KissMeData/054210/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192200	574643900	9660	9660	9660	9660	803
3	20231017	192100	574643900	9660	9660	9660	9660	0
4	20231017	192000	574643900	9660	9660	9660	9660	0
5	20231017	191900	574643900	9660	9660	9660	9660	0
6	20231017	191800	574643900	9660	9660	9660	9660	0
7	20231017	191700	574643900	9660	9660	9660	9660	0
8	20231017	191600	574643900	9660	9660	9660	9660	0
9	20231017	191500	574643900	9660	9660	9660	9660	0
10	20231017	191400	574643900	9660	9660	9660	9660	0
11	20231017	191300	574643900	9660	9660	9660	9660	0
12	20231017	191200	574643900	9660	9660	9660	9660	0
13	20231017	191100	574643900	9660	9660	9660	9660	0
14	20231017	191000	574643900	9660	9660	9660	9660	0
15	20231017	190900	574643900	9660	9660	9660	9660	0
16	20231017	190800	574643900	9660	9660	9660	9660	0
17	20231017	190700	574643900	9660	9660	9660	9660	0
18	20231017	190600	574643900	9660	9660	9660	9660	0
19	20231017	190500	574643900	9660	9660	9660	9660	0
20	20231017	190400	574643900	9660	9660	9660	9660	0
21	20231017	190300	574643900	9660	9660	9660	9660	0
22	20231017	190200	574643900	9660	9660	9660	9660	0
23	20231017	190100	574643900	9660	9660	9660	9660	0
24	20231017	190000	574643900	9660	9660	9660	9660	0
25	20231017	185900	574643900	9660	9660	9660	9660	0
26	20231017	185800	574643900	9660	9660	9660	9660	0
27	20231017	185700	574643900	9660	9660	9660	9660	0
28	20231017	185600	574643900	9660	9660	9660	9660	0
29	20231017	185500	574643900	9660	9660	9660	9660	0
30	20231017	185400	574643900	9660	9660	9660	9660	0
31	20231017	185300	574643900	9660	9660	9660	9660	0
32	20231017	185200	574643900	9660	9660	9660	9660	803
33	20231017	185100	574643900	9660	9660	9660	9660	0
34	20231017	185000	574643900	9660	9660	9660	9660	0
35	20231017	184900	574643900	9660	9660	9660	9660	0
36	20231017	184800	574643900	9660	9660	9660	9660	0
37	20231017	184700	574643900	9660	9660	9660	9660	0
38	20231017	184600	574643900	9660	9660	9660	9660	0
39	20231017	184500	574643900	9660	9660	9660	9660	0
40	20231017	184400	574643900	9660	9660	9660	9660	0
41	20231017	184300	574643900	9660	9660	9660	9660	0
42	20231017	184200	574643900	9660	9660	9660	9660	0
43	20231017	184100	574643900	9660	9660	9660	9660	0
44	20231017	184000	574643900	9660	9660	9660	9660	0
45	20231017	183900	574643900	9660	9660	9660	9660	0
46	20231017	183800	574643900	9660	9660	9660	9660	0
47	20231017	183700	574643900	9660	9660	9660	9660	0
48	20231017	183600	574643900	9660	9660	9660	9660	0
49	20231017	183500	574643900	9660	9660	9660	9660	0
50	20231017	183400	574643900	9660	9660	9660	9660	0
51	20231017	183300	574643900	9660	9660	9660	9660	0
52	20231017	183200	574643900	9660	9660	9660	9660	0
53	20231017	183100	574643900	9660	9660	9660	9660	0
54	20231017	183000	574643900	9660	9660	9660	9660	0
55	20231017	182900	574643900	9660	9660	9660	9660	0
56	20231017	182800	574643900	9660	9660	9660	9660	0
57	20231017	182700	574643900	9660	9660	9660	9660	0
58	20231017	182600	574643900	9660	9660	9660	9660	0
59	20231017	182500	574643900	9660	9660	9660	9660	0
60	20231017	182400	574643900	9660	9660	9660	9660	0
61	20231017	182300	574643900	9660	9660	9660	9660	0
62	20231017	182200	574643900	9660	9660	9660	9660	803
63	20231017	182100	574643900	9660	9660	9660	9660	0
64	20231017	182000	574643900	9660	9660	9660	9660	0
65	20231017	181900	574643900	9660	9660	9660	9660	0
66	20231017	181800	574643900	9660	9660	9660	9660	0
67	20231017	181700	574643900	9660	9660	9660	9660	0
68	20231017	181600	574643900	9660	9660	9660	9660	0
69	20231017	181500	574643900	9660	9660	9660	9660	0
70	20231017	181400	574643900	9660	9660	9660	9660	0
71	20231017	181300	574643900	9660	9660	9660	9660	0
72	20231017	181200	574643900	9660	9660	9660	9660	0
73	20231017	181100	574643900	9660	9660	9660	9660	0
74	20231017	181000	574643900	9660	9660	9660	9660	0
75	20231017	180900	574643900	9660	9660	9660	9660	0
76	20231017	180800	574643900	9660	9660	9660	9660	0
77	20231017	180700	574643900	9660	9660	9660	9660	0
78	20231017	180600	574643900	9660	9660	9660	9660	0
79	20231017	180500	574643900	9660	9660	9660	9660	0
80	20231017	180400	574643900	9660	9660	9660	9660	0
81	20231017	180300	574643900	9660	9660	9660	9660	0
82	20231017	180200	574643900	9660	9660	9660	9660	0
83	20231017	180100	574643900	9660	9660	9660	9660	0
84	20231017	180000	574643900	9660	9660	9660	9660	0
85	20231017	175900	574643900	9660	9660	9660	9660	0
86	20231017	175800	574643900	9660	9660	9660	9660	0
87	20231017	175700	574643900	9660	9660	9660	9660	0
88	20231017	175600	574643900	9660	9660	9660	9660	0
89	20231017	175500	574643900	9660	9660	9660	9660	0
90	20231017	175400	574643900	9660	9660	9660	9660	0
91	20231017	175300	574643900	9660	9660	9660	9660	0
92	20231017	175200	574643900	9660	9660	9660	9660	803
93	20231017	175100	574643900	9660	9660	9660	9660	0
94	20231017	175000	574643900	9660	9660	9660	9660	0
95	20231017	174900	574643900	9660	9660	9660	9660	0
96	20231017	174800	574643900	9660	9660	9660	9660	0
97	20231017	174700	574643900	9660	9660	9660	9660	0
98	20231017	174600	574643900	9660	9660	9660	9660	0
99	20231017	174500	574643900	9660	9660	9660	9660	0
100	20231017	174400	574643900	9660	9660	9660	9660	0
101	20231017	174300	574643900	9660	9660	9660	9660	0
102	20231017	174200	574643900	9660	9660	9660	9660	0
103	20231017	174100	574643900	9660	9660	9660	9660	0
104	20231017	174000	574643900	9660	9660	9660	9660	0
105	20231017	173900	574643900	9660	9660	9660	9660	0
106	20231017	173800	574643900	9660	9660	9660	9660	0
107	20231017	173700	574643900	9660	9660	9660	9660	0
108	20231017	173600	574643900	9660	9660	9660	9660	0
109	20231017	173500	574643900	9660	9660	9660	9660	0
110	20231017	173400	574643900	9660	9660	9660	9660	0
111	20231017	173300	574643900	9660	9660	9660	9660	0
112	20231017	173200	574643900	9660	9660	9660	9660	0
113	20231017	173100	574643900	9660	9660	9660	9660	0
114	20231017	173000	574643900	9660	9660	9660	9660	0
115	20231017	172900	574643900	9660	9660	9660	9660	0
116	20231017	172800	574643900	9660	9660	9660	9660	0
117	20231017	172700	574643900	9660	9660	9660	9660	0
118	20231017	172600	574643900	9660	9660	9660	9660	0
119	20231017	172500	574643900	9660	9660	9660	9660	0
120	20231017	172400	574643900	9660	9660	9660	9660	0
121	20231017	172300	574643900	9660	9660	9660	9660	0
122	20231017	172200	574643900	9660	9660	9660	9660	803
123	20231017	172100	574643900	9660	9660	9660	9660	0
124	20231017	172000	574643900	9660	9660	9660	9660	0
125	20231017	171900	574643900	9660	9660	9660	9660	0
126	20231017	171800	574643900	9660	9660	9660	9660	0
127	20231017	171700	574643900	9660	9660	9660	9660	0
128	20231017	171600	574643900	9660	9660	9660	9660	0
129	20231017	171500	574643900	9660	9660	9660	9660	0
130	20231017	171400	574643900	9660	9660	9660	9660	0
131	20231017	171300	574643900	9660	9660	9660	9660	0
132	20231017	171200	574643900	9660	9660	9660	9660	0
133	20231017	171100	574643900	9660	9660	9660	9660	0
134	20231017	171000	574643900	9660	9660	9660	9660	0
135	20231017	170900	574643900	9660	9660	9660	9660	0
136	20231017	170800	574643900	9660	9660	9660	9660	0
137	20231017	170700	574643900	9660	9660	9660	9660	0
138	20231017	170600	574643900	9660	9660	9660	9660	0
139	20231017	170500	574643900	9660	9660	9660	9660	0
140	20231017	170400	574643900	9660	9660	9660	9660	0
141	20231017	170300	574643900	9660	9660	9660	9660	0
142	20231017	170200	574643900	9660	9660	9660	9660	0
143	20231017	170100	574643900	9660	9660	9660	9660	0
144	20231017	170000	574643900	9660	9660	9660	9660	0
145	20231017	165900	574643900	9660	9660	9660	9660	0
146	20231017	165800	574643900	9660	9660	9660	9660	0
147	20231017	165700	574643900	9660	9660	9660	9660	0
148	20231017	165600	574643900	9660	9660	9660	9660	0
149	20231017	165500	574643900	9660	9660	9660	9660	0
150	20231017	165400	574643900	9660	9660	9660	9660	0
151	20231017	165300	574643900	9660	9660	9660	9660	0
152	20231017	165200	574643900	9660	9660	9660	9660	803
153	20231017	165100	574643900	9660	9660	9660	9660	0
154	20231017	165000	574643900	9660	9660	9660	9660	0
155	20231017	164900	574643900	9660	9660	9660	9660	0
156	20231017	164800	574643900	9660	9660	9660	9660	0
157	20231017	164700	574643900	9660	9660	9660	9660	0
158	20231017	164600	574643900	9660	9660	9660	9660	0
159	20231017	164500	574643900	9660	9660	9660	9660	0
160	20231017	164400	574643900	9660	9660	9660	9660	0
161	20231017	164300	574643900	9660	9660	9660	9660	0
162	20231017	164200	574643900	9660	9660	9660	9660	0
163	20231017	164100	574643900	9660	9660	9660	9660	0
164	20231017	164000	574643900	9660	9660	9660	9660	0
165	20231017	163900	574643900	9660	9660	9660	9660	0
166	20231017	163800	574643900	9660	9660	9660	9660	0
167	20231017	163700	574643900	9660	9660	9660	9660	0
168	20231017	163600	574643900	9660	9660	9660	9660	0
169	20231017	163500	574643900	9660	9660	9660	9660	0
170	20231017	163400	574643900	9660	9660	9660	9660	0
171	20231017	163300	574643900	9660	9660	9660	9660	0
172	20231017	163200	574643900	9660	9660	9660	9660	0
173	20231017	163100	574643900	9660	9660	9660	9660	0
174	20231017	163000	574643900	9660	9660	9660	9660	0
175	20231017	162900	574643900	9660	9660	9660	9660	0
176	20231017	162800	574643900	9660	9660	9660	9660	0
177	20231017	162700	574643900	9660	9660	9660	9660	0
178	20231017	162600	574643900	9660	9660	9660	9660	0
179	20231017	162500	574643900	9660	9660	9660	9660	0
180	20231017	162400	574643900	9660	9660	9660	9660	0
181	20231017	162300	574643900	9660	9660	9660	9660	0
182	20231017	162200	574643900	9660	9660	9660	9660	803
183	20231017	162100	574643900	9660	9660	9660	9660	0
184	20231017	162000	574643900	9660	9660	9660	9660	0
185	20231017	161900	574643900	9660	9660	9660	9660	0
186	20231017	161800	574643900	9660	9660	9660	9660	0
187	20231017	161700	574643900	9660	9660	9660	9660	0
188	20231017	161600	574643900	9660	9660	9660	9660	0
189	20231017	161500	574643900	9660	9660	9660	9660	0
190	20231017	161400	574643900	9660	9660	9660	9660	0
191	20231017	161300	574643900	9660	9660	9660	9660	0
192	20231017	161200	574643900	9660	9660	9660	9660	0
193	20231017	161100	574643900	9660	9660	9660	9660	0
194	20231017	161000	574643900	9660	9660	9660	9660	0
195	20231017	160900	574643900	9660	9660	9660	9660	0
196	20231017	160800	574643900	9660	9660	9660	9660	0
197	20231017	160700	574643900	9660	9660	9660	9660	0
198	20231017	160600	574643900	9660	9660	9660	9660	0
199	20231017	160500	574643900	9660	9660	9660	9660	0
200	20231017	160400	574643900	9660	9660	9660	9660	0
201	20231017	160300	574643900	9660	9660	9660	9660	0
202	20231017	160200	574643900	9660	9660	9660	9660	0
203	20231017	160100	574643900	9660	9660	9660	9660	0
204	20231017	160000	574643900	9660	9660	9660	9660	0
205	20231017	155900	574643900	9660	9660	9660	9660	0
206	20231017	155800	574643900	9660	9660	9660	9660	0
207	20231017	155700	574643900	9660	9660	9660	9660	0
208	20231017	155600	574643900	9660	9660	9660	9660	0
209	20231017	155500	574643900	9660	9660	9660	9660	0
210	20231017	155400	574643900	9660	9660	9660	9660	0
211	20231017	155300	574643900	9660	9660	9660	9660	0
212	20231017	155200	574643900	9660	9660	9660	9660	803
213	20231017	155100	574643900	9660	9660	9660	9660	0
214	20231017	155000	574643900	9660	9660	9660	9660	0
215	20231017	154900	574643900	9660	9660	9660	9660	0
216	20231017	154800	574643900	9660	9660	9660	9660	0
217	20231017	154700	574643900	9660	9660	9660	9660	0
218	20231017	154600	574643900	9660	9660	9660	9660	0
219	20231017	154500	574643900	9660	9660	9660	9660	0
220	20231017	154400	574643900	9660	9660	9660	9660	0
221	20231017	154300	574643900	9660	9660	9660	9660	0
222	20231017	154200	574643900	9660	9660	9660	9660	0
223	20231017	154100	574643900	9660	9660	9660	9660	0
224	20231017	154000	574643900	9660	9660	9660	9660	0
225	20231017	153900	574643900	9660	9660	9660	9660	0
226	20231017	153800	574643900	9660	9660	9660	9660	0
227	20231017	153700	574643900	9660	9660	9660	9660	0
228	20231017	153600	574643900	9660	9660	9660	9660	0
229	20231017	153500	574643900	9660	9660	9660	9660	0
230	20231017	153400	574643900	9660	9660	9660	9660	0
231	20231017	153300	574643900	9660	9660	9660	9660	0
232	20231017	153200	574643900	9660	9660	9660	9660	0
233	20231017	153100	574643900	9660	9660	9660	9660	0
234	20231017	153000	574643900	9660	9660	9660	9660	803
235	20231017	152900	566886920	9660	9660	9660	9660	0
236	20231017	152800	566886920	9660	9660	9660	9660	0
237	20231017	152700	566886920	9660	9660	9660	9660	0
238	20231017	152600	566886920	9660	9660	9660	9660	0
239	20231017	152500	566886920	9660	9660	9660	9660	0
240	20231017	152400	566886920	9660	9660	9660	9660	0
241	20231017	152300	566886920	9660	9660	9660	9660	0
242	20231017	152200	566886920	9660	9660	9660	9660	0
243	20231017	152100	566886920	9660	9660	9660	9660	0
244	20231017	152000	566886920	9660	9660	9660	9660	0
245	20231017	151900	566886920	9660	9680	9680	9660	107
246	20231017	151800	565851260	9680	9680	9680	9680	0
247	20231017	151700	565851260	9680	9680	9680	9680	0
248	20231017	151600	565851260	9680	9680	9680	9680	88
249	20231017	151500	564999420	9670	9670	9670	9670	33
250	20231017	151400	564680310	9660	9660	9660	9660	0
251	20231017	151300	564680310	9660	9660	9660	9660	0
252	20231017	151200	564680310	9660	9660	9660	9660	0
253	20231017	151100	564680310	9660	9660	9660	9660	2
254	20231017	151000	564660990	9670	9670	9670	9670	90
255	20231017	150900	563790690	9670	9670	9670	9670	2
256	20231017	150800	563771350	9670	9670	9670	9670	0
257	20231017	150700	563771350	9670	9670	9670	9670	22
258	20231017	150600	563558610	9670	9670	9670	9670	1
259	20231017	150500	563548940	9660	9660	9660	9660	100
260	20231017	150400	562582940	9670	9670	9670	9670	0
261	20231017	150300	562582940	9670	9670	9670	9670	1
262	20231017	150200	562573270	9670	9660	9670	9660	13
263	20231017	150100	562447680	9670	9660	9670	9660	63
264	20231017	150000	561839040	9670	9670	9670	9670	624
265	20231017	145900	555804960	9670	9670	9670	9670	100
266	20231017	145800	554837960	9670	9680	9680	9670	414
267	20231017	145700	550834440	9670	9680	9680	9670	120
268	20231017	145600	549673940	9680	9680	9680	9680	11
269	20231017	145500	549567460	9680	9680	9680	9680	0
270	20231017	145400	549567460	9680	9680	9680	9680	0
271	20231017	145300	549567460	9680	9670	9680	9670	134
272	20231017	145200	548271520	9670	9680	9680	9670	212
273	20231017	145100	546221350	9680	9690	9690	9680	187
274	20231017	145000	544411180	9700	9700	9700	9700	0
275	20231017	144900	544411180	9700	9700	9700	9700	0
276	20231017	144800	544411180	9700	9700	9700	9700	30
277	20231017	144700	544120180	9700	9680	9700	9680	438
278	20231017	144600	539877730	9680	9670	9680	9670	1273
279	20231017	144500	527564340	9660	9660	9660	9660	0
280	20231017	144400	527564340	9660	9620	9660	9620	3460
281	20231017	144300	494240200	9610	9620	9620	9610	130
282	20231017	144200	492989900	9620	9620	9620	9620	10
283	20231017	144100	492893700	9620	9620	9620	9620	1
284	20231017	144000	492884080	9590	9590	9590	9590	0
285	20231017	143900	492884080	9590	9590	9590	9590	49
286	20231017	143800	492414170	9610	9600	9610	9600	2111
287	20231017	143700	472145120	9600	9600	9600	9600	0
288	20231017	143600	472145120	9600	9600	9600	9600	140
289	20231017	143500	470801120	9600	9600	9600	9600	0
290	20231017	143400	470801120	9600	9600	9600	9600	223
291	20231017	143300	468660320	9600	9600	9600	9600	53
292	20231017	143200	468151520	9600	9590	9600	9590	80
293	20231017	143100	467383620	9580	9580	9580	9580	0
294	20231017	143000	467383620	9580	9580	9580	9580	0
295	20231017	142900	467383620	9580	9580	9580	9580	0
296	20231017	142800	467383620	9580	9580	9580	9580	0
297	20231017	142700	467383620	9580	9580	9580	9580	91
298	20231017	142600	466511840	9580	9580	9580	9580	1
299	20231017	142500	466502260	9600	9600	9600	9600	0
300	20231017	142400	466502260	9600	9600	9600	9600	0
301	20231017	142300	466502260	9600	9600	9600	9600	0
302	20231017	142200	466502260	9600	9600	9600	9600	4
303	20231017	142100	466463860	9590	9590	9590	9590	332
304	20231017	142000	463279980	9580	9580	9580	9580	10
305	20231017	141900	463184180	9580	9580	9580	9580	0
306	20231017	141800	463184180	9580	9580	9580	9580	0
307	20231017	141700	463184180	9580	9580	9580	9580	0
308	20231017	141600	463184180	9580	9590	9590	9580	54
309	20231017	141500	462666330	9590	9590	9590	9590	0
310	20231017	141400	462666330	9590	9590	9590	9590	0
311	20231017	141300	462666330	9590	9590	9590	9590	1
312	20231017	141200	462656740	9600	9600	9600	9600	0
313	20231017	141100	462656740	9600	9600	9600	9600	0
314	20231017	141000	462656740	9600	9600	9600	9600	0
315	20231017	140900	462656740	9600	9580	9600	9580	6
316	20231017	140800	462599160	9600	9590	9600	9580	55
317	20231017	140700	462071700	9600	9600	9600	9600	0
318	20231017	140600	462071700	9600	9600	9600	9600	8
319	20231017	140500	461994900	9590	9590	9590	9590	0
320	20231017	140400	461994900	9590	9600	9600	9590	72
321	20231017	140300	461304200	9610	9610	9610	9610	93
322	20231017	140200	460410470	9600	9610	9610	9600	515
323	20231017	140100	455466370	9610	9610	9610	9610	30
324	20231017	140000	455178070	9610	9610	9610	9600	138
325	20231017	135900	453852040	9620	9620	9620	9620	0
326	20231017	135800	453852040	9620	9620	9620	9620	1
327	20231017	135700	453842420	9620	9630	9630	9620	209
328	20231017	135600	451830800	9640	9640	9640	9640	53
329	20231017	135500	451319880	9650	9650	9650	9650	2
330	20231017	135400	451300580	9660	9660	9660	9660	0
331	20231017	135300	451300580	9660	9660	9660	9660	0
332	20231017	135200	451300580	9660	9660	9660	9660	0
333	20231017	135100	451300580	9660	9660	9660	9660	0
334	20231017	135000	451300580	9660	9660	9660	9660	90
335	20231017	134900	450431180	9660	9650	9660	9650	101
336	20231017	134800	449456520	9660	9660	9660	9660	0
337	20231017	134700	449456520	9660	9660	9660	9660	15
338	20231017	134600	449311620	9650	9650	9650	9650	1
339	20231017	134500	449301970	9660	9650	9660	9650	2
340	20231017	134400	449282660	9660	9650	9660	9650	3
341	20231017	134300	449253700	9660	9660	9660	9660	0
342	20231017	134200	449253700	9660	9660	9660	9660	300
343	20231017	134100	446355700	9660	9660	9660	9660	0
344	20231017	134000	446355700	9660	9660	9660	9660	52
345	20231017	133900	445853380	9660	9660	9660	9660	0
346	20231017	133800	445853380	9660	9660	9660	9660	0
347	20231017	133700	445853380	9660	9660	9660	9660	0
348	20231017	133600	445853380	9660	9660	9660	9660	1
349	20231017	133500	445843720	9650	9650	9650	9650	0
350	20231017	133400	445843720	9650	9650	9650	9650	200
351	20231017	133300	443913720	9650	9650	9650	9650	7
352	20231017	133200	443846170	9650	9650	9650	9650	1
353	20231017	133100	443836520	9650	9650	9650	9650	1
354	20231017	133000	443826870	9620	9640	9640	9620	22
355	20231017	132900	443615200	9650	9650	9660	9650	3
356	20231017	132800	443586240	9660	9660	9660	9660	1
357	20231017	132700	443576580	9670	9670	9670	9670	0
358	20231017	132600	443576580	9670	9670	9680	9670	106
359	20231017	132500	442551460	9680	9680	9680	9680	0
360	20231017	132400	442551460	9680	9680	9680	9680	0
361	20231017	132300	442551460	9680	9680	9680	9680	0
362	20231017	132200	442551460	9680	9680	9680	9670	104
363	20231017	132100	441544770	9680	9680	9680	9680	0
364	20231017	132000	441544770	9680	9680	9680	9680	0
365	20231017	131900	441544770	9680	9680	9680	9680	2
366	20231017	131800	441525410	9680	9670	9680	9670	3
367	20231017	131700	441496390	9680	9680	9690	9680	3
368	20231017	131600	441467340	9690	9690	9690	9690	0
369	20231017	131500	441467340	9690	9690	9690	9690	0
370	20231017	131400	441467340	9690	9690	9690	9690	0
371	20231017	131300	441467340	9690	9680	9690	9680	235
372	20231017	131200	439192530	9690	9690	9690	9690	1
373	20231017	131100	439182840	9680	9680	9680	9680	436
374	20231017	131000	434962360	9690	9680	9690	9680	555
375	20231017	130900	429589950	9680	9670	9680	9670	52
376	20231017	130800	429087090	9680	9680	9680	9680	0
377	20231017	130700	429087090	9680	9670	9680	9670	776
378	20231017	130600	421583160	9620	9660	9660	9620	5
379	20231017	130500	421534960	9670	9670	9670	9670	0
380	20231017	130400	421534960	9670	9660	9670	9660	102
381	20231017	130300	420549630	9660	9660	9670	9660	458
382	20231017	130200	416125340	9650	9650	9650	9650	200
383	20231017	130100	414195340	9650	9650	9650	9650	0
384	20231017	130000	414195340	9650	9650	9650	9650	0
385	20231017	125900	414195340	9650	9650	9650	9650	0
386	20231017	125800	414195340	9650	9650	9650	9650	0
387	20231017	125700	414195340	9650	9650	9650	9650	1
388	20231017	125600	414185690	9640	9640	9640	9640	1
389	20231017	125500	414176050	9650	9650	9650	9650	0
390	20231017	125400	414176050	9650	9650	9650	9650	0
391	20231017	125300	414176050	9650	9650	9650	9650	1
392	20231017	125200	414166400	9660	9660	9660	9660	0
393	20231017	125100	414166400	9660	9660	9660	9660	0
394	20231017	125000	414166400	9660	9660	9660	9660	0
395	20231017	124900	414166400	9660	9660	9660	9660	0
396	20231017	124800	414166400	9660	9660	9660	9660	0
397	20231017	124700	414166400	9660	9660	9660	9660	0
398	20231017	124600	414166400	9660	9650	9660	9650	8
399	20231017	124500	414089190	9650	9650	9650	9650	1
400	20231017	124400	414079540	9610	9650	9650	9610	95
401	20231017	124300	413163690	9650	9650	9650	9650	1
402	20231017	124200	413154040	9660	9660	9660	9660	0
403	20231017	124100	413154040	9660	9670	9670	9660	5
404	20231017	124000	413105720	9660	9660	9660	9660	18
405	20231017	123900	412931840	9670	9670	9670	9670	14
406	20231017	123800	412796460	9670	9670	9670	9670	0
407	20231017	123700	412796460	9670	9650	9670	9650	11
408	20231017	123600	412690270	9650	9650	9650	9650	100
409	20231017	123500	411725270	9650	9650	9650	9650	1
410	20231017	123400	411715620	9590	9590	9590	9590	0
411	20231017	123300	411715620	9590	9590	9590	9590	0
412	20231017	123200	411715620	9590	9640	9640	9590	113
413	20231017	123100	410630570	9650	9650	9650	9650	0
414	20231017	123000	410630570	9650	9650	9650	9650	1
415	20231017	122900	410620920	9660	9660	9660	9660	0
416	20231017	122800	410620920	9660	9660	9660	9660	0
417	20231017	122700	410620920	9660	9660	9660	9660	60
418	20231017	122600	410041320	9660	9640	9660	9640	97
419	20231017	122500	409106050	9650	9650	9650	9650	30
420	20231017	122400	408816550	9660	9660	9660	9660	1
421	20231017	122300	408806890	9650	9650	9650	9650	0
422	20231017	122200	408806890	9650	9650	9650	9650	90
423	20231017	122100	407938390	9650	9650	9650	9650	0
424	20231017	122000	407938390	9650	9650	9650	9650	0
425	20231017	121900	407938390	9650	9650	9650	9650	300
426	20231017	121800	405043390	9660	9650	9660	9650	115
427	20231017	121700	403932990	9650	9650	9650	9650	281
428	20231017	121600	401221340	9650	9650	9650	9650	0
429	20231017	121500	401221340	9650	9650	9650	9650	319
430	20231017	121400	398142990	9660	9660	9660	9660	0
431	20231017	121300	398142990	9660	9660	9660	9660	0
432	20231017	121200	398142990	9660	9660	9660	9660	0
433	20231017	121100	398142990	9660	9660	9660	9660	0
434	20231017	121000	398142990	9660	9650	9660	9650	21
435	20231017	120900	397940330	9660	9660	9660	9660	46
436	20231017	120800	397495970	9650	9650	9650	9650	400
437	20231017	120700	393635970	9650	9650	9650	9650	492
438	20231017	120600	388888170	9660	9650	9660	9650	201
439	20231017	120500	386946520	9650	9650	9650	9650	2
440	20231017	120400	386927220	9660	9650	9660	9650	13
441	20231017	120300	386801750	9660	9660	9660	9660	2
442	20231017	120200	386782430	9660	9660	9660	9660	0
443	20231017	120100	386782430	9660	9660	9660	9660	0
444	20231017	120000	386782430	9660	9660	9660	9660	0
445	20231017	115900	386782430	9660	9660	9660	9660	0
446	20231017	115800	386782430	9660	9660	9660	9660	0
447	20231017	115700	386782430	9660	9660	9660	9660	50
448	20231017	115600	386299430	9670	9670	9670	9670	9
449	20231017	115500	386212400	9670	9670	9670	9670	0
450	20231017	115400	386212400	9670	9680	9680	9670	774
451	20231017	115300	378727580	9670	9670	9670	9670	241
452	20231017	115200	376397110	9670	9670	9670	9670	0
453	20231017	115100	376397110	9670	9670	9670	9670	0
454	20231017	115000	376397110	9670	9670	9670	9670	0
455	20231017	114900	376397110	9670	9670	9670	9670	0
456	20231017	114800	376397110	9670	9670	9670	9670	1
457	20231017	114700	376387440	9660	9660	9660	9660	1
458	20231017	114600	376377780	9670	9670	9670	9670	30
459	20231017	114500	376087680	9670	9670	9670	9670	0
460	20231017	114400	376087680	9670	9660	9670	9660	71
461	20231017	114300	375401810	9670	9670	9670	9670	1
462	20231017	114200	375392140	9660	9660	9660	9660	129
463	20231017	114100	374146000	9660	9660	9660	9660	0
464	20231017	114000	374146000	9660	9660	9660	9660	3
465	20231017	113900	374117020	9660	9650	9660	9650	53
466	20231017	113800	373605550	9660	9660	9660	9660	0
467	20231017	113700	373605550	9660	9660	9660	9660	0
468	20231017	113600	373605550	9660	9660	9660	9660	1
469	20231017	113500	373595890	9660	9660	9660	9660	0
470	20231017	113400	373595890	9660	9660	9660	9660	0
471	20231017	113300	373595890	9660	9660	9660	9660	1
472	20231017	113200	373586230	9670	9650	9670	9630	48
473	20231017	113100	373123140	9650	9650	9650	9650	7
474	20231017	113000	373055590	9650	9650	9650	9650	10
475	20231017	112900	372959090	9660	9660	9660	9660	1
476	20231017	112800	372949430	9670	9660	9670	9660	12
477	20231017	112700	372833500	9670	9670	9670	9670	1
478	20231017	112600	372823830	9680	9680	9680	9680	54
479	20231017	112500	372301110	9690	9680	9690	9680	62
480	20231017	112400	371700930	9690	9690	9690	9690	0
481	20231017	112300	371700930	9690	9680	9690	9680	101
482	20231017	112200	370723240	9690	9680	9690	9680	6
483	20231017	112100	370665150	9690	9670	9690	9670	62
484	20231017	112000	370064480	9680	9680	9680	9680	11
485	20231017	111900	369958000	9680	9680	9690	9680	24
486	20231017	111800	369725660	9690	9690	9690	9690	0
487	20231017	111700	369725660	9690	9690	9690	9690	0
488	20231017	111600	369725660	9690	9690	9690	9690	0
489	20231017	111500	369725660	9690	9690	9690	9690	156
490	20231017	111400	368214020	9690	9690	9690	9690	1
491	20231017	111300	368204330	9680	9680	9680	9680	84
492	20231017	111200	367391210	9690	9690	9690	9690	0
493	20231017	111100	367391210	9690	9690	9690	9690	0
494	20231017	111000	367391210	9690	9670	9690	9670	9
495	20231017	110900	367304090	9680	9690	9690	9670	29
496	20231017	110800	367023590	9700	9700	9700	9700	0
497	20231017	110700	367023590	9700	9700	9700	9700	100
498	20231017	110600	366053590	9680	9710	9710	9680	3099
499	20231017	110500	336054450	9710	9710	9710	9710	0
500	20231017	110400	336054450	9710	9710	9720	9710	23
501	20231017	110300	335831110	9720	9720	9720	9720	30
502	20231017	110200	335539510	9730	9730	9730	9730	134
503	20231017	110100	334235690	9730	9720	9730	9720	12
504	20231017	110000	334119030	9730	9730	9730	9730	0
505	20231017	105900	334119030	9730	9720	9730	9720	2001
506	20231017	105800	314654630	9720	9720	9720	9710	152
507	20231017	105700	313178350	9710	9680	9730	9680	3144
508	20231017	105600	282686960	9680	9660	9680	9660	277
509	20231017	105500	280008460	9660	9610	9660	9610	649
510	20231017	105400	273743580	9650	9650	9650	9650	202
511	20231017	105300	271794280	9660	9650	9660	9650	102
512	20231017	105200	270809960	9660	9660	9660	9660	1
513	20231017	105100	270800300	9650	9640	9650	9630	833
514	20231017	105000	262771000	9640	9650	9650	9640	57
515	20231017	104900	262221000	9650	9640	9650	9630	9
516	20231017	104800	262134300	9650	9600	9650	9600	318
517	20231017	104700	259074150	9600	9600	9600	9600	1
518	20231017	104600	259064550	9610	9610	9610	9610	0
519	20231017	104500	259064550	9610	9610	9610	9610	0
520	20231017	104400	259064550	9610	9600	9610	9600	329
521	20231017	104300	255906120	9600	9590	9600	9580	398
522	20231017	104200	252092210	9590	9590	9590	9590	0
523	20231017	104100	252092210	9590	9590	9590	9590	1
524	20231017	104000	252082620	9600	9600	9600	9600	0
525	20231017	103900	252082620	9600	9600	9600	9600	2
526	20231017	103800	252063420	9600	9600	9600	9600	0
527	20231017	103700	252063420	9600	9600	9600	9600	11
528	20231017	103600	251957820	9610	9610	9610	9610	5
529	20231017	103500	251909770	9610	9610	9610	9610	0
530	20231017	103400	251909770	9610	9610	9610	9610	1
531	20231017	103300	251900160	9610	9610	9610	9610	0
532	20231017	103200	251900160	9610	9620	9620	9540	190
533	20231017	103100	250081150	9620	9620	9620	9620	10
534	20231017	103000	249984950	9620	9620	9620	9620	0
535	20231017	102900	249984950	9620	9620	9620	9620	283
536	20231017	102800	247262490	9630	9630	9630	9630	0
537	20231017	102700	247262490	9630	9630	9630	9630	0
538	20231017	102600	247262490	9630	9630	9630	9630	0
539	20231017	102500	247262490	9630	9630	9630	9630	50
540	20231017	102400	246780990	9630	9630	9630	9630	0
541	20231017	102300	246780990	9630	9630	9630	9630	0
542	20231017	102200	246780990	9630	9630	9630	9630	0
543	20231017	102100	246780990	9630	9560	9630	9560	3
544	20231017	102000	246752180	9630	9630	9630	9540	3027
545	20231017	101900	217864650	9630	9630	9640	9630	203
546	20231017	101800	215909550	9630	9620	9630	9620	36
547	20231017	101700	215562880	9630	9630	9630	9630	160
548	20231017	101600	214022080	9640	9640	9640	9640	0
549	20231017	101500	214022080	9640	9640	9640	9640	10
550	20231017	101400	213925680	9640	9640	9640	9640	0
551	20231017	101300	213925680	9640	9640	9640	9640	4
552	20231017	101200	213887120	9640	9640	9640	9640	0
553	20231017	101100	213887120	9640	9640	9640	9640	0
554	20231017	101000	213887120	9640	9590	9640	9580	76
555	20231017	100900	213158820	9650	9640	9650	9580	101
556	20231017	100800	212189780	9650	9650	9650	9650	26
557	20231017	100700	211938880	9650	9650	9650	9650	303
558	20231017	100600	209014930	9640	9600	9640	9600	8047
559	20231017	100500	131603020	9590	9590	9590	9590	178
560	20231017	100400	129896000	9590	9590	9590	9590	0
561	20231017	100300	129896000	9590	9590	9590	9590	0
562	20231017	100200	129896000	9590	9600	9600	9590	48
563	20231017	100100	129435620	9590	9590	9590	9590	3
564	20231017	100000	129406850	9600	9590	9600	9590	120
565	20231017	095900	128255850	9590	9580	9590	9580	588
566	20231017	095800	122620640	9580	9540	9580	9540	3
567	20231017	095700	122591980	9530	9530	9530	9530	0
568	20231017	095600	122591980	9530	9530	9530	9530	1
569	20231017	095500	122582450	9550	9550	9550	9550	51
570	20231017	095400	122095400	9550	9550	9550	9550	0
571	20231017	095300	122095400	9550	9550	9550	9550	3700
572	20231017	095200	86760400	9550	9560	9560	9550	93
573	20231017	095100	85871430	9560	9560	9560	9560	49
574	20231017	095000	85402990	9560	9560	9560	9560	0
575	20231017	094900	85402990	9560	9560	9560	9560	0
576	20231017	094800	85402990	9560	9560	9560	9560	0
577	20231017	094700	85402990	9560	9560	9560	9560	31
578	20231017	094600	85106630	9560	9560	9560	9560	0
579	20231017	094500	85106630	9560	9560	9560	9560	204
580	20231017	094400	83156390	9580	9580	9580	9580	78
581	20231017	094300	82409150	9590	9590	9590	9590	0
582	20231017	094200	82409150	9590	9590	9590	9590	36
583	20231017	094100	82063910	9590	9590	9590	9590	13
584	20231017	094000	81939240	9590	9590	9590	9590	45
585	20231017	093900	81507690	9590	9590	9590	9590	3
586	20231017	093800	81478920	9580	9580	9580	9580	12
587	20231017	093700	81363960	9580	9580	9580	9580	721
588	20231017	093600	74456780	9580	9540	9580	9540	2043
589	20231017	093500	54936520	9550	9550	9550	9550	5
590	20231017	093400	54888770	9550	9550	9550	9550	105
591	20231017	093300	53886020	9560	9560	9560	9560	2
592	20231017	093200	53866900	9550	9550	9550	9550	164
593	20231017	093100	52300700	9550	9550	9550	9550	1
594	20231017	093000	52291150	9540	9540	9540	9540	0
595	20231017	092900	52291150	9540	9550	9550	9540	26
596	20231017	092800	52042860	9550	9550	9550	9550	0
597	20231017	092700	52042860	9550	9550	9550	9550	0
598	20231017	092600	52042860	9550	9550	9550	9550	294
599	20231017	092500	49235160	9550	9550	9550	9550	2
600	20231017	092400	49216060	9560	9560	9560	9560	0
601	20231017	092300	49216060	9560	9550	9560	9550	343
602	20231017	092200	45940320	9550	9550	9550	9550	0
603	20231017	092100	45940320	9550	9550	9550	9550	1
604	20231017	092000	45930770	9540	9540	9540	9540	0
605	20231017	091900	45930770	9540	9540	9540	9540	44
606	20231017	091800	45511010	9540	9540	9540	9540	62
607	20231017	091700	44919530	9530	9530	9530	9530	1
608	20231017	091600	44910000	9530	9530	9530	9530	100
609	20231017	091500	43957000	9520	9520	9520	9510	62
610	20231017	091400	43367260	9530	9530	9530	9530	14
611	20231017	091300	43233840	9530	9520	9530	9520	27
612	20231017	091200	42976790	9520	9520	9520	9520	110
613	20231017	091100	41929590	9520	9490	9520	9490	105
614	20231017	091000	40930050	9480	9510	9540	9480	383
615	20231017	090900	37281100	9510	9450	9510	9450	2289
616	20231017	090800	15566040	9420	9430	9430	9420	889
617	20231017	090700	7191380	9430	9430	9430	9430	27
618	20231017	090600	6936770	9430	9430	9430	9430	0
619	20231017	090500	6936770	9430	9440	9440	9430	350
620	20231017	090400	3635770	9450	9450	9450	9450	12
621	20231017	090300	3522370	9490	9480	9490	9480	112
622	20231017	090200	2460600	9480	9480	9480	9480	9
623	20231017	090100	2375280	9480	9450	9480	9450	219
624	20231017	090000	301710	9460	9420	9460	9420	32