KissMeData/024900/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190300	729113770	5050	5050	5050	5050	1861
3	20231011	190200	729113770	5050	5050	5050	5050	0
4	20231011	190100	729113770	5050	5050	5050	5050	0
5	20231011	190000	729113770	5050	5050	5050	5050	0
6	20231011	185900	729113770	5050	5050	5050	5050	0
7	20231011	185800	729113770	5050	5050	5050	5050	0
8	20231011	185700	729113770	5050	5050	5050	5050	0
9	20231011	185600	729113770	5050	5050	5050	5050	0
10	20231011	185500	729113770	5050	5050	5050	5050	0
11	20231011	185400	729113770	5050	5050	5050	5050	0
12	20231011	185300	729113770	5050	5050	5050	5050	0
13	20231011	185200	729113770	5050	5050	5050	5050	0
14	20231011	185100	729113770	5050	5050	5050	5050	0
15	20231011	185000	729113770	5050	5050	5050	5050	0
16	20231011	184900	729113770	5050	5050	5050	5050	0
17	20231011	184800	729113770	5050	5050	5050	5050	0
18	20231011	184700	729113770	5050	5050	5050	5050	0
19	20231011	184600	729113770	5050	5050	5050	5050	0
20	20231011	184500	729113770	5050	5050	5050	5050	0
21	20231011	184400	729113770	5050	5050	5050	5050	0
22	20231011	184300	729113770	5050	5050	5050	5050	0
23	20231011	184200	729113770	5050	5050	5050	5050	0
24	20231011	184100	729113770	5050	5050	5050	5050	0
25	20231011	184000	729113770	5050	5050	5050	5050	0
26	20231011	183900	729113770	5050	5050	5050	5050	0
27	20231011	183800	729113770	5050	5050	5050	5050	0
28	20231011	183700	729113770	5050	5050	5050	5050	0
29	20231011	183600	729113770	5050	5050	5050	5050	0
30	20231011	183500	729113770	5050	5050	5050	5050	0
31	20231011	183400	729113770	5050	5050	5050	5050	0
32	20231011	183300	729113770	5050	5050	5050	5050	1861
33	20231011	183200	729113770	5050	5050	5050	5050	0
34	20231011	183100	729113770	5050	5050	5050	5050	0
35	20231011	183000	729113770	5050	5050	5050	5050	0
36	20231011	182900	729113770	5050	5050	5050	5050	0
37	20231011	182800	729113770	5050	5050	5050	5050	0
38	20231011	182700	729113770	5050	5050	5050	5050	0
39	20231011	182600	729113770	5050	5050	5050	5050	0
40	20231011	182500	729113770	5050	5050	5050	5050	0
41	20231011	182400	729113770	5050	5050	5050	5050	0
42	20231011	182300	729113770	5050	5050	5050	5050	0
43	20231011	182200	729113770	5050	5050	5050	5050	0
44	20231011	182100	729113770	5050	5050	5050	5050	0
45	20231011	182000	729113770	5050	5050	5050	5050	0
46	20231011	181900	729113770	5050	5050	5050	5050	0
47	20231011	181800	729113770	5050	5050	5050	5050	0
48	20231011	181700	729113770	5050	5050	5050	5050	0
49	20231011	181600	729113770	5050	5050	5050	5050	0
50	20231011	181500	729113770	5050	5050	5050	5050	0
51	20231011	181400	729113770	5050	5050	5050	5050	0
52	20231011	181300	729113770	5050	5050	5050	5050	0
53	20231011	181200	729113770	5050	5050	5050	5050	0
54	20231011	181100	729113770	5050	5050	5050	5050	0
55	20231011	181000	729113770	5050	5050	5050	5050	0
56	20231011	180900	729113770	5050	5050	5050	5050	0
57	20231011	180800	729113770	5050	5050	5050	5050	0
58	20231011	180700	729113770	5050	5050	5050	5050	0
59	20231011	180600	729113770	5050	5050	5050	5050	0
60	20231011	180500	729113770	5050	5050	5050	5050	0
61	20231011	180400	729113770	5050	5050	5050	5050	0
62	20231011	180300	729113770	5050	5050	5050	5050	1861
63	20231011	180200	729113770	5050	5050	5050	5050	0
64	20231011	180100	729113770	5050	5050	5050	5050	0
65	20231011	180000	729113770	5050	5050	5050	5050	0
66	20231011	175900	729113770	5050	5050	5050	5050	0
67	20231011	175800	729113770	5050	5050	5050	5050	0
68	20231011	175700	729113770	5050	5050	5050	5050	0
69	20231011	175600	729113770	5050	5050	5050	5050	0
70	20231011	175500	729113770	5050	5050	5050	5050	0
71	20231011	175400	729113770	5050	5050	5050	5050	0
72	20231011	175300	729113770	5050	5050	5050	5050	0
73	20231011	175200	729113770	5050	5050	5050	5050	0
74	20231011	175100	729113770	5050	5050	5050	5050	0
75	20231011	175000	729113770	5050	5050	5050	5050	0
76	20231011	174900	729113770	5050	5050	5050	5050	0
77	20231011	174800	729113770	5050	5050	5050	5050	0
78	20231011	174700	729113770	5050	5050	5050	5050	0
79	20231011	174600	729113770	5050	5050	5050	5050	0
80	20231011	174500	729113770	5050	5050	5050	5050	0
81	20231011	174400	729113770	5050	5050	5050	5050	0
82	20231011	174300	729113770	5050	5050	5050	5050	0
83	20231011	174200	729113770	5050	5050	5050	5050	0
84	20231011	174100	729113770	5050	5050	5050	5050	0
85	20231011	174000	729113770	5050	5050	5050	5050	0
86	20231011	173900	729113770	5050	5050	5050	5050	0
87	20231011	173800	729113770	5050	5050	5050	5050	0
88	20231011	173700	729113770	5050	5050	5050	5050	0
89	20231011	173600	729113770	5050	5050	5050	5050	0
90	20231011	173500	729113770	5050	5050	5050	5050	0
91	20231011	173400	729113770	5050	5050	5050	5050	0
92	20231011	173300	729113770	5050	5050	5050	5050	1861
93	20231011	173200	729113770	5050	5050	5050	5050	0
94	20231011	173100	729113770	5050	5050	5050	5050	0
95	20231011	173000	729113770	5050	5050	5050	5050	0
96	20231011	172900	729113770	5050	5050	5050	5050	0
97	20231011	172800	729113770	5050	5050	5050	5050	0
98	20231011	172700	729113770	5050	5050	5050	5050	0
99	20231011	172600	729113770	5050	5050	5050	5050	0
100	20231011	172500	729113770	5050	5050	5050	5050	0
101	20231011	172400	729113770	5050	5050	5050	5050	0
102	20231011	172300	729113770	5050	5050	5050	5050	0
103	20231011	172200	729113770	5050	5050	5050	5050	0
104	20231011	172100	729113770	5050	5050	5050	5050	0
105	20231011	172000	729113770	5050	5050	5050	5050	0
106	20231011	171900	729113770	5050	5050	5050	5050	0
107	20231011	171800	729113770	5050	5050	5050	5050	0
108	20231011	171700	729113770	5050	5050	5050	5050	0
109	20231011	171600	729113770	5050	5050	5050	5050	0
110	20231011	171500	729113770	5050	5050	5050	5050	0
111	20231011	171400	729113770	5050	5050	5050	5050	0
112	20231011	171300	729113770	5050	5050	5050	5050	0
113	20231011	171200	729113770	5050	5050	5050	5050	0
114	20231011	171100	729113770	5050	5050	5050	5050	0
115	20231011	171000	729113770	5050	5050	5050	5050	0
116	20231011	170900	729113770	5050	5050	5050	5050	0
117	20231011	170800	729113770	5050	5050	5050	5050	0
118	20231011	170700	729113770	5050	5050	5050	5050	0
119	20231011	170600	729113770	5050	5050	5050	5050	0
120	20231011	170500	729113770	5050	5050	5050	5050	0
121	20231011	170400	729113770	5050	5050	5050	5050	0
122	20231011	170300	729113770	5050	5050	5050	5050	1861
123	20231011	170200	729113770	5050	5050	5050	5050	0
124	20231011	170100	729113770	5050	5050	5050	5050	0
125	20231011	170000	729113770	5050	5050	5050	5050	0
126	20231011	165900	729113770	5050	5050	5050	5050	0
127	20231011	165800	729113770	5050	5050	5050	5050	0
128	20231011	165700	729113770	5050	5050	5050	5050	0
129	20231011	165600	729113770	5050	5050	5050	5050	0
130	20231011	165500	729113770	5050	5050	5050	5050	0
131	20231011	165400	729113770	5050	5050	5050	5050	0
132	20231011	165300	729113770	5050	5050	5050	5050	0
133	20231011	165200	729113770	5050	5050	5050	5050	0
134	20231011	165100	729113770	5050	5050	5050	5050	0
135	20231011	165000	729113770	5050	5050	5050	5050	0
136	20231011	164900	729113770	5050	5050	5050	5050	0
137	20231011	164800	729113770	5050	5050	5050	5050	0
138	20231011	164700	729113770	5050	5050	5050	5050	0
139	20231011	164600	729113770	5050	5050	5050	5050	0
140	20231011	164500	729113770	5050	5050	5050	5050	0
141	20231011	164400	729113770	5050	5050	5050	5050	0
142	20231011	164300	729113770	5050	5050	5050	5050	0
143	20231011	164200	729113770	5050	5050	5050	5050	0
144	20231011	164100	729113770	5050	5050	5050	5050	0
145	20231011	164000	729113770	5050	5050	5050	5050	0
146	20231011	163900	729113770	5050	5050	5050	5050	0
147	20231011	163800	729113770	5050	5050	5050	5050	0
148	20231011	163700	729113770	5050	5050	5050	5050	0
149	20231011	163600	729113770	5050	5050	5050	5050	0
150	20231011	163500	729113770	5050	5050	5050	5050	0
151	20231011	163400	729113770	5050	5050	5050	5050	0
152	20231011	163300	729113770	5050	5050	5050	5050	1861
153	20231011	163200	729113770	5050	5050	5050	5050	0
154	20231011	163100	729113770	5050	5050	5050	5050	0
155	20231011	163000	729113770	5050	5050	5050	5050	0
156	20231011	162900	729113770	5050	5050	5050	5050	0
157	20231011	162800	729113770	5050	5050	5050	5050	0
158	20231011	162700	729113770	5050	5050	5050	5050	0
159	20231011	162600	729113770	5050	5050	5050	5050	0
160	20231011	162500	729113770	5050	5050	5050	5050	0
161	20231011	162400	729113770	5050	5050	5050	5050	0
162	20231011	162300	729113770	5050	5050	5050	5050	0
163	20231011	162200	729113770	5050	5050	5050	5050	0
164	20231011	162100	729113770	5050	5050	5050	5050	0
165	20231011	162000	729113770	5050	5050	5050	5050	0
166	20231011	161900	729113770	5050	5050	5050	5050	0
167	20231011	161800	729113770	5050	5050	5050	5050	0
168	20231011	161700	729113770	5050	5050	5050	5050	0
169	20231011	161600	729113770	5050	5050	5050	5050	0
170	20231011	161500	729113770	5050	5050	5050	5050	0
171	20231011	161400	729113770	5050	5050	5050	5050	0
172	20231011	161300	729113770	5050	5050	5050	5050	0
173	20231011	161200	729113770	5050	5050	5050	5050	0
174	20231011	161100	729113770	5050	5050	5050	5050	0
175	20231011	161000	729113770	5050	5050	5050	5050	0
176	20231011	160900	729113770	5050	5050	5050	5050	0
177	20231011	160800	729113770	5050	5050	5050	5050	0
178	20231011	160700	729113770	5050	5050	5050	5050	0
179	20231011	160600	729113770	5050	5050	5050	5050	0
180	20231011	160500	729113770	5050	5050	5050	5050	0
181	20231011	160400	729113770	5050	5050	5050	5050	0
182	20231011	160300	729113770	5050	5050	5050	5050	1861
183	20231011	160200	729113770	5050	5050	5050	5050	0
184	20231011	160100	729113770	5050	5050	5050	5050	0
185	20231011	160000	729113770	5050	5050	5050	5050	0
186	20231011	155900	729113770	5050	5050	5050	5050	0
187	20231011	155800	729113770	5050	5050	5050	5050	0
188	20231011	155700	729113770	5050	5050	5050	5050	0
189	20231011	155600	729113770	5050	5050	5050	5050	0
190	20231011	155500	729113770	5050	5050	5050	5050	0
191	20231011	155400	729113770	5050	5050	5050	5050	0
192	20231011	155300	729113770	5050	5050	5050	5050	0
193	20231011	155200	729113770	5050	5050	5050	5050	0
194	20231011	155100	729113770	5050	5050	5050	5050	0
195	20231011	155000	729113770	5050	5050	5050	5050	0
196	20231011	154900	729113770	5050	5050	5050	5050	0
197	20231011	154800	729113770	5050	5050	5050	5050	0
198	20231011	154700	729113770	5050	5050	5050	5050	0
199	20231011	154600	729113770	5050	5050	5050	5050	0
200	20231011	154500	729113770	5050	5050	5050	5050	0
201	20231011	154400	729113770	5050	5050	5050	5050	0
202	20231011	154300	729113770	5050	5050	5050	5050	0
203	20231011	154200	729113770	5050	5050	5050	5050	0
204	20231011	154100	729113770	5050	5050	5050	5050	0
205	20231011	154000	729113770	5050	5050	5050	5050	0
206	20231011	153900	729113770	5050	5050	5050	5050	0
207	20231011	153800	729113770	5050	5050	5050	5050	0
208	20231011	153700	729113770	5050	5050	5050	5050	0
209	20231011	153600	729113770	5050	5050	5050	5050	0
210	20231011	153500	729113770	5050	5050	5050	5050	0
211	20231011	153400	729113770	5050	5050	5050	5050	0
212	20231011	153300	729113770	5050	5050	5050	5050	1861
213	20231011	153200	729113770	5050	5050	5050	5050	0
214	20231011	153100	729113770	5050	5050	5050	5050	0
215	20231011	153000	729113770	5050	5050	5050	5050	1861
216	20231011	152900	719715720	5060	5060	5060	5060	0
217	20231011	152800	719715720	5060	5060	5060	5060	0
218	20231011	152700	719715720	5060	5060	5060	5060	0
219	20231011	152600	719715720	5060	5060	5060	5060	0
220	20231011	152500	719715720	5060	5060	5060	5060	0
221	20231011	152400	719715720	5060	5060	5060	5060	0
222	20231011	152300	719715720	5060	5060	5060	5060	0
223	20231011	152200	719715720	5060	5060	5060	5060	0
224	20231011	152100	719715720	5060	5060	5060	5060	0
225	20231011	152000	719715720	5060	5060	5060	5060	0
226	20231011	151900	719715720	5060	5060	5060	5050	256
227	20231011	151800	718420370	5060	5050	5060	5050	1151
228	20231011	151700	712596450	5050	5050	5050	5050	235
229	20231011	151600	711409700	5060	5050	5060	5050	392
230	20231011	151500	709430070	5050	5040	5050	5040	922
231	20231011	151400	704783180	5040	5040	5040	5030	231
232	20231011	151300	703620240	5040	5030	5040	5030	236
233	20231011	151200	702431100	5030	5030	5030	5030	65
234	20231011	151100	702104150	5030	5040	5040	5030	296
235	20231011	151000	700615070	5040	5030	5040	5030	19
236	20231011	150900	700519470	5030	5040	5040	5030	13
237	20231011	150800	700454070	5030	5030	5030	5030	203
238	20231011	150700	699432980	5040	5040	5040	5040	2
239	20231011	150600	699422900	5040	5040	5040	5040	289
240	20231011	150500	697966340	5050	5050	5050	5050	528
241	20231011	150400	695299940	5040	5040	5040	5040	1
242	20231011	150300	695294900	5040	5040	5040	5040	0
243	20231011	150200	695294900	5040	5040	5040	5040	0
244	20231011	150100	695294900	5040	5040	5040	5040	10
245	20231011	150000	695244500	5040	5040	5040	5040	0
246	20231011	145900	695244500	5040	5050	5050	5040	11
247	20231011	145800	695188960	5040	5040	5040	5040	426
248	20231011	145700	693041920	5040	5040	5050	5040	907
249	20231011	145600	688466210	5050	5040	5050	5040	70
250	20231011	145500	688113380	5040	5030	5040	5030	914
251	20231011	145400	683511210	5020	5030	5030	5020	425
252	20231011	145300	681374590	5040	5040	5040	5040	0
253	20231011	145200	681374590	5040	5040	5040	5040	12
254	20231011	145100	681314110	5040	5040	5040	5040	2
255	20231011	145000	681304030	5040	5020	5040	5020	692
256	20231011	144900	677830150	5040	5030	5040	5030	2005
257	20231011	144800	667726810	5040	5040	5040	5040	17
258	20231011	144700	667641130	5040	5040	5040	5040	0
259	20231011	144600	667641130	5040	5030	5040	5030	782
260	20231011	144500	663707620	5030	5030	5030	5030	30
261	20231011	144400	663556720	5030	5030	5030	5030	0
262	20231011	144300	663556720	5030	5030	5030	5030	601
263	20231011	144200	660533690	5010	5030	5030	5010	501
264	20231011	144100	658021790	5010	5010	5010	5010	279
265	20231011	144000	656624000	5010	5020	5020	5010	1087
266	20231011	143900	651167750	5020	5030	5030	5020	516
267	20231011	143800	648577420	5020	5020	5020	5020	15
268	20231011	143700	648502120	5020	5020	5020	5020	20
269	20231011	143600	648401720	5020	5020	5020	5020	0
270	20231011	143500	648401720	5020	5020	5020	5020	0
271	20231011	143400	648401720	5020	5020	5020	5020	407
272	20231011	143300	646358580	5020	5030	5030	5020	33
273	20231011	143200	646192890	5020	5020	5020	5020	30
274	20231011	143100	646042290	5020	5020	5020	5020	130
275	20231011	143000	645389690	5030	5020	5030	5020	74
276	20231011	142900	645018160	5010	5020	5020	5010	1451
277	20231011	142800	637735390	5030	5030	5030	5030	201
278	20231011	142700	636724360	5030	5030	5030	5030	630
279	20231011	142600	633555460	5030	5020	5030	5020	1608
280	20231011	142500	625467370	5030	5030	5030	5030	48
281	20231011	142400	625225930	5020	5020	5020	5020	146
282	20231011	142300	624493010	5030	5020	5030	5020	112
283	20231011	142200	623929810	5020	5030	5030	5020	27
284	20231011	142100	623794170	5030	5030	5030	5030	1382
285	20231011	142000	616842710	5040	5020	5040	5020	66
286	20231011	141900	616510560	5040	5030	5040	5020	942
287	20231011	141800	611772350	5030	5030	5030	5030	60
288	20231011	141700	611470550	5030	5030	5030	5030	54
289	20231011	141600	611198930	5030	5030	5030	5030	63
290	20231011	141500	610882040	5040	5030	5040	5030	53
291	20231011	141400	610615430	5040	5030	5040	5030	19
292	20231011	141300	610519820	5050	5030	5050	5030	21
293	20231011	141200	610414090	5050	5050	5050	5050	2
294	20231011	141100	610403990	5050	5040	5050	5040	104
295	20231011	141000	609879810	5040	5040	5040	5040	100
296	20231011	140900	609375810	5040	5040	5040	5040	325
297	20231011	140800	607737810	5020	5030	5030	5020	73
298	20231011	140700	607370970	5030	5030	5030	5030	482
299	20231011	140600	604946510	5030	5020	5030	5020	548
300	20231011	140500	602194260	5020	5020	5020	5020	24
301	20231011	140400	602073780	5020	5020	5020	5020	111
302	20231011	140300	601516560	5020	5020	5020	5020	15
303	20231011	140200	601441260	5020	5020	5020	5020	34
304	20231011	140100	601270580	5020	5020	5020	5020	21
305	20231011	140000	601165160	5040	5040	5040	5040	555
306	20231011	135900	598367960	5040	5040	5040	5010	12892
307	20231011	135800	533605540	5040	5040	5040	5040	16
308	20231011	135700	533524900	5050	5050	5050	5050	2
309	20231011	135600	533514800	5040	5040	5040	5040	58
310	20231011	135500	533222480	5040	5040	5040	5040	28
311	20231011	135400	533081360	5040	5050	5050	5040	146
312	20231011	135300	532344320	5040	5040	5040	5040	30
313	20231011	135200	532193120	5040	5050	5050	5040	1495
314	20231011	135100	524645950	5050	5050	5050	5050	10
315	20231011	135000	524595450	5050	5060	5060	5050	21
316	20231011	134900	524489390	5040	5040	5040	5040	0
317	20231011	134800	524489390	5040	5060	5060	5040	176
318	20231011	134700	523599450	5060	5060	5060	5060	0
319	20231011	134600	523599450	5060	5040	5060	5040	125
320	20231011	134500	522969430	5040	5060	5060	5040	77
321	20231011	134400	522580330	5040	5060	5060	5040	61
322	20231011	134300	522271910	5060	5050	5060	5040	348
323	20231011	134200	520517550	5060	5060	5060	5060	509
324	20231011	134100	517942010	5070	5070	5070	5070	8
325	20231011	134000	517901450	5060	5070	5080	5060	187
326	20231011	133900	516953420	5070	5070	5070	5070	2
327	20231011	133800	516943280	5070	5040	5070	5040	28
328	20231011	133700	516801590	5060	5060	5060	5060	0
329	20231011	133600	516801590	5060	5060	5060	5060	0
330	20231011	133500	516801590	5060	5060	5060	5060	11
331	20231011	133400	516745930	5060	5060	5060	5060	0
332	20231011	133300	516745930	5060	5050	5070	5040	88
333	20231011	133200	516301900	5050	5060	5060	5050	271
334	20231011	133100	514933340	5050	5050	5050	5050	0
335	20231011	133000	514933340	5050	5060	5060	5050	348
336	20231011	132900	513173010	5060	5060	5060	5060	0
337	20231011	132800	513173010	5060	5060	5060	5060	20
338	20231011	132700	513071810	5050	5060	5060	5050	169
339	20231011	132600	512216950	5060	5060	5060	5060	15
340	20231011	132500	512141050	5060	5060	5060	5060	0
341	20231011	132400	512141050	5060	5060	5060	5060	0
342	20231011	132300	512141050	5060	5060	5060	5060	0
343	20231011	132200	512141050	5060	5060	5060	5060	1
344	20231011	132100	512135990	5060	5060	5060	5060	0
345	20231011	132000	512135990	5060	5070	5070	5060	132
346	20231011	131900	511467010	5050	5050	5050	5050	50
347	20231011	131800	511214510	5050	5050	5050	5050	0
348	20231011	131700	511214510	5050	5060	5060	5050	355
349	20231011	131600	509418550	5070	5070	5070	5070	0
350	20231011	131500	509418550	5070	5070	5070	5070	6
351	20231011	131400	509388130	5050	5070	5070	5050	176
352	20231011	131300	508496350	5070	5070	5070	5070	0
353	20231011	131200	508496350	5070	5050	5070	5040	1592
354	20231011	131100	500448440	5050	5050	5050	5050	6
355	20231011	131000	500418140	5040	5040	5040	5040	0
356	20231011	130900	500418140	5040	5050	5050	5040	2656
357	20231011	130800	487008170	5050	5050	5050	5050	312
358	20231011	130700	485432570	5050	5050	5050	5050	23
359	20231011	130600	485316420	5050	5050	5050	5050	1
360	20231011	130500	485311370	5050	5060	5060	5050	3
361	20231011	130400	485296210	5060	5060	5060	5060	0
362	20231011	130300	485296210	5060	5060	5060	5060	64
363	20231011	130200	484972370	5050	5050	5050	5050	20
364	20231011	130100	484871370	5050	5060	5060	5050	185
365	20231011	130000	483935620	5060	5060	5060	5060	0
366	20231011	125900	483935620	5060	5060	5060	5060	50
367	20231011	125800	483682620	5050	5050	5050	5050	0
368	20231011	125700	483682620	5050	5050	5050	5050	0
369	20231011	125600	483682620	5050	5060	5060	5050	654
370	20231011	125500	480374360	5060	5060	5060	5060	853
371	20231011	125400	476058180	5060	5060	5060	5060	0
372	20231011	125300	476058180	5060	5060	5060	5060	58
373	20231011	125200	475764700	5060	5060	5060	5060	0
374	20231011	125100	475764700	5060	5060	5060	5060	11
375	20231011	125000	475709040	5050	5050	5050	5050	0
376	20231011	124900	475709040	5050	5040	5050	5040	253
377	20231011	124800	474431810	5040	5050	5050	5040	1291
378	20231011	124700	467912550	5050	5050	5050	5050	116
379	20231011	124600	467326750	5050	5050	5060	5050	108
380	20231011	124500	466781340	5060	5060	5060	5060	0
381	20231011	124400	466781340	5060	5060	5060	5060	0
382	20231011	124300	466781340	5060	5060	5060	5060	0
383	20231011	124200	466781340	5060	5050	5060	5050	129
384	20231011	124100	466129880	5050	5050	5050	5050	112
385	20231011	124000	465564280	5060	5050	5060	5050	656
386	20231011	123900	462247480	5050	5050	5050	5050	0
387	20231011	123800	462247480	5050	5040	5050	5040	305
388	20231011	123700	460708340	5040	5050	5060	5040	381
389	20231011	123600	458783630	5050	5050	5050	5050	113
390	20231011	123500	458212980	5050	5050	5060	5050	65
391	20231011	123400	457884630	5050	5050	5050	5050	120
392	20231011	123300	457278630	5050	5050	5050	5050	74
393	20231011	123200	456904930	5050	5050	5050	5050	170
394	20231011	123100	456046430	5050	5050	5050	5050	263
395	20231011	123000	454718280	5050	5040	5050	5030	835
396	20231011	122900	450514240	5030	5050	5050	5030	3194
397	20231011	122800	434434710	5050	5050	5050	5050	11
398	20231011	122700	434379160	5050	5050	5050	5050	707
399	20231011	122600	430808810	5050	5050	5050	5050	173
400	20231011	122500	429935160	5050	5050	5050	5050	159
401	20231011	122400	429132210	5050	5050	5050	5050	6244
402	20231011	122300	397600010	5050	5070	5070	5050	65
403	20231011	122200	397271540	5050	5070	5070	5050	5613
404	20231011	122100	368836240	5080	5080	5080	5080	30
405	20231011	122000	368683840	5080	5070	5080	5070	272
406	20231011	121900	367304700	5080	5080	5080	5080	0
407	20231011	121800	367304700	5080	5080	5080	5080	1
408	20231011	121700	367299620	5070	5070	5070	5070	0
409	20231011	121600	367299620	5070	5070	5070	5070	776
410	20231011	121500	363365300	5070	5080	5080	5070	251
411	20231011	121400	362090800	5080	5080	5080	5080	403
412	20231011	121300	360043560	5070	5070	5070	5070	471
413	20231011	121200	357655590	5070	5070	5070	5070	0
414	20231011	121100	357655590	5070	5070	5080	5070	905
415	20231011	121000	353063240	5070	5070	5080	5070	1618
416	20231011	120900	344859780	5070	5070	5070	5070	5
417	20231011	120800	344834430	5070	5080	5080	5070	39
418	20231011	120700	344636370	5080	5080	5080	5080	0
419	20231011	120600	344636370	5080	5080	5080	5080	0
420	20231011	120500	344636370	5080	5080	5080	5080	1
421	20231011	120400	344631290	5100	5100	5100	5100	2
422	20231011	120300	344621090	5100	5080	5100	5080	19
423	20231011	120200	344524550	5080	5080	5080	5080	1
424	20231011	120100	344519470	5090	5090	5090	5090	2
425	20231011	120000	344509290	5090	5090	5090	5090	85
426	20231011	115900	344076640	5090	5090	5090	5090	15
427	20231011	115800	344000290	5070	5080	5080	5070	107
428	20231011	115700	343456860	5090	5090	5090	5090	0
429	20231011	115600	343456860	5090	5090	5090	5090	20
430	20231011	115500	343355060	5090	5090	5090	5090	50
431	20231011	115400	343100560	5100	5100	5100	5100	0
432	20231011	115300	343100560	5100	5100	5100	5100	1000
433	20231011	115200	338000560	5100	5100	5100	5100	2
434	20231011	115100	337990360	5070	5070	5070	5070	0
435	20231011	115000	337990360	5070	5070	5070	5070	0
436	20231011	114900	337990360	5070	5090	5090	5070	5465
437	20231011	114800	310243650	5090	5090	5090	5090	0
438	20231011	114700	310243650	5090	5090	5090	5090	0
439	20231011	114600	310243650	5090	5090	5090	5090	0
440	20231011	114500	310243650	5090	5090	5090	5090	0
441	20231011	114400	310243650	5090	5090	5090	5090	125
442	20231011	114300	309607400	5100	5100	5100	5100	6
443	20231011	114200	309576800	5100	5100	5100	5100	1
444	20231011	114100	309571700	5080	5080	5080	5080	0
445	20231011	114000	309571700	5080	5080	5080	5080	0
446	20231011	113900	309571700	5080	5080	5080	5080	0
447	20231011	113800	309571700	5080	5090	5090	5080	489
448	20231011	113700	307084940	5090	5090	5090	5090	30
449	20231011	113600	306932240	5090	5090	5090	5090	0
450	20231011	113500	306932240	5090	5090	5090	5090	735
451	20231011	113400	303191090	5070	5070	5070	5070	0
452	20231011	113300	303191090	5070	5070	5070	5070	0
453	20231011	113200	303191090	5070	5070	5070	5070	0
454	20231011	113100	303191090	5070	5080	5080	5070	255
455	20231011	113000	301895960	5070	5080	5080	5070	452
456	20231011	112900	299600330	5090	5090	5090	5090	0
457	20231011	112800	299600330	5090	5090	5090	5090	2
458	20231011	112700	299590150	5070	5070	5070	5070	0
459	20231011	112600	299590150	5070	5080	5080	5070	894
460	20231011	112500	295053810	5080	5080	5080	5080	0
461	20231011	112400	295053810	5080	5080	5080	5080	0
462	20231011	112300	295053810	5080	5090	5090	5080	132
463	20231011	112200	294382250	5090	5090	5090	5090	0
464	20231011	112100	294382250	5090	5090	5090	5090	13
465	20231011	112000	294316080	5080	5080	5080	5080	241
466	20231011	111900	293091800	5090	5090	5090	5090	7
467	20231011	111800	293056170	5090	5090	5090	5090	0
468	20231011	111700	293056170	5090	5090	5090	5090	0
469	20231011	111600	293056170	5090	5090	5090	5090	0
470	20231011	111500	293056170	5090	5090	5090	5090	2
471	20231011	111400	293045990	5070	5090	5090	5070	1194
472	20231011	111300	286991410	5090	5090	5090	5090	81
473	20231011	111200	286579120	5090	5090	5090	5070	763
474	20231011	111100	282697750	5090	5090	5090	5090	0
475	20231011	111000	282697750	5090	5070	5090	5070	39
476	20231011	110900	282500000	5070	5070	5070	5070	5
477	20231011	110800	282474650	5070	5070	5070	5070	589
478	20231011	110700	279488420	5070	5070	5070	5070	0
479	20231011	110600	279488420	5070	5070	5070	5070	0
480	20231011	110500	279488420	5070	5090	5090	5070	146
481	20231011	110400	278745980	5090	5090	5090	5090	0
482	20231011	110300	278745980	5090	5090	5090	5090	0
483	20231011	110200	278745980	5090	5070	5090	5060	68
484	20231011	110100	278401550	5090	5070	5090	5060	202
485	20231011	110000	277378160	5090	5090	5090	5090	2
486	20231011	105900	277367980	5100	5100	5100	5100	0
487	20231011	105800	277367980	5100	5100	5100	5100	0
488	20231011	105700	277367980	5100	5060	5100	5060	351
489	20231011	105600	275591880	5060	5060	5090	5060	250
490	20231011	105500	274325580	5060	5070	5070	5060	668
491	20231011	105400	270938890	5090	5090	5090	5090	0
492	20231011	105300	270938890	5090	5070	5090	5070	11
493	20231011	105200	270883100	5090	5090	5090	5090	1
494	20231011	105100	270878010	5070	5100	5100	5070	26
495	20231011	105000	270745890	5090	5090	5090	5070	227
496	20231011	104900	269590800	5090	5090	5090	5090	1
497	20231011	104800	269585710	5070	5080	5080	5070	118
498	20231011	104700	268986410	5080	5090	5090	5080	118
499	20231011	104600	268385970	5090	5090	5090	5090	0
500	20231011	104500	268385970	5090	5090	5090	5090	0
501	20231011	104400	268385970	5090	5090	5090	5090	1
502	20231011	104300	268380880	5100	5100	5100	5100	0
503	20231011	104200	268380880	5100	5100	5100	5100	1
504	20231011	104100	268375780	5060	5080	5080	5050	4188
505	20231011	104000	247135420	5090	5090	5090	5090	20
506	20231011	103900	247033620	5080	5080	5080	5080	274
507	20231011	103800	245641700	5080	5080	5080	5080	0
508	20231011	103700	245641700	5080	5080	5080	5080	1
509	20231011	103600	245636620	5080	5070	5080	5060	994
510	20231011	103500	240598560	5070	5070	5070	5070	0
511	20231011	103400	240598560	5070	5070	5070	5070	1
512	20231011	103300	240593490	5080	5080	5090	5080	21
513	20231011	103200	240486710	5070	5070	5070	5070	15
514	20231011	103100	240410660	5070	5070	5070	5050	3027
515	20231011	103000	225079550	5070	5070	5070	5070	0
516	20231011	102900	225079550	5070	5080	5080	5070	1407
517	20231011	102800	217935600	5070	5080	5080	5070	1020
518	20231011	102700	212755610	5080	5080	5080	5080	21
519	20231011	102600	212648930	5080	5080	5080	5080	280
520	20231011	102500	211226530	5070	5070	5070	5070	0
521	20231011	102400	211226530	5070	5090	5090	5070	566
522	20231011	102300	208351130	5090	5090	5090	5090	20
523	20231011	102200	208249330	5090	5090	5090	5080	425
524	20231011	102100	206086820	5090	5110	5110	5090	60
525	20231011	102000	205780420	5110	5110	5110	5110	0
526	20231011	101900	205780420	5110	5100	5110	5100	4
527	20231011	101800	205759990	5090	5090	5090	5090	2
528	20231011	101700	205749810	5110	5110	5110	5110	0
529	20231011	101600	205749810	5110	5080	5110	5080	687
530	20231011	101500	202259810	5080	5080	5120	5080	1144
531	20231011	101400	196427620	5090	5080	5110	5080	460
532	20231011	101300	194089960	5080	5100	5100	5080	2959
533	20231011	101200	179019150	5100	5110	5110	5100	65
534	20231011	101100	178687150	5100	5110	5110	5100	131
535	20231011	101000	178018120	5110	5110	5120	5100	40
536	20231011	100900	177813740	5110	5110	5110	5110	37
537	20231011	100800	177624670	5120	5120	5120	5120	11
538	20231011	100700	177568350	5090	5090	5090	5090	0
539	20231011	100600	177568350	5090	5090	5090	5090	80
540	20231011	100500	177161150	5120	5100	5120	5100	2
541	20231011	100400	177150930	5090	5100	5100	5090	255
542	20231011	100300	175851760	5100	5100	5100	5090	146
543	20231011	100200	175107520	5100	5100	5100	5100	101
544	20231011	100100	174592420	5090	5090	5090	5090	98
545	20231011	100000	174093600	5090	5120	5120	5090	1611
546	20231011	095900	165879420	5100	5100	5100	5100	25
547	20231011	095800	165751920	5100	5120	5120	5100	290
548	20231011	095700	164272900	5100	5120	5120	5100	47
549	20231011	095600	164032400	5120	5120	5120	5120	1
550	20231011	095500	164027280	5120	5120	5120	5120	0
551	20231011	095400	164027280	5120	5120	5120	5120	1
552	20231011	095300	164022160	5120	5120	5120	5120	1
553	20231011	095200	164017040	5090	5100	5100	5090	74
554	20231011	095100	163639980	5090	5100	5100	5090	47
555	20231011	095000	163400350	5120	5110	5120	5090	117
556	20231011	094900	162802780	5110	5110	5110	5110	0
557	20231011	094800	162802780	5110	5090	5110	5090	11
558	20231011	094700	162746750	5100	5120	5120	5100	51
559	20231011	094600	162486450	5090	5120	5120	5090	1388
560	20231011	094500	155408320	5130	5130	5130	5130	0
561	20231011	094400	155408320	5130	5140	5140	5100	77
562	20231011	094300	155014730	5110	5140	5140	5110	213
563	20231011	094200	153920900	5140	5120	5140	5110	208
564	20231011	094100	152856140	5140	5140	5140	5140	0
565	20231011	094000	152856140	5140	5140	5140	5140	11
566	20231011	093900	152799600	5140	5140	5140	5140	0
567	20231011	093800	152799600	5140	5140	5140	5140	1
568	20231011	093700	152794460	5120	5140	5140	5120	54
569	20231011	093600	152517180	5140	5110	5140	5110	42
570	20231011	093500	152302530	5110	5130	5140	5110	1185
571	20231011	093400	146221390	5130	5130	5130	5130	11
572	20231011	093300	146164960	5130	5130	5130	5130	1
573	20231011	093200	146159830	5110	5130	5130	5110	709
574	20231011	093100	142529890	5130	5130	5130	5110	123
575	20231011	093000	141899300	5130	5100	5130	5100	887
576	20231011	092900	137366360	5120	5100	5120	5090	120
577	20231011	092800	136755130	5120	5090	5120	5090	952
578	20231011	092700	131909120	5090	5110	5110	5090	930
579	20231011	092600	127167150	5120	5120	5120	5100	247
580	20231011	092500	125903230	5100	5120	5120	5100	237
581	20231011	092400	124694480	5130	5130	5130	5100	86
582	20231011	092300	124254680	5140	5130	5150	5130	52
583	20231011	092200	123987690	5120	5140	5140	5120	79
584	20231011	092100	123582360	5150	5150	5150	5150	13
585	20231011	092000	123515410	5150	5130	5150	5110	58
586	20231011	091900	123218250	5130	5130	5130	5120	98
587	20231011	091800	122716470	5110	5140	5150	5100	2438
588	20231011	091700	110197020	5150	5150	5150	5150	2
589	20231011	091600	110186720	5150	5120	5150	5110	1203
590	20231011	091500	104027820	5120	5160	5170	5120	244
591	20231011	091400	102775630	5130	5170	5180	5110	1666
592	20231011	091300	94183870	5180	5170	5180	5140	1045
593	20231011	091200	88783570	5170	5140	5170	5110	2840
594	20231011	091100	74162880	5110	5120	5140	5110	403
595	20231011	091000	72092840	5120	5110	5120	5110	137
596	20231011	090900	71392760	5110	5110	5110	5100	664
597	20231011	090800	68000630	5100	5110	5110	5100	152
598	20231011	090700	67224440	5110	5130	5130	5110	90
599	20231011	090600	66764460	5130	5110	5130	5110	1021
600	20231011	090500	61547130	5150	5120	5150	5120	1075
601	20231011	090400	56042530	5150	5140	5160	5110	357
602	20231011	090300	54211530	5110	5140	5160	5110	5063
603	20231011	090200	28155950	5140	5050	5140	5050	651
604	20231011	090100	24832240	5050	5070	5070	5050	2476
605	20231011	090000	12324320	5090	5050	5090	5050	2440