697070	9170	9230	9240	9170	13
623	20231017	090200	125577130	9240	9120	9240	9100	1183
624	20231017	090100	114785010	9110	9150	9170	9050	6247
625	20231017	090000	57822890	9170	9290	9290	9150	5783