KissMeData/054210/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192600	582108570	9750	9750	9750	9750	1975
3	20231006	192500	582108570	9750	9750	9750	9750	0
4	20231006	192400	582108570	9750	9750	9750	9750	0
5	20231006	192300	582108570	9750	9750	9750	9750	0
6	20231006	192200	582108570	9750	9750	9750	9750	0
7	20231006	192100	582108570	9750	9750	9750	9750	0
8	20231006	192000	582108570	9750	9750	9750	9750	0
9	20231006	191900	582108570	9750	9750	9750	9750	0
10	20231006	191800	582108570	9750	9750	9750	9750	0
11	20231006	191700	582108570	9750	9750	9750	9750	0
12	20231006	191600	582108570	9750	9750	9750	9750	0
13	20231006	191500	582108570	9750	9750	9750	9750	0
14	20231006	191400	582108570	9750	9750	9750	9750	0
15	20231006	191300	582108570	9750	9750	9750	9750	0
16	20231006	191200	582108570	9750	9750	9750	9750	0
17	20231006	191100	582108570	9750	9750	9750	9750	0
18	20231006	191000	582108570	9750	9750	9750	9750	0
19	20231006	190900	582108570	9750	9750	9750	9750	0
20	20231006	190800	582108570	9750	9750	9750	9750	0
21	20231006	190700	582108570	9750	9750	9750	9750	0
22	20231006	190600	582108570	9750	9750	9750	9750	0
23	20231006	190500	582108570	9750	9750	9750	9750	0
24	20231006	190400	582108570	9750	9750	9750	9750	0
25	20231006	190300	582108570	9750	9750	9750	9750	0
26	20231006	190200	582108570	9750	9750	9750	9750	0
27	20231006	190100	582108570	9750	9750	9750	9750	0
28	20231006	190000	582108570	9750	9750	9750	9750	0
29	20231006	185900	582108570	9750	9750	9750	9750	0
30	20231006	185800	582108570	9750	9750	9750	9750	0
31	20231006	185700	582108570	9750	9750	9750	9750	0
32	20231006	185600	582108570	9750	9750	9750	9750	1975
33	20231006	185500	582108570	9750	9750	9750	9750	0
34	20231006	185400	582108570	9750	9750	9750	9750	0
35	20231006	185300	582108570	9750	9750	9750	9750	0
36	20231006	185200	582108570	9750	9750	9750	9750	0
37	20231006	185100	582108570	9750	9750	9750	9750	0
38	20231006	185000	582108570	9750	9750	9750	9750	0
39	20231006	184900	582108570	9750	9750	9750	9750	0
40	20231006	184800	582108570	9750	9750	9750	9750	0
41	20231006	184700	582108570	9750	9750	9750	9750	0
42	20231006	184600	582108570	9750	9750	9750	9750	0
43	20231006	184500	582108570	9750	9750	9750	9750	0
44	20231006	184400	582108570	9750	9750	9750	9750	0
45	20231006	184300	582108570	9750	9750	9750	9750	0
46	20231006	184200	582108570	9750	9750	9750	9750	0
47	20231006	184100	582108570	9750	9750	9750	9750	0
48	20231006	184000	582108570	9750	9750	9750	9750	0
49	20231006	183900	582108570	9750	9750	9750	9750	0
50	20231006	183800	582108570	9750	9750	9750	9750	0
51	20231006	183700	582108570	9750	9750	9750	9750	0
52	20231006	183600	582108570	9750	9750	9750	9750	0
53	20231006	183500	582108570	9750	9750	9750	9750	0
54	20231006	183400	582108570	9750	9750	9750	9750	0
55	20231006	183300	582108570	9750	9750	9750	9750	0
56	20231006	183200	582108570	9750	9750	9750	9750	0
57	20231006	183100	582108570	9750	9750	9750	9750	0
58	20231006	183000	582108570	9750	9750	9750	9750	0
59	20231006	182900	582108570	9750	9750	9750	9750	0
60	20231006	182800	582108570	9750	9750	9750	9750	0
61	20231006	182700	582108570	9750	9750	9750	9750	0
62	20231006	182600	582108570	9750	9750	9750	9750	1975
63	20231006	182500	582108570	9750	9750	9750	9750	0
64	20231006	182400	582108570	9750	9750	9750	9750	0
65	20231006	182300	582108570	9750	9750	9750	9750	0
66	20231006	182200	582108570	9750	9750	9750	9750	0
67	20231006	182100	582108570	9750	9750	9750	9750	0
68	20231006	182000	582108570	9750	9750	9750	9750	0
69	20231006	181900	582108570	9750	9750	9750	9750	0
70	20231006	181800	582108570	9750	9750	9750	9750	0
71	20231006	181700	582108570	9750	9750	9750	9750	0
72	20231006	181600	582108570	9750	9750	9750	9750	0
73	20231006	181500	582108570	9750	9750	9750	9750	0
74	20231006	181400	582108570	9750	9750	9750	9750	0
75	20231006	181300	582108570	9750	9750	9750	9750	0
76	20231006	181200	582108570	9750	9750	9750	9750	0
77	20231006	181100	582108570	9750	9750	9750	9750	0
78	20231006	181000	582108570	9750	9750	9750	9750	0
79	20231006	180900	582108570	9750	9750	9750	9750	0
80	20231006	180800	582108570	9750	9750	9750	9750	0
81	20231006	180700	582108570	9750	9750	9750	9750	0
82	20231006	180600	582108570	9750	9750	9750	9750	0
83	20231006	180500	582108570	9750	9750	9750	9750	0
84	20231006	180400	582108570	9750	9750	9750	9750	0
85	20231006	180300	582108570	9750	9750	9750	9750	0
86	20231006	180200	582108570	9750	9750	9750	9750	0
87	20231006	180100	582108570	9750	9750	9750	9750	0
88	20231006	180000	582108570	9750	9750	9750	9750	0
89	20231006	175900	582108570	9750	9750	9750	9750	0
90	20231006	175800	582108570	9750	9750	9750	9750	0
91	20231006	175700	582108570	9750	9750	9750	9750	0
92	20231006	175600	582108570	9750	9750	9750	9750	1975
93	20231006	175500	582108570	9750	9750	9750	9750	0
94	20231006	175400	582108570	9750	9750	9750	9750	0
95	20231006	175300	582108570	9750	9750	9750	9750	0
96	20231006	175200	582108570	9750	9750	9750	9750	0
97	20231006	175100	582108570	9750	9750	9750	9750	0
98	20231006	175000	582108570	9750	9750	9750	9750	0
99	20231006	174900	582108570	9750	9750	9750	9750	0
100	20231006	174800	582108570	9750	9750	9750	9750	0
101	20231006	174700	582108570	9750	9750	9750	9750	0
102	20231006	174600	582108570	9750	9750	9750	9750	0
103	20231006	174500	582108570	9750	9750	9750	9750	0
104	20231006	174400	582108570	9750	9750	9750	9750	0
105	20231006	174300	582108570	9750	9750	9750	9750	0
106	20231006	174200	582108570	9750	9750	9750	9750	0
107	20231006	174100	582108570	9750	9750	9750	9750	0
108	20231006	174000	582108570	9750	9750	9750	9750	0
109	20231006	173900	582108570	9750	9750	9750	9750	0
110	20231006	173800	582108570	9750	9750	9750	9750	0
111	20231006	173700	582108570	9750	9750	9750	9750	0
112	20231006	173600	582108570	9750	9750	9750	9750	0
113	20231006	173500	582108570	9750	9750	9750	9750	0
114	20231006	173400	582108570	9750	9750	9750	9750	0
115	20231006	173300	582108570	9750	9750	9750	9750	0
116	20231006	173200	582108570	9750	9750	9750	9750	0
117	20231006	173100	582108570	9750	9750	9750	9750	0
118	20231006	173000	582108570	9750	9750	9750	9750	0
119	20231006	172900	582108570	9750	9750	9750	9750	0
120	20231006	172800	582108570	9750	9750	9750	9750	0
121	20231006	172700	582108570	9750	9750	9750	9750	0
122	20231006	172600	582108570	9750	9750	9750	9750	1975
123	20231006	172500	582108570	9750	9750	9750	9750	0
124	20231006	172400	582108570	9750	9750	9750	9750	0
125	20231006	172300	582108570	9750	9750	9750	9750	0
126	20231006	172200	582108570	9750	9750	9750	9750	0
127	20231006	172100	582108570	9750	9750	9750	9750	0
128	20231006	172000	582108570	9750	9750	9750	9750	0
129	20231006	171900	582108570	9750	9750	9750	9750	0
130	20231006	171800	582108570	9750	9750	9750	9750	0
131	20231006	171700	582108570	9750	9750	9750	9750	0
132	20231006	171600	582108570	9750	9750	9750	9750	0
133	20231006	171500	582108570	9750	9750	9750	9750	0
134	20231006	171400	582108570	9750	9750	9750	9750	0
135	20231006	171300	582108570	9750	9750	9750	9750	0
136	20231006	171200	582108570	9750	9750	9750	9750	0
137	20231006	171100	582108570	9750	9750	9750	9750	0
138	20231006	171000	582108570	9750	9750	9750	9750	0
139	20231006	170900	582108570	9750	9750	9750	9750	0
140	20231006	170800	582108570	9750	9750	9750	9750	0
141	20231006	170700	582108570	9750	9750	9750	9750	0
142	20231006	170600	582108570	9750	9750	9750	9750	0
143	20231006	170500	582108570	9750	9750	9750	9750	0
144	20231006	170400	582108570	9750	9750	9750	9750	0
145	20231006	170300	582108570	9750	9750	9750	9750	0
146	20231006	170200	582108570	9750	9750	9750	9750	0
147	20231006	170100	582108570	9750	9750	9750	9750	0
148	20231006	170000	582108570	9750	9750	9750	9750	0
149	20231006	165900	582108570	9750	9750	9750	9750	0
150	20231006	165800	582108570	9750	9750	9750	9750	0
151	20231006	165700	582108570	9750	9750	9750	9750	0
152	20231006	165600	582108570	9750	9750	9750	9750	1975
153	20231006	165500	582108570	9750	9750	9750	9750	0
154	20231006	165400	582108570	9750	9750	9750	9750	0
155	20231006	165300	582108570	9750	9750	9750	9750	0
156	20231006	165200	582108570	9750	9750	9750	9750	0
157	20231006	165100	582108570	9750	9750	9750	9750	0
158	20231006	165000	582108570	9750	9750	9750	9750	0
159	20231006	164900	582108570	9750	9750	9750	9750	0
160	20231006	164800	582108570	9750	9750	9750	9750	0
161	20231006	164700	582108570	9750	9750	9750	9750	0
162	20231006	164600	582108570	9750	9750	9750	9750	0
163	20231006	164500	582108570	9750	9750	9750	9750	0
164	20231006	164400	582108570	9750	9750	9750	9750	0
165	20231006	164300	582108570	9750	9750	9750	9750	0
166	20231006	164200	582108570	9750	9750	9750	9750	0
167	20231006	164100	582108570	9750	9750	9750	9750	0
168	20231006	164000	582108570	9750	9750	9750	9750	0
169	20231006	163900	582108570	9750	9750	9750	9750	0
170	20231006	163800	582108570	9750	9750	9750	9750	0
171	20231006	163700	582108570	9750	9750	9750	9750	0
172	20231006	163600	582108570	9750	9750	9750	9750	0
173	20231006	163500	582108570	9750	9750	9750	9750	0
174	20231006	163400	582108570	9750	9750	9750	9750	0
175	20231006	163300	582108570	9750	9750	9750	9750	0
176	20231006	163200	582108570	9750	9750	9750	9750	0
177	20231006	163100	582108570	9750	9750	9750	9750	0
178	20231006	163000	582108570	9750	9750	9750	9750	0
179	20231006	162900	582108570	9750	9750	9750	9750	0
180	20231006	162800	582108570	9750	9750	9750	9750	0
181	20231006	162700	582108570	9750	9750	9750	9750	0
182	20231006	162600	582108570	9750	9750	9750	9750	1975
183	20231006	162500	582108570	9750	9750	9750	9750	0
184	20231006	162400	582108570	9750	9750	9750	9750	0
185	20231006	162300	582108570	9750	9750	9750	9750	0
186	20231006	162200	582108570	9750	9750	9750	9750	0
187	20231006	162100	582108570	9750	9750	9750	9750	0
188	20231006	162000	582108570	9750	9750	9750	9750	0
189	20231006	161900	582108570	9750	9750	9750	9750	0
190	20231006	161800	582108570	9750	9750	9750	9750	0
191	20231006	161700	582108570	9750	9750	9750	9750	0
192	20231006	161600	582108570	9750	9750	9750	9750	0
193	20231006	161500	582108570	9750	9750	9750	9750	0
194	20231006	161400	582108570	9750	9750	9750	9750	0
195	20231006	161300	582108570	9750	9750	9750	9750	0
196	20231006	161200	582108570	9750	9750	9750	9750	0
197	20231006	161100	582108570	9750	9750	9750	9750	0
198	20231006	161000	582108570	9750	9750	9750	9750	0
199	20231006	160900	582108570	9750	9750	9750	9750	0
200	20231006	160800	582108570	9750	9750	9750	9750	0
201	20231006	160700	582108570	9750	9750	9750	9750	0
202	20231006	160600	582108570	9750	9750	9750	9750	0
203	20231006	160500	582108570	9750	9750	9750	9750	0
204	20231006	160400	582108570	9750	9750	9750	9750	0
205	20231006	160300	582108570	9750	9750	9750	9750	0
206	20231006	160200	582108570	9750	9750	9750	9750	0
207	20231006	160100	582108570	9750	9750	9750	9750	0
208	20231006	160000	582108570	9750	9750	9750	9750	0
209	20231006	155900	582108570	9750	9750	9750	9750	0
210	20231006	155800	582108570	9750	9750	9750	9750	0
211	20231006	155700	582108570	9750	9750	9750	9750	0
212	20231006	155600	582108570	9750	9750	9750	9750	1975
213	20231006	155500	582108570	9750	9750	9750	9750	0
214	20231006	155400	582108570	9750	9750	9750	9750	0
215	20231006	155300	582108570	9750	9750	9750	9750	0
216	20231006	155200	582108570	9750	9750	9750	9750	0
217	20231006	155100	582108570	9750	9750	9750	9750	0
218	20231006	155000	582108570	9750	9750	9750	9750	0
219	20231006	154900	582108570	9750	9750	9750	9750	0
220	20231006	154800	582108570	9750	9750	9750	9750	0
221	20231006	154700	582108570	9750	9750	9750	9750	0
222	20231006	154600	582108570	9750	9750	9750	9750	0
223	20231006	154500	582108570	9750	9750	9750	9750	0
224	20231006	154400	582108570	9750	9750	9750	9750	0
225	20231006	154300	582108570	9750	9750	9750	9750	0
226	20231006	154200	582108570	9750	9750	9750	9750	0
227	20231006	154100	582108570	9750	9750	9750	9750	0
228	20231006	154000	582108570	9750	9750	9750	9750	0
229	20231006	153900	582108570	9750	9750	9750	9750	0
230	20231006	153800	582108570	9750	9750	9750	9750	0
231	20231006	153700	582108570	9750	9750	9750	9750	0
232	20231006	153600	582108570	9750	9750	9750	9750	0
233	20231006	153500	582108570	9750	9750	9750	9750	0
234	20231006	153400	582108570	9750	9750	9750	9750	0
235	20231006	153300	582108570	9750	9750	9750	9750	0
236	20231006	153200	582108570	9750	9750	9750	9750	0
237	20231006	153100	582108570	9750	9750	9750	9750	0
238	20231006	153000	582108570	9750	9750	9750	9750	1975
239	20231006	152900	562852320	9750	9750	9750	9750	0
240	20231006	152800	562852320	9750	9750	9750	9750	0
241	20231006	152700	562852320	9750	9750	9750	9750	0
242	20231006	152600	562852320	9750	9750	9750	9750	0
243	20231006	152500	562852320	9750	9750	9750	9750	0
244	20231006	152400	562852320	9750	9750	9750	9750	0
245	20231006	152300	562852320	9750	9750	9750	9750	0
246	20231006	152200	562852320	9750	9750	9750	9750	0
247	20231006	152100	562852320	9750	9750	9750	9750	0
248	20231006	152000	562852320	9750	9750	9750	9750	0
249	20231006	151900	562852320	9750	9750	9750	9740	324
250	20231006	151800	559693450	9740	9730	9740	9730	418
251	20231006	151700	555625130	9740	9730	9740	9730	55
252	20231006	151600	555089900	9740	9730	9740	9730	188
253	20231006	151500	553259240	9740	9740	9740	9730	83
254	20231006	151400	552451490	9730	9730	9730	9730	46
255	20231006	151300	552003910	9730	9730	9730	9730	47
256	20231006	151200	551546600	9730	9730	9730	9730	46
257	20231006	151100	551099020	9730	9730	9730	9730	144
258	20231006	151000	549697900	9730	9730	9730	9730	62
259	20231006	150900	549094640	9730	9730	9730	9730	146
260	20231006	150800	547674060	9730	9730	9730	9730	46
261	20231006	150700	547226480	9740	9730	9740	9730	89
262	20231006	150600	546360080	9740	9740	9740	9740	4
263	20231006	150500	546321120	9740	9730	9740	9720	998
264	20231006	150400	536610540	9720	9720	9720	9720	48
265	20231006	150300	536143980	9720	9730	9730	9720	47
266	20231006	150200	535687130	9730	9720	9730	9720	50
267	20231006	150100	535201100	9720	9730	9730	9720	47
268	20231006	150000	534744250	9730	9730	9730	9730	11
269	20231006	145900	534637220	9730	9720	9730	9720	171
270	20231006	145800	532974720	9720	9720	9720	9720	246
271	20231006	145700	530583600	9710	9720	9720	9710	949
272	20231006	145600	521361940	9730	9720	9730	9720	48
273	20231006	145500	520895360	9730	9730	9730	9730	54
274	20231006	145400	520369940	9720	9730	9730	9720	100
275	20231006	145300	519397400	9730	9730	9730	9730	47
276	20231006	145200	518940090	9730	9730	9730	9730	87
277	20231006	145100	518093580	9730	9730	9730	9730	6
278	20231006	145000	518035200	9740	9720	9740	9710	152
279	20231006	144900	516557010	9720	9720	9720	9720	56
280	20231006	144800	516012690	9720	9720	9720	9720	48
281	20231006	144700	515546130	9730	9730	9730	9730	235
282	20231006	144600	513259580	9730	9730	9730	9730	47
283	20231006	144500	512802270	9730	9730	9730	9730	46
284	20231006	144400	512354690	9730	9730	9730	9730	47
285	20231006	144300	511897380	9730	9730	9730	9730	46
286	20231006	144200	511449800	9730	9730	9730	9730	46
287	20231006	144100	511002220	9740	9740	9740	9740	92
288	20231006	144000	510106140	9740	9740	9740	9740	46
289	20231006	143900	509658100	9740	9740	9740	9740	46
290	20231006	143800	509210060	9730	9740	9740	9730	347
291	20231006	143700	505832370	9750	9760	9760	9740	92
292	20231006	143600	504935820	9760	9750	9760	9750	49
293	20231006	143500	504458040	9750	9760	9760	9750	50
294	20231006	143400	503970500	9760	9750	9760	9750	49
295	20231006	143300	503492720	9740	9760	9760	9740	1161
296	20231006	143200	492173470	9760	9750	9760	9750	50
297	20231006	143100	491685930	9760	9750	9760	9750	117
298	20231006	143000	490544580	9750	9750	9750	9750	35
299	20231006	142900	490203330	9750	9750	9750	9740	317
300	20231006	142800	487113040	9740	9740	9740	9740	46
301	20231006	142700	486665000	9740	9740	9740	9740	46
302	20231006	142600	486216960	9750	9750	9750	9750	36
303	20231006	142500	485865960	9740	9740	9740	9740	46
304	20231006	142400	485417920	9740	9740	9740	9740	46
305	20231006	142300	484969880	9750	9750	9750	9750	97
306	20231006	142200	484024130	9750	9750	9750	9750	46
307	20231006	142100	483575630	9750	9750	9750	9750	46
308	20231006	142000	483127130	9750	9750	9750	9750	46
309	20231006	141900	482678630	9750	9750	9750	9750	46
310	20231006	141800	482230130	9750	9750	9750	9750	46
311	20231006	141700	481781630	9750	9750	9750	9750	46
312	20231006	141600	481333130	9750	9750	9750	9750	92
313	20231006	141500	480436130	9750	9750	9750	9750	46
314	20231006	141400	479987630	9750	9750	9750	9750	49
315	20231006	141300	479509880	9750	9760	9760	9750	47
316	20231006	141200	479051620	9760	9760	9760	9760	12
317	20231006	141100	478934500	9760	9760	9760	9760	46
318	20231006	141000	478485540	9750	9760	9760	9750	191
319	20231006	140900	476622830	9760	9760	9760	9760	46
320	20231006	140800	476173870	9760	9760	9770	9760	139
321	20231006	140700	474816760	9760	9760	9760	9760	46
322	20231006	140600	474367800	9770	9770	9770	9770	0
323	20231006	140500	474367800	9770	9760	9770	9760	59
324	20231006	140400	473791830	9770	9760	9770	9760	376
325	20231006	140300	470120070	9760	9760	9760	9760	56
326	20231006	140200	469573510	9770	9760	9770	9760	79
327	20231006	140100	468802160	9760	9760	9760	9760	92
328	20231006	140000	467904240	9770	9760	9770	9760	71
329	20231006	135900	467211030	9760	9760	9760	9760	46
330	20231006	135800	466762070	9770	9760	9770	9760	49
331	20231006	135700	466283800	9770	9770	9780	9770	138
332	20231006	135600	464935160	9760	9760	9760	9760	46
333	20231006	135500	464486200	9760	9760	9760	9760	66
334	20231006	135400	463842040	9760	9760	9760	9760	46
335	20231006	135300	463393080	9760	9760	9760	9760	92
336	20231006	135200	462495160	9760	9760	9760	9760	46
337	20231006	135100	462046200	9760	9760	9760	9760	46
338	20231006	135000	461597240	9760	9760	9760	9760	46
339	20231006	134900	461148280	9760	9770	9770	9760	60
340	20231006	134800	460562540	9770	9770	9770	9760	129
341	20231006	134700	459302670	9770	9770	9770	9770	0
342	20231006	134600	459302670	9770	9770	9770	9770	10
343	20231006	134500	459204970	9770	9770	9770	9770	25
344	20231006	134400	458960720	9770	9770	9770	9770	1
345	20231006	134300	458950950	9760	9760	9760	9760	100
346	20231006	134200	457974950	9770	9770	9770	9770	1
347	20231006	134100	457965180	9770	9770	9770	9770	12
348	20231006	134000	457847940	9770	9770	9770	9770	0
349	20231006	133900	457847940	9770	9770	9770	9770	0
350	20231006	133800	457847940	9770	9770	9770	9770	0
351	20231006	133700	457847940	9770	9770	9770	9770	0
352	20231006	133600	457847940	9770	9770	9770	9770	0
353	20231006	133500	457847940	9770	9770	9770	9770	0
354	20231006	133400	457847940	9770	9770	9770	9770	0
355	20231006	133300	457847940	9770	9770	9770	9770	0
356	20231006	133200	457847940	9770	9770	9770	9770	0
357	20231006	133100	457847940	9770	9760	9770	9760	2
358	20231006	133000	457828410	9760	9760	9760	9760	0
359	20231006	132900	457828410	9760	9760	9760	9760	0
360	20231006	132800	457828410	9760	9760	9760	9760	16
361	20231006	132700	457672250	9760	9760	9760	9760	600
362	20231006	132600	451816250	9770	9780	9780	9770	101
363	20231006	132500	450829380	9790	9790	9790	9790	2
364	20231006	132400	450809800	9790	9790	9790	9790	0
365	20231006	132300	450809800	9790	9790	9790	9790	0
366	20231006	132200	450809800	9790	9790	9790	9790	0
367	20231006	132100	450809800	9790	9790	9790	9790	0
368	20231006	132000	450809800	9790	9790	9790	9790	0
369	20231006	131900	450809800	9790	9790	9790	9790	1
370	20231006	131800	450800010	9760	9760	9760	9760	0
371	20231006	131700	450800010	9760	9760	9760	9760	0
372	20231006	131600	450800010	9760	9780	9780	9760	28
373	20231006	131500	450526410	9790	9790	9790	9790	0
374	20231006	131400	450526410	9790	9790	9790	9790	1
375	20231006	131300	450516620	9780	9780	9780	9780	100
376	20231006	131200	449538620	9780	9780	9780	9780	71
377	20231006	131100	448844240	9780	9780	9780	9780	100
378	20231006	131000	447866240	9790	9790	9790	9790	30
379	20231006	130900	447572540	9790	9790	9790	9790	6
380	20231006	130800	447513800	9790	9780	9790	9780	55
381	20231006	130700	446975860	9780	9770	9780	9770	114
382	20231006	130600	445861940	9760	9760	9760	9760	0
383	20231006	130500	445861940	9760	9760	9760	9760	0
384	20231006	130400	445861940	9760	9760	9760	9760	100
385	20231006	130300	444885940	9750	9750	9750	9750	0
386	20231006	130200	444885940	9750	9750	9750	9750	0
387	20231006	130100	444885940	9750	9750	9750	9750	0
388	20231006	130000	444885940	9750	9750	9750	9750	0
389	20231006	125900	444885940	9750	9750	9750	9750	0
390	20231006	125800	444885940	9750	9750	9750	9750	0
391	20231006	125700	444885940	9750	9750	9750	9750	0
392	20231006	125600	444885940	9750	9750	9750	9750	0
393	20231006	125500	444885940	9750	9750	9750	9750	0
394	20231006	125400	444885940	9750	9750	9750	9750	0
395	20231006	125300	444885940	9750	9750	9750	9750	2161
396	20231006	125200	423816190	9750	9780	9780	9750	1250
397	20231006	125100	411623120	9780	9770	9780	9770	2
398	20231006	125000	411603570	9770	9770	9770	9770	232
399	20231006	124900	409336930	9760	9760	9760	9760	0
400	20231006	124800	409336930	9760	9760	9760	9760	0
401	20231006	124700	409336930	9760	9760	9760	9760	27
402	20231006	124600	409073410	9760	9760	9760	9760	20
403	20231006	124500	408878210	9770	9770	9770	9770	0
404	20231006	124400	408878210	9770	9770	9770	9770	0
405	20231006	124300	408878210	9770	9770	9770	9770	0
406	20231006	124200	408878210	9770	9770	9770	9770	0
407	20231006	124100	408878210	9770	9770	9770	9770	73
408	20231006	124000	408165000	9770	9770	9770	9770	0
409	20231006	123900	408165000	9770	9770	9770	9770	0
410	20231006	123800	408165000	9770	9770	9770	9770	17
411	20231006	123700	407998910	9770	9770	9770	9770	4
412	20231006	123600	407959830	9770	9770	9770	9770	37
413	20231006	123500	407598340	9770	9770	9770	9770	213
414	20231006	123400	405517330	9760	9760	9760	9760	0
415	20231006	123300	405517330	9760	9760	9760	9760	161
416	20231006	123200	403945970	9770	9770	9770	9770	0
417	20231006	123100	403945970	9770	9770	9770	9770	0
418	20231006	123000	403945970	9770	9770	9770	9770	10
419	20231006	122900	403848270	9750	9750	9750	9750	0
420	20231006	122800	403848270	9750	9760	9760	9750	115
421	20231006	122700	402725960	9760	9760	9760	9760	120
422	20231006	122600	401554760	9760	9760	9760	9760	30
423	20231006	122500	401261960	9760	9760	9760	9760	0
424	20231006	122400	401261960	9760	9760	9760	9760	0
425	20231006	122300	401261960	9760	9760	9760	9760	20
426	20231006	122200	401066760	9760	9760	9760	9760	100
427	20231006	122100	400090760	9780	9780	9780	9780	2
428	20231006	122000	400071200	9780	9780	9780	9780	0
429	20231006	121900	400071200	9780	9780	9780	9780	100
430	20231006	121800	399093200	9760	9760	9760	9760	0
431	20231006	121700	399093200	9760	9760	9760	9760	0
432	20231006	121600	399093200	9760	9760	9760	9760	0
433	20231006	121500	399093200	9760	9760	9760	9760	0
434	20231006	121400	399093200	9760	9760	9760	9760	0
435	20231006	121300	399093200	9760	9760	9760	9760	0
436	20231006	121200	399093200	9760	9780	9780	9760	52
437	20231006	121100	398585640	9760	9760	9760	9760	0
438	20231006	121000	398585640	9760	9760	9760	9760	0
439	20231006	120900	398585640	9760	9760	9760	9760	0
440	20231006	120800	398585640	9760	9760	9760	9760	0
441	20231006	120700	398585640	9760	9760	9760	9760	0
442	20231006	120600	398585640	9760	9760	9760	9760	0
443	20231006	120500	398585640	9760	9760	9760	9760	17
444	20231006	120400	398419720	9760	9760	9760	9760	91
445	20231006	120300	397531560	9760	9760	9760	9760	42
446	20231006	120200	397121640	9780	9780	9780	9780	0
447	20231006	120100	397121640	9780	9780	9780	9780	0
448	20231006	120000	397121640	9780	9780	9780	9780	0
449	20231006	115900	397121640	9780	9780	9780	9780	50
450	20231006	115800	396632640	9780	9780	9780	9780	0
451	20231006	115700	396632640	9780	9750	9780	9750	190
452	20231006	115600	394775520	9750	9750	9750	9750	0
453	20231006	115500	394775520	9750	9750	9750	9750	1
454	20231006	115400	394765770	9750	9750	9750	9750	0
455	20231006	115300	394765770	9750	9750	9750	9750	0
456	20231006	115200	394765770	9750	9760	9760	9750	33
457	20231006	115100	394443960	9760	9760	9760	9760	0
458	20231006	115000	394443960	9760	9760	9760	9760	20
459	20231006	114900	394248760	9750	9750	9750	9750	0
460	20231006	114800	394248760	9750	9750	9750	9750	0
461	20231006	114700	394248760	9750	9750	9750	9750	0
462	20231006	114600	394248760	9750	9760	9760	9750	26
463	20231006	114500	393995090	9770	9770	9770	9770	0
464	20231006	114400	393995090	9770	9780	9780	9770	466
465	20231006	114300	389442170	9780	9780	9780	9780	0
466	20231006	114200	389442170	9780	9780	9780	9780	0
467	20231006	114100	389442170	9780	9780	9780	9780	1
468	20231006	114000	389432390	9750	9750	9750	9750	300
469	20231006	113900	386507390	9750	9760	9760	9750	50
470	20231006	113800	386019590	9760	9760	9760	9760	0
471	20231006	113700	386019590	9760	9760	9760	9760	62
472	20231006	113600	385414470	9760	9760	9760	9760	0
473	20231006	113500	385414470	9760	9780	9780	9760	26
474	20231006	113400	385160630	9780	9780	9780	9780	12
475	20231006	113300	385043270	9790	9790	9790	9790	0
476	20231006	113200	385043270	9790	9780	9790	9780	150
477	20231006	113100	383575290	9780	9780	9780	9780	0
478	20231006	113000	383575290	9780	9780	9780	9780	1
479	20231006	112900	383565510	9790	9760	9790	9760	547
480	20231006	112800	378217170	9750	9750	9750	9750	0
481	20231006	112700	378217170	9750	9750	9750	9750	10
482	20231006	112600	378119670	9750	9750	9750	9750	390
483	20231006	112500	374317170	9760	9760	9760	9760	6
484	20231006	112400	374258610	9760	9760	9760	9760	5
485	20231006	112300	374209810	9760	9760	9770	9760	92
486	20231006	112200	373311880	9760	9760	9760	9760	4
487	20231006	112100	373272840	9770	9770	9770	9770	50
488	20231006	112000	372784340	9760	9760	9760	9760	0
489	20231006	111900	372784340	9760	9760	9760	9760	17
490	20231006	111800	372618420	9760	9760	9760	9760	9
491	20231006	111700	372530580	9760	9760	9760	9760	0
492	20231006	111600	372530580	9760	9760	9760	9760	1
493	20231006	111500	372520820	9770	9760	9770	9760	50
494	20231006	111400	372032620	9770	9770	9770	9770	0
495	20231006	111300	372032620	9770	9770	9770	9770	0
496	20231006	111200	372032620	9770	9770	9770	9770	0
497	20231006	111100	372032620	9770	9770	9770	9770	0
498	20231006	111000	372032620	9770	9770	9770	9770	0
499	20231006	110900	372032620	9770	9750	9770	9750	150
500	20231006	110800	370568520	9750	9760	9760	9750	530
501	20231006	110700	365399070	9770	9770	9770	9770	100
502	20231006	110600	364422070	9760	9760	9760	9760	300
503	20231006	110500	361494070	9750	9770	9770	9750	4208
504	20231006	110400	320463350	9780	9780	9780	9780	0
505	20231006	110300	320463350	9780	9780	9780	9780	50
506	20231006	110200	319974350	9780	9780	9780	9780	0
507	20231006	110100	319974350	9780	9780	9780	9780	0
508	20231006	110000	319974350	9780	9780	9780	9780	0
509	20231006	105900	319974350	9780	9780	9780	9780	102
510	20231006	105800	318976790	9780	9780	9780	9780	0
511	20231006	105700	318976790	9780	9790	9790	9780	103
512	20231006	105600	317969420	9790	9790	9790	9790	1
513	20231006	105500	317959630	9800	9800	9800	9800	0
514	20231006	105400	317959630	9800	9800	9800	9800	1
515	20231006	105300	317949830	9800	9780	9800	9780	206
516	20231006	105200	315931930	9780	9770	9780	9770	699
517	20231006	105100	309096210	9750	9750	9750	9750	0
518	20231006	105000	309096210	9750	9770	9770	9750	1050
519	20231006	104900	298856680	9780	9780	9780	9780	1
520	20231006	104800	298846900	9780	9780	9780	9780	0
521	20231006	104700	298846900	9780	9780	9780	9780	110
522	20231006	104600	297771100	9780	9780	9780	9780	2
523	20231006	104500	297751540	9790	9790	9790	9790	105
524	20231006	104400	296723590	9790	9790	9790	9790	0
525	20231006	104300	296723590	9790	9800	9800	9790	4
526	20231006	104200	296684410	9800	9800	9800	9800	0
527	20231006	104100	296684410	9800	9800	9800	9800	1
528	20231006	104000	296674610	9810	9810	9810	9810	0
529	20231006	103900	296674610	9810	9810	9810	9810	25
530	20231006	103800	296429360	9810	9810	9810	9810	200
531	20231006	103700	294467360	9810	9810	9810	9810	0
532	20231006	103600	294467360	9810	9810	9810	9810	2
533	20231006	103500	294447740	9810	9820	9820	9810	486
534	20231006	103400	289680030	9820	9820	9830	9820	58
535	20231006	103300	289110420	9840	9840	9840	9840	30
536	20231006	103200	288815220	9830	9800	9830	9800	329
537	20231006	103100	285582090	9800	9770	9800	9770	641
538	20231006	103000	279306450	9770	9770	9770	9770	0
539	20231006	102900	279306450	9770	9770	9770	9770	0
540	20231006	102800	279306450	9770	9770	9770	9770	52
541	20231006	102700	278798410	9760	9760	9760	9760	300
542	20231006	102600	275870410	9780	9780	9780	9780	0
543	20231006	102500	275870410	9780	9780	9780	9780	60
544	20231006	102400	275283610	9770	9770	9770	9770	0
545	20231006	102300	275283610	9770	9780	9780	9770	103
546	20231006	102200	274277200	9780	9790	9790	9780	35
547	20231006	102100	273934650	9770	9780	9780	9770	345
548	20231006	102000	270562920	9790	9780	9790	9780	15
549	20231006	101900	270416140	9780	9780	9780	9780	5
550	20231006	101800	270367240	9770	9770	9770	9770	350
551	20231006	101700	266947740	9770	9770	9770	9770	20
552	20231006	101600	266752340	9770	9770	9770	9770	2
553	20231006	101500	266732800	9800	9800	9800	9800	0
554	20231006	101400	266732800	9800	9780	9800	9780	174
555	20231006	101300	265027620	9780	9790	9790	9780	12
556	20231006	101200	264910170	9790	9790	9790	9790	100
557	20231006	101100	263931170	9800	9800	9800	9800	84
558	20231006	101000	263107970	9800	9790	9800	9790	79
559	20231006	100900	262333800	9800	9800	9800	9800	14
560	20231006	100800	262196600	9810	9810	9810	9800	84
561	20231006	100700	261372640	9780	9800	9800	9780	105
562	20231006	100600	260345680	9810	9800	9810	9800	549
563	20231006	100500	254964640	9790	9780	9790	9780	210
564	20231006	100400	252909300	9780	9780	9780	9780	12
565	20231006	100300	252791940	9780	9790	9790	9780	106
566	20231006	100200	251755240	9800	9800	9800	9800	30
567	20231006	100100	251461240	9800	9800	9800	9800	25
568	20231006	100000	251216240	9790	9790	9790	9790	0
569	20231006	095900	251216240	9790	9790	9790	9790	1
570	20231006	095800	251206450	9800	9800	9800	9800	139
571	20231006	095700	249844250	9800	9790	9800	9790	430
572	20231006	095600	245630550	9790	9780	9790	9780	223
573	20231006	095500	243447680	9750	9780	9780	9750	224
574	20231006	095400	241260210	9780	9780	9790	9780	75
575	20231006	095300	240526540	9790	9770	9790	9770	15
576	20231006	095200	240379760	9790	9790	9790	9790	0
577	20231006	095100	240379760	9790	9790	9790	9790	0
578	20231006	095000	240379760	9790	9790	9800	9790	273
579	20231006	094900	237706560	9790	9790	9790	9790	0
580	20231006	094800	237706560	9790	9760	9790	9760	1031
581	20231006	094700	227618880	9750	9720	9750	9720	241
582	20231006	094600	225269190	9740	9740	9740	9740	6
583	20231006	094500	225210750	9730	9720	9730	9710	200
584	20231006	094400	223268530	9730	9730	9730	9730	11
585	20231006	094300	223161500	9740	9750	9750	9740	10
586	20231006	094200	223064010	9760	9760	9760	9760	500
587	20231006	094100	218184010	9760	9750	9760	9750	372
588	20231006	094000	214554010	9750	9750	9760	9750	132
589	20231006	093900	213266570	9720	9730	9730	9710	617
590	20231006	093800	207269150	9760	9730	9760	9730	6
591	20231006	093700	207210740	9730	9770	9770	9730	110
592	20231006	093600	206140040	9770	9770	9770	9770	0
593	20231006	093500	206140040	9770	9770	9770	9770	0
594	20231006	093400	206140040	9770	9770	9770	9760	106
595	20231006	093300	205105420	9780	9790	9790	9770	1569
596	20231006	093200	189760040	9780	9760	9780	9760	1640
597	20231006	093100	173727290	9760	9770	9770	9760	11
598	20231006	093000	173619860	9750	9750	9750	9750	2
599	20231006	092900	173600360	9710	9710	9710	9710	700
600	20231006	092800	166803360	9710	9710	9710	9710	0
601	20231006	092700	166803360	9710	9720	9780	9710	1008
602	20231006	092600	156972910	9720	9700	9720	9700	90
603	20231006	092500	156099210	9700	9700	9710	9700	130
604	20231006	092400	154838060	9700	9700	9700	9700	50
605	20231006	092300	154353060	9700	9700	9700	9700	10
606	20231006	092200	154256060	9700	9730	9730	9700	503
607	20231006	092100	149374010	9740	9740	9750	9740	179
608	20231006	092000	147630520	9730	9700	9740	9700	381
609	20231006	091900	143928890	9700	9710	9710	9700	153
610	20231006	091800	142443590	9710	9710	9710	9710	20
611	20231006	091700	142249390	9710	9660	9710	9660	155
612	20231006	091600	140749870	9660	9660	9660	9660	15
613	20231006	091500	140604970	9650	9650	9650	9650	83
614	20231006	091400	139804020	9650	9670	9670	9650	1021
615	20231006	091300	129937850	9670	9680	9700	9670	912
616	20231006	091200	121105460	9670	9650	9670	9650	22
617	20231006	091100	120892920	9640	9630	9650	9630	1039
618	20231006	091000	110872470	9630	9630	9640	9630	247
619	20231006	090900	108493190	9630	9600	9630	9600	736
620	20231006	090800	101414990	9570	9580	9580	9570	36
621	20231006	090700	101070250	9590	9590	9600	9590	965
622	20231006	090600	91811330	9590	9590	9590	9590	170
623	20231006	090500	90181030	9590	9600	9600	9590	2
624	20231006	090400	90161840	9620	9560	9620	9560	1234
625	20231006	090300	78321290	9560	9560	9570	9500	1699
626	20231006	090200	62067750	9550	9490	9550	9490	676
627	20231006	090100	55615230	9490	9450	9490	9450	379
628	20231006	090000	52020490	9600	9300	9600	9300	5582