KissMeData/078520/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193500	5001101060	8890	8890	8890	8890	6163
3	20231017	193400	5001101060	8890	8890	8890	8890	0
4	20231017	193300	5001101060	8890	8890	8890	8890	0
5	20231017	193200	5001101060	8890	8890	8890	8890	0
6	20231017	193100	5001101060	8890	8890	8890	8890	0
7	20231017	193000	5001101060	8890	8890	8890	8890	0
8	20231017	192900	5001101060	8890	8890	8890	8890	0
9	20231017	192800	5001101060	8890	8890	8890	8890	0
10	20231017	192700	5001101060	8890	8890	8890	8890	0
11	20231017	192600	5001101060	8890	8890	8890	8890	0
12	20231017	192500	5001101060	8890	8890	8890	8890	0
13	20231017	192400	5001101060	8890	8890	8890	8890	0
14	20231017	192300	5001101060	8890	8890	8890	8890	0
15	20231017	192200	5001101060	8890	8890	8890	8890	0
16	20231017	192100	5001101060	8890	8890	8890	8890	0
17	20231017	192000	5001101060	8890	8890	8890	8890	0
18	20231017	191900	5001101060	8890	8890	8890	8890	0
19	20231017	191800	5001101060	8890	8890	8890	8890	0
20	20231017	191700	5001101060	8890	8890	8890	8890	0
21	20231017	191600	5001101060	8890	8890	8890	8890	0
22	20231017	191500	5001101060	8890	8890	8890	8890	0
23	20231017	191400	5001101060	8890	8890	8890	8890	0
24	20231017	191300	5001101060	8890	8890	8890	8890	0
25	20231017	191200	5001101060	8890	8890	8890	8890	0
26	20231017	191100	5001101060	8890	8890	8890	8890	0
27	20231017	191000	5001101060	8890	8890	8890	8890	0
28	20231017	190900	5001101060	8890	8890	8890	8890	0
29	20231017	190800	5001101060	8890	8890	8890	8890	0
30	20231017	190700	5001101060	8890	8890	8890	8890	0
31	20231017	190600	5001101060	8890	8890	8890	8890	0
32	20231017	190500	5001101060	8890	8890	8890	8890	6163
33	20231017	190400	5001101060	8890	8890	8890	8890	0
34	20231017	190300	5001101060	8890	8890	8890	8890	0
35	20231017	190200	5001101060	8890	8890	8890	8890	0
36	20231017	190100	5001101060	8890	8890	8890	8890	0
37	20231017	190000	5001101060	8890	8890	8890	8890	0
38	20231017	185900	5001101060	8890	8890	8890	8890	0
39	20231017	185800	5001101060	8890	8890	8890	8890	0
40	20231017	185700	5001101060	8890	8890	8890	8890	0
41	20231017	185600	5001101060	8890	8890	8890	8890	0
42	20231017	185500	5001101060	8890	8890	8890	8890	0
43	20231017	185400	5001101060	8890	8890	8890	8890	0
44	20231017	185300	5001101060	8890	8890	8890	8890	0
45	20231017	185200	5001101060	8890	8890	8890	8890	0
46	20231017	185100	5001101060	8890	8890	8890	8890	0
47	20231017	185000	5001101060	8890	8890	8890	8890	0
48	20231017	184900	5001101060	8890	8890	8890	8890	0
49	20231017	184800	5001101060	8890	8890	8890	8890	0
50	20231017	184700	5001101060	8890	8890	8890	8890	0
51	20231017	184600	5001101060	8890	8890	8890	8890	0
52	20231017	184500	5001101060	8890	8890	8890	8890	0
53	20231017	184400	5001101060	8890	8890	8890	8890	0
54	20231017	184300	5001101060	8890	8890	8890	8890	0
55	20231017	184200	5001101060	8890	8890	8890	8890	0
56	20231017	184100	5001101060	8890	8890	8890	8890	0
57	20231017	184000	5001101060	8890	8890	8890	8890	0
58	20231017	183900	5001101060	8890	8890	8890	8890	0
59	20231017	183800	5001101060	8890	8890	8890	8890	0
60	20231017	183700	5001101060	8890	8890	8890	8890	0
61	20231017	183600	5001101060	8890	8890	8890	8890	0
62	20231017	183500	5001101060	8890	8890	8890	8890	6163
63	20231017	183400	5001101060	8890	8890	8890	8890	0
64	20231017	183300	5001101060	8890	8890	8890	8890	0
65	20231017	183200	5001101060	8890	8890	8890	8890	0
66	20231017	183100	5001101060	8890	8890	8890	8890	0
67	20231017	183000	5001101060	8890	8890	8890	8890	0
68	20231017	182900	5001101060	8890	8890	8890	8890	0
69	20231017	182800	5001101060	8890	8890	8890	8890	0
70	20231017	182700	5001101060	8890	8890	8890	8890	0
71	20231017	182600	5001101060	8890	8890	8890	8890	0
72	20231017	182500	5001101060	8890	8890	8890	8890	0
73	20231017	182400	5001101060	8890	8890	8890	8890	0
74	20231017	182300	5001101060	8890	8890	8890	8890	0
75	20231017	182200	5001101060	8890	8890	8890	8890	0
76	20231017	182100	5001101060	8890	8890	8890	8890	0
77	20231017	182000	5001101060	8890	8890	8890	8890	0
78	20231017	181900	5001101060	8890	8890	8890	8890	0
79	20231017	181800	5001101060	8890	8890	8890	8890	0
80	20231017	181700	5001101060	8890	8890	8890	8890	0
81	20231017	181600	5001101060	8890	8890	8890	8890	0
82	20231017	181500	5001101060	8890	8890	8890	8890	0
83	20231017	181400	5001101060	8890	8890	8890	8890	0
84	20231017	181300	5001101060	8890	8890	8890	8890	0
85	20231017	181200	5001101060	8890	8890	8890	8890	0
86	20231017	181100	5001101060	8890	8890	8890	8890	0
87	20231017	181000	5001101060	8890	8890	8890	8890	0
88	20231017	180900	5001101060	8890	8890	8890	8890	0
89	20231017	180800	5001101060	8890	8890	8890	8890	0
90	20231017	180700	5001101060	8890	8890	8890	8890	0
91	20231017	180600	5001101060	8890	8890	8890	8890	0
92	20231017	180500	5001101060	8890	8890	8890	8890	6163
93	20231017	180400	5001101060	8890	8890	8890	8890	0
94	20231017	180300	5001101060	8890	8890	8890	8890	0
95	20231017	180200	5001101060	8890	8890	8890	8890	0
96	20231017	180100	5001101060	8890	8890	8890	8890	0
97	20231017	180000	5001101060	8890	8890	8890	8890	0
98	20231017	175900	5001101060	8890	8890	8890	8890	0
99	20231017	175800	5001101060	8890	8890	8890	8890	0
100	20231017	175700	5001101060	8890	8890	8890	8890	0
101	20231017	175600	5001101060	8890	8890	8890	8890	0
102	20231017	175500	5001101060	8890	8890	8890	8890	0
103	20231017	175400	5001101060	8890	8890	8890	8890	0
104	20231017	175300	5001101060	8890	8890	8890	8890	0
105	20231017	175200	5001101060	8890	8890	8890	8890	0
106	20231017	175100	5001101060	8890	8890	8890	8890	0
107	20231017	175000	5001101060	8890	8890	8890	8890	0
108	20231017	174900	5001101060	8890	8890	8890	8890	0
109	20231017	174800	5001101060	8890	8890	8890	8890	0
110	20231017	174700	5001101060	8890	8890	8890	8890	0
111	20231017	174600	5001101060	8890	8890	8890	8890	0
112	20231017	174500	5001101060	8890	8890	8890	8890	0
113	20231017	174400	5001101060	8890	8890	8890	8890	0
114	20231017	174300	5001101060	8890	8890	8890	8890	0
115	20231017	174200	5001101060	8890	8890	8890	8890	0
116	20231017	174100	5001101060	8890	8890	8890	8890	0
117	20231017	174000	5001101060	8890	8890	8890	8890	0
118	20231017	173900	5001101060	8890	8890	8890	8890	0
119	20231017	173800	5001101060	8890	8890	8890	8890	0
120	20231017	173700	5001101060	8890	8890	8890	8890	0
121	20231017	173600	5001101060	8890	8890	8890	8890	0
122	20231017	173500	5001101060	8890	8890	8890	8890	6163
123	20231017	173400	5001101060	8890	8890	8890	8890	0
124	20231017	173300	5001101060	8890	8890	8890	8890	0
125	20231017	173200	5001101060	8890	8890	8890	8890	0
126	20231017	173100	5001101060	8890	8890	8890	8890	0
127	20231017	173000	5001101060	8890	8890	8890	8890	0
128	20231017	172900	5001101060	8890	8890	8890	8890	0
129	20231017	172800	5001101060	8890	8890	8890	8890	0
130	20231017	172700	5001101060	8890	8890	8890	8890	0
131	20231017	172600	5001101060	8890	8890	8890	8890	0
132	20231017	172500	5001101060	8890	8890	8890	8890	0
133	20231017	172400	5001101060	8890	8890	8890	8890	0
134	20231017	172300	5001101060	8890	8890	8890	8890	0
135	20231017	172200	5001101060	8890	8890	8890	8890	0
136	20231017	172100	5001101060	8890	8890	8890	8890	0
137	20231017	172000	5001101060	8890	8890	8890	8890	0
138	20231017	171900	5001101060	8890	8890	8890	8890	0
139	20231017	171800	5001101060	8890	8890	8890	8890	0
140	20231017	171700	5001101060	8890	8890	8890	8890	0
141	20231017	171600	5001101060	8890	8890	8890	8890	0
142	20231017	171500	5001101060	8890	8890	8890	8890	0
143	20231017	171400	5001101060	8890	8890	8890	8890	0
144	20231017	171300	5001101060	8890	8890	8890	8890	0
145	20231017	171200	5001101060	8890	8890	8890	8890	0
146	20231017	171100	5001101060	8890	8890	8890	8890	0
147	20231017	171000	5001101060	8890	8890	8890	8890	0
148	20231017	170900	5001101060	8890	8890	8890	8890	0
149	20231017	170800	5001101060	8890	8890	8890	8890	0
150	20231017	170700	5001101060	8890	8890	8890	8890	0
151	20231017	170600	5001101060	8890	8890	8890	8890	0
152	20231017	170500	5001101060	8890	8890	8890	8890	6163
153	20231017	170400	5001101060	8890	8890	8890	8890	0
154	20231017	170300	5001101060	8890	8890	8890	8890	0
155	20231017	170200	5001101060	8890	8890	8890	8890	0
156	20231017	170100	5001101060	8890	8890	8890	8890	0
157	20231017	170000	5001101060	8890	8890	8890	8890	0
158	20231017	165900	5001101060	8890	8890	8890	8890	0
159	20231017	165800	5001101060	8890	8890	8890	8890	0
160	20231017	165700	5001101060	8890	8890	8890	8890	0
161	20231017	165600	5001101060	8890	8890	8890	8890	0
162	20231017	165500	5001101060	8890	8890	8890	8890	0
163	20231017	165400	5001101060	8890	8890	8890	8890	0
164	20231017	165300	5001101060	8890	8890	8890	8890	0
165	20231017	165200	5001101060	8890	8890	8890	8890	0
166	20231017	165100	5001101060	8890	8890	8890	8890	0
167	20231017	165000	5001101060	8890	8890	8890	8890	0
168	20231017	164900	5001101060	8890	8890	8890	8890	0
169	20231017	164800	5001101060	8890	8890	8890	8890	0
170	20231017	164700	5001101060	8890	8890	8890	8890	0
171	20231017	164600	5001101060	8890	8890	8890	8890	0
172	20231017	164500	5001101060	8890	8890	8890	8890	0
173	20231017	164400	5001101060	8890	8890	8890	8890	0
174	20231017	164300	5001101060	8890	8890	8890	8890	0
175	20231017	164200	5001101060	8890	8890	8890	8890	0
176	20231017	164100	5001101060	8890	8890	8890	8890	0
177	20231017	164000	5001101060	8890	8890	8890	8890	0
178	20231017	163900	5001101060	8890	8890	8890	8890	0
179	20231017	163800	5001101060	8890	8890	8890	8890	0
180	20231017	163700	5001101060	8890	8890	8890	8890	0
181	20231017	163600	5001101060	8890	8890	8890	8890	0
182	20231017	163500	5001101060	8890	8890	8890	8890	6163
183	20231017	163400	5001101060	8890	8890	8890	8890	0
184	20231017	163300	5001101060	8890	8890	8890	8890	0
185	20231017	163200	5001101060	8890	8890	8890	8890	0
186	20231017	163100	5001101060	8890	8890	8890	8890	0
187	20231017	163000	5001101060	8890	8890	8890	8890	0
188	20231017	162900	5001101060	8890	8890	8890	8890	0
189	20231017	162800	5001101060	8890	8890	8890	8890	0
190	20231017	162700	5001101060	8890	8890	8890	8890	0
191	20231017	162600	5001101060	8890	8890	8890	8890	0
192	20231017	162500	5001101060	8890	8890	8890	8890	0
193	20231017	162400	5001101060	8890	8890	8890	8890	0
194	20231017	162300	5001101060	8890	8890	8890	8890	0
195	20231017	162200	5001101060	8890	8890	8890	8890	0
196	20231017	162100	5001101060	8890	8890	8890	8890	0
197	20231017	162000	5001101060	8890	8890	8890	8890	0
198	20231017	161900	5001101060	8890	8890	8890	8890	0
199	20231017	161800	5001101060	8890	8890	8890	8890	0
200	20231017	161700	5001101060	8890	8890	8890	8890	0
201	20231017	161600	5001101060	8890	8890	8890	8890	0
202	20231017	161500	5001101060	8890	8890	8890	8890	0
203	20231017	161400	5001101060	8890	8890	8890	8890	0
204	20231017	161300	5001101060	8890	8890	8890	8890	0
205	20231017	161200	5001101060	8890	8890	8890	8890	0
206	20231017	161100	5001101060	8890	8890	8890	8890	0
207	20231017	161000	5001101060	8890	8890	8890	8890	0
208	20231017	160900	5001101060	8890	8890	8890	8890	0
209	20231017	160800	5001101060	8890	8890	8890	8890	0
210	20231017	160700	5001101060	8890	8890	8890	8890	0
211	20231017	160600	5001101060	8890	8890	8890	8890	0
212	20231017	160500	5001101060	8890	8890	8890	8890	6163
213	20231017	160400	5001101060	8890	8890	8890	8890	0
214	20231017	160300	5001101060	8890	8890	8890	8890	0
215	20231017	160200	5001101060	8890	8890	8890	8890	0
216	20231017	160100	5001101060	8890	8890	8890	8890	0
217	20231017	160000	5001101060	8890	8890	8890	8890	0
218	20231017	155900	5001101060	8890	8890	8890	8890	0
219	20231017	155800	5001101060	8890	8890	8890	8890	0
220	20231017	155700	5001101060	8890	8890	8890	8890	0
221	20231017	155600	5001101060	8890	8890	8890	8890	0
222	20231017	155500	5001101060	8890	8890	8890	8890	0
223	20231017	155400	5001101060	8890	8890	8890	8890	0
224	20231017	155300	5001101060	8890	8890	8890	8890	0
225	20231017	155200	5001101060	8890	8890	8890	8890	0
226	20231017	155100	5001101060	8890	8890	8890	8890	0
227	20231017	155000	5001101060	8890	8890	8890	8890	0
228	20231017	154900	5001101060	8890	8890	8890	8890	0
229	20231017	154800	5001101060	8890	8890	8890	8890	0
230	20231017	154700	5001101060	8890	8890	8890	8890	0
231	20231017	154600	5001101060	8890	8890	8890	8890	0
232	20231017	154500	5001101060	8890	8890	8890	8890	0
233	20231017	154400	5001101060	8890	8890	8890	8890	0
234	20231017	154300	5001101060	8890	8890	8890	8890	0
235	20231017	154200	5001101060	8890	8890	8890	8890	0
236	20231017	154100	5001101060	8890	8890	8890	8890	0
237	20231017	154000	5001101060	8890	8890	8890	8890	0
238	20231017	153900	5001101060	8890	8890	8890	8890	0
239	20231017	153800	5001101060	8890	8890	8890	8890	0
240	20231017	153700	5001101060	8890	8890	8890	8890	0
241	20231017	153600	5001101060	8890	8890	8890	8890	0
242	20231017	153500	5001101060	8890	8890	8890	8890	6163
243	20231017	153400	5001101060	8890	8890	8890	8890	0
244	20231017	153300	5001101060	8890	8890	8890	8890	0
245	20231017	153200	5001101060	8890	8890	8890	8890	0
246	20231017	153100	5001101060	8890	8890	8890	8890	0
247	20231017	153000	5001101060	8890	8890	8890	8890	6163
248	20231017	152900	4946311990	8950	8950	8950	8950	0
249	20231017	152800	4946311990	8950	8950	8950	8950	0
250	20231017	152700	4946311990	8950	8950	8950	8950	0
251	20231017	152600	4946311990	8950	8950	8950	8950	0
252	20231017	152500	4946311990	8950	8950	8950	8950	0
253	20231017	152400	4946311990	8950	8950	8950	8950	0
254	20231017	152300	4946311990	8950	8950	8950	8950	0
255	20231017	152200	4946311990	8950	8950	8950	8950	0
256	20231017	152100	4946311990	8950	8950	8950	8950	0
257	20231017	152000	4946311990	8950	8950	8950	8950	0
258	20231017	151900	4946311990	8950	8910	8960	8890	1404
259	20231017	151800	4933783660	8930	8910	8930	8910	508
260	20231017	151700	4929252520	8910	8900	8910	8890	3715
261	20231017	151600	4896189080	8900	8880	8910	8880	323
262	20231017	151500	4893314500	8880	8900	8900	8880	1284
263	20231017	151400	4881910030	8900	8910	8910	8900	41
264	20231017	151300	4881544970	8910	8910	8910	8910	45
265	20231017	151200	4881144020	8920	8880	8920	8880	753
266	20231017	151100	4874443830	8880	8890	8890	8870	580
267	20231017	151000	4869296250	8890	8940	8940	8890	4381
268	20231017	150900	4830189450	8950	8910	8950	8910	551
269	20231017	150800	4825267820	8920	8950	8950	8910	2430
270	20231017	150700	4803562680	8950	8950	8970	8940	36
271	20231017	150600	4803240560	8950	8950	8960	8950	391
272	20231017	150500	4799740720	8950	8960	8960	8950	61
273	20231017	150400	4799194400	8980	8950	8980	8950	1096
274	20231017	150300	4789375850	8950	8950	8960	8950	68
275	20231017	150200	4788767220	8950	8940	8950	8940	83
276	20231017	150100	4788024900	8940	8940	8940	8940	175
277	20231017	150000	4786460400	8950	8950	8950	8950	0
278	20231017	145900	4786460400	8950	8950	8950	8950	45
279	20231017	145800	4786057650	8940	8940	8940	8940	150
280	20231017	145700	4784716650	8930	8940	8940	8930	38
281	20231017	145600	4784376970	8940	8950	8950	8940	477
282	20231017	145500	4780112580	8950	8950	8960	8940	543
283	20231017	145400	4775252970	8950	8950	8950	8940	4
284	20231017	145300	4775217180	8950	8930	8950	8930	619
285	20231017	145200	4769686410	8930	8930	8930	8930	2
286	20231017	145100	4769668550	8930	8900	8930	8900	250
287	20231017	145000	4767443520	8910	8940	8940	8900	147
288	20231017	144900	4766131760	8940	8940	8940	8940	100
289	20231017	144800	4765237760	8950	8950	8950	8950	99
290	20231017	144700	4764351710	8910	8910	8910	8910	0
291	20231017	144600	4764351710	8910	8910	8910	8910	0
292	20231017	144500	4764351710	8910	8900	8910	8900	672
293	20231017	144400	4758365980	8860	8860	8860	8860	0
294	20231017	144300	4758365980	8860	8890	8900	8860	89
295	20231017	144200	4757577240	8870	8870	8870	8870	18
296	20231017	144100	4757417580	8860	8870	8870	8860	107
297	20231017	144000	4756469090	8860	8880	8880	8860	81
298	20231017	143900	4755750700	8880	8880	8880	8880	30
299	20231017	143800	4755484300	8900	8870	8900	8850	218
300	20231017	143700	4753552960	8900	8900	8900	8900	0
301	20231017	143600	4753552960	8900	8900	8900	8850	361
302	20231017	143500	4750354560	8900	8900	8900	8900	45
303	20231017	143400	4749954060	8850	8870	8870	8850	229
304	20231017	143300	4747926570	8870	8880	8910	8870	87
305	20231017	143200	4747154000	8890	8890	8890	8890	497
306	20231017	143100	4742735670	8880	8890	8890	8880	540
307	20231017	143000	4737935430	8900	8890	8900	8890	39
308	20231017	142900	4737588480	8890	8900	8900	8890	737
309	20231017	142800	4731036150	8900	8930	8930	8900	505
310	20231017	142700	4726541260	8930	8930	8930	8930	4
311	20231017	142600	4726505540	8930	8930	8930	8930	9
312	20231017	142500	4726425170	8930	8980	8980	8930	134
313	20231017	142400	4725225770	8980	8960	8980	8960	156
314	20231017	142300	4723827570	8940	8930	8940	8930	581
315	20231017	142200	4718639090	8900	8890	8900	8870	350
316	20231017	142100	4715524240	8860	8900	8900	8860	643
317	20231017	142000	4709807780	8910	8930	8930	8910	129
318	20231017	141900	4708658050	8930	8940	8940	8910	56
319	20231017	141800	4708159040	8910	8940	8940	8910	44
320	20231017	141700	4707766310	8940	8960	8960	8940	1465
321	20231017	141600	4694668090	8960	8960	8960	8960	0
322	20231017	141500	4694668090	8960	8960	8960	8960	5
323	20231017	141400	4694623290	8960	8990	8990	8960	3
324	20231017	141300	4694596350	8990	8980	8990	8980	523
325	20231017	141200	4689896190	8980	8970	8980	8970	455
326	20231017	141100	4685810490	8960	8930	8960	8930	354
327	20231017	141000	4682642160	8930	8920	8930	8910	88
328	20231017	140900	4681857730	8920	8930	8930	8920	5
329	20231017	140800	4681813120	8930	8920	8930	8840	1588
330	20231017	140700	4667718010	8920	8910	8920	8900	163
331	20231017	140600	4666265930	8910	8890	8940	8870	1222
332	20231017	140500	4655400660	8940	8930	8940	8870	3384
333	20231017	140400	4625268520	8930	8930	8930	8930	0
334	20231017	140300	4625268520	8930	8950	8960	8930	661
335	20231017	140200	4619361110	8930	8990	8990	8930	789
336	20231017	140100	4612307900	8990	9010	9040	8950	6702
337	20231017	140000	4552035140	9010	9020	9020	9010	11
338	20231017	135900	4551935930	9020	9020	9020	9020	9
339	20231017	135800	4551854750	9020	9030	9050	9000	910
340	20231017	135700	4543654690	9030	9070	9070	9030	676
341	20231017	135600	4537540750	9080	9050	9080	9030	381
342	20231017	135500	4534098640	9020	9020	9020	9020	0
343	20231017	135400	4534098640	9020	9020	9020	9020	0
344	20231017	135300	4534098640	9020	9020	9020	9020	10
345	20231017	135200	4534008440	9020	9010	9020	9010	754
346	20231017	135100	4527207540	9010	9020	9020	9010	863
347	20231017	135000	4519431820	9020	9020	9020	9010	778
348	20231017	134900	4512414370	9020	9040	9040	9020	107
349	20231017	134800	4511448970	9040	9050	9050	9040	10
350	20231017	134700	4511358480	9050	9020	9050	9020	108
351	20231017	134600	4510384260	9010	9050	9050	9010	390
352	20231017	134500	4506869700	9050	9010	9050	9010	19
353	20231017	134400	4506698340	9020	9020	9020	9020	64
354	20231017	134300	4506121060	9020	9050	9050	9020	373
355	20231017	134200	4502755580	9050	9040	9050	9030	460
356	20231017	134100	4498599970	9040	9030	9040	9030	125
357	20231017	134000	4497471060	9030	9050	9060	9030	1015
358	20231017	133900	4488296000	9050	9060	9060	9050	2109
359	20231017	133800	4469209460	9060	9060	9060	9060	38
360	20231017	133700	4468865180	9060	9090	9090	9060	497
361	20231017	133600	4464361480	9090	9070	9090	9070	232
362	20231017	133500	4462257220	9070	9080	9080	9070	26
363	20231017	133400	4462021380	9070	9070	9070	9070	28
364	20231017	133300	4461767420	9070	9070	9070	9060	311
365	20231017	133200	4458947490	9070	9080	9090	9070	626
366	20231017	133100	4453265320	9090	9090	9090	9090	11
367	20231017	133000	4453165330	9090	9080	9090	9080	83
368	20231017	132900	4452411410	9090	9090	9090	9090	47
369	20231017	132800	4451984180	9120	9120	9120	9120	0
370	20231017	132700	4451984180	9120	9120	9120	9120	0
371	20231017	132600	4451984180	9120	9120	9120	9120	6
372	20231017	132500	4451929460	9110	9110	9110	9110	1
373	20231017	132400	4451920350	9110	9110	9110	9110	2
374	20231017	132300	4451902130	9110	9080	9130	9070	1365
375	20231017	132200	4439464710	9080	9090	9090	9080	102
376	20231017	132100	4438538410	9100	9110	9110	9100	1098
377	20231017	132000	4428541590	9120	9120	9120	9120	28
378	20231017	131900	4428286230	9120	9120	9120	9120	100
379	20231017	131800	4427374230	9110	9110	9110	9110	574
380	20231017	131700	4422145090	9120	9130	9130	9120	1290
381	20231017	131600	4410378300	9130	9130	9130	9130	1
382	20231017	131500	4410369170	9130	9140	9140	9130	381
383	20231017	131400	4406887630	9140	9140	9140	9140	143
384	20231017	131300	4405580610	9130	9130	9130	9130	20
385	20231017	131200	4405398010	9150	9150	9150	9150	12
386	20231017	131100	4405288210	9150	9150	9150	9150	686
387	20231017	131000	4399011310	9120	9150	9150	9120	407
388	20231017	130900	4395297400	9120	9120	9120	9120	0
389	20231017	130800	4395297400	9120	9120	9120	9120	15
390	20231017	130700	4395160600	9120	9120	9120	9120	0
391	20231017	130600	4395160600	9120	9120	9120	9120	433
392	20231017	130500	4391211640	9140	9140	9140	9140	25
393	20231017	130400	4390983140	9140	9140	9140	9120	250
394	20231017	130300	4388700550	9140	9140	9140	9140	37
395	20231017	130200	4388362370	9140	9140	9140	9140	4
396	20231017	130100	4388325810	9150	9150	9150	9150	109
397	20231017	130000	4387328460	9170	9170	9170	9170	0
398	20231017	125900	4387328460	9170	9170	9170	9150	670
399	20231017	125800	4381189370	9170	9170	9170	9170	80
400	20231017	125700	4380455770	9170	9160	9170	9160	353
401	20231017	125600	4377222260	9150	9140	9150	9130	305
402	20231017	125500	4374434010	9140	9120	9140	9120	795
403	20231017	125400	4367170040	9130	9130	9130	9130	381
404	20231017	125300	4363691510	9120	9120	9120	9110	300
405	20231017	125200	4360955520	9120	9120	9120	9120	14
406	20231017	125100	4360827840	9120	9120	9120	9120	45
407	20231017	125000	4360417440	9120	9120	9120	9120	2
408	20231017	124900	4360399200	9100	9110	9110	9100	83
409	20231017	124800	4359643800	9120	9130	9130	9120	30
410	20231017	124700	4359370190	9130	9130	9130	9130	30
411	20231017	124600	4359096290	9110	9120	9120	9110	436
412	20231017	124500	4355121010	9120	9120	9120	9120	141
413	20231017	124400	4353835090	9130	9130	9130	9130	37
414	20231017	124300	4353497280	9130	9130	9130	9100	157
415	20231017	124200	4352066600	9130	9100	9130	9100	201
416	20231017	124100	4350237470	9090	9090	9090	9090	100
417	20231017	124000	4349328470	9080	9090	9090	9080	10
418	20231017	123900	4349237600	9080	9120	9120	9080	638
419	20231017	123800	4343436200	9090	9100	9100	9090	30
420	20231017	123700	4343163340	9110	9130	9130	9110	21
421	20231017	123600	4342971750	9110	9110	9110	9100	212
422	20231017	123500	4341041660	9130	9120	9130	9100	106
423	20231017	123400	4340075740	9130	9100	9130	9100	73
424	20231017	123300	4339411350	9100	9100	9100	9100	5
425	20231017	123200	4339365850	9100	9100	9120	9060	2021
426	20231017	123100	4321032050	9120	9100	9120	9090	232
427	20231017	123000	4318920040	9120	9080	9120	9080	46
428	20231017	122900	4318500560	9120	9110	9120	9110	149
429	20231017	122800	4317141690	9070	9150	9150	9070	573
430	20231017	122700	4311934540	9150	9150	9150	9150	354
431	20231017	122600	4308695440	9150	9140	9150	9090	762
432	20231017	122500	4301752550	9150	9150	9150	9150	5
433	20231017	122400	4301706800	9150	9150	9150	9150	1
434	20231017	122300	4301697650	9140	9150	9150	9140	140
435	20231017	122200	4300417750	9150	9150	9150	9140	50
436	20231017	122100	4299960260	9150	9150	9160	9150	35
437	20231017	122000	4299640000	9150	9160	9160	9150	49
438	20231017	121900	4299191640	9140	9140	9140	9140	156
439	20231017	121800	4297765800	9140	9100	9150	9080	2851
440	20231017	121700	4271789340	9100	9090	9100	9090	46
441	20231017	121600	4271370880	9120	9090	9120	9090	3361
442	20231017	121500	4240771420	9090	9130	9130	9090	966
443	20231017	121400	4231966660	9150	9160	9160	9150	320
444	20231017	121300	4229038220	9160	9150	9160	9150	56
445	20231017	121200	4228525760	9150	9150	9160	9120	256
446	20231017	121100	4226186620	9150	9150	9150	9150	0
447	20231017	121000	4226186620	9150	9130	9150	9120	33
448	20231017	120900	4225885330	9150	9160	9160	9140	91
449	20231017	120800	4225052760	9150	9120	9150	9120	83
450	20231017	120700	4224295190	9100	9120	9120	9100	67
451	20231017	120600	4223685150	9080	9080	9080	9070	422
452	20231017	120500	4219856560	9080	9120	9120	9080	676
453	20231017	120400	4213714850	9120	9120	9130	9120	239
454	20231017	120300	4211535140	9120	9120	9120	9100	28
455	20231017	120200	4211280160	9100	9120	9120	9100	724
456	20231017	120100	4204689240	9120	9120	9120	9120	0
457	20231017	120000	4204689240	9120	9120	9120	9120	0
458	20231017	115900	4204689240	9120	9110	9140	9100	361
459	20231017	115800	4201399910	9100	9080	9110	9080	94
460	20231017	115700	4200546150	9080	9140	9150	9080	1733
461	20231017	115600	4184768090	9140	9150	9160	9140	351
462	20231017	115500	4181556290	9150	9220	9220	9150	1132
463	20231017	115400	4171150120	9290	9230	9320	9220	1072
464	20231017	115300	4161255470	9230	9170	9400	9150	3402
465	20231017	115200	4129601730	9170	9170	9170	9170	10
466	20231017	115100	4129510030	9170	9180	9180	9170	105
467	20231017	115000	4128546150	9180	9180	9180	9180	23
468	20231017	114900	4128335010	9180	9180	9180	9160	307
469	20231017	114800	4125521950	9180	9150	9180	9150	697
470	20231017	114700	4119139650	9160	9190	9190	9160	1842
471	20231017	114600	4102257470	9190	9200	9200	9180	600
472	20231017	114500	4096739560	9210	9220	9220	9210	531
473	20231017	114400	4091846020	9220	9250	9250	9220	401
474	20231017	114300	4088148760	9230	9220	9240	9220	186
475	20231017	114200	4086431520	9220	9240	9240	9220	12
476	20231017	114100	4086320860	9240	9220	9240	9220	102
477	20231017	114000	4085380400	9220	9220	9290	9220	253
478	20231017	113900	4083047600	9230	9230	9290	9230	429
479	20231017	113800	4079071990	9210	9210	9210	9210	178
480	20231017	113700	4077432610	9210	9210	9220	9210	79
481	20231017	113600	4076704270	9210	9270	9270	9210	40
482	20231017	113500	4076333590	9210	9210	9210	9210	68
483	20231017	113400	4075707310	9270	9270	9270	9270	10
484	20231017	113300	4075614610	9210	9210	9270	9210	872
485	20231017	113200	4067583430	9210	9270	9270	9210	101
486	20231017	113100	4066653110	9220	9220	9270	9210	471
487	20231017	113000	4062310610	9220	9260	9260	9220	719
488	20231017	112900	4055677130	9240	9260	9260	9240	151
489	20231017	112800	4054279510	9280	9270	9280	9270	41
490	20231017	112700	4053899140	9260	9260	9260	9260	200
491	20231017	112600	4052047140	9270	9300	9300	9270	1353
492	20231017	112500	4039493760	9310	9300	9310	9300	38
493	20231017	112400	4039140180	9300	9280	9300	9280	191
494	20231017	112300	4037365210	9270	9280	9280	9270	766
495	20231017	112200	4030259580	9290	9290	9360	9260	272
496	20231017	112100	4027738350	9310	9330	9330	9310	121
497	20231017	112000	4026611760	9330	9360	9380	9330	477
498	20231017	111900	4022154840	9380	9380	9380	9380	631
499	20231017	111800	4016236060	9380	9380	9390	9360	459
500	20231017	111700	4011931390	9380	9360	9380	9350	391
501	20231017	111600	4008265060	9370	9380	9390	9360	79
502	20231017	111500	4007524170	9360	9310	9360	9300	634
503	20231017	111400	4001601800	9300	9320	9320	9300	644
504	20231017	111300	3995609010	9300	9370	9400	9300	1088
505	20231017	111200	3985425250	9360	9270	9370	9270	3332
506	20231017	111100	3954351110	9260	9260	9270	9210	206
507	20231017	111000	3952443580	9260	9260	9260	9260	0
508	20231017	110900	3952443580	9260	9290	9290	9260	117
509	20231017	110800	3951358850	9290	9290	9290	9280	695
510	20231017	110700	3944906270	9300	9300	9300	9280	79
511	20231017	110600	3944172550	9280	9300	9310	9280	1331
512	20231017	110500	3931791140	9300	9310	9310	9300	316
513	20231017	110400	3928850290	9310	9310	9310	9310	99
514	20231017	110300	3927928600	9310	9310	9310	9270	800
515	20231017	110200	3920488970	9320	9320	9320	9320	7
516	20231017	110100	3920423730	9320	9260	9320	9260	1885
517	20231017	110000	3902911580	9260	9250	9260	9250	197
518	20231017	105900	3901089320	9250	9260	9260	9250	8
519	20231017	105800	3901015300	9260	9260	9260	9260	0
520	20231017	105700	3901015300	9260	9260	9260	9260	188
521	20231017	105600	3899274420	9260	9260	9260	9260	2
522	20231017	105500	3899255900	9270	9230	9270	9220	663
523	20231017	105400	3893125340	9240	9240	9240	9240	107
524	20231017	105300	3892136660	9240	9240	9240	9240	549
525	20231017	105200	3887063900	9240	9240	9240	9240	4
526	20231017	105100	3887026940	9240	9270	9270	9240	77
527	20231017	105000	3886313590	9250	9220	9260	9220	543
528	20231017	104900	3881295480	9220	9210	9220	9210	280
529	20231017	104800	3878715030	9210	9210	9210	9210	10
530	20231017	104700	3878622930	9250	9250	9250	9250	371
531	20231017	104600	3875191180	9230	9230	9250	9200	1710
532	20231017	104500	3859395350	9230	9230	9230	9230	271
533	20231017	104400	3856894020	9210	9210	9240	9200	1030
534	20231017	104300	3847393450	9200	9150	9200	9150	699
535	20231017	104200	3840980850	9140	9110	9140	9110	881
536	20231017	104100	3832953380	9110	9120	9120	9110	131
537	20231017	104000	3831759180	9120	9100	9130	9080	1232
538	20231017	103900	3820535290	9090	9160	9160	9070	6141
539	20231017	103800	3764541610	9170	9170	9170	9160	169
540	20231017	103700	3762993020	9170	9170	9170	9160	421
541	20231017	103600	3759134490	9170	9180	9180	9170	330
542	20231017	103500	3756107290	9180	9190	9190	9170	2143
543	20231017	103400	3736432950	9190	9200	9200	9190	580
544	20231017	103300	3731098250	9190	9210	9210	9180	503
545	20231017	103200	3726474620	9230	9190	9240	9190	300
546	20231017	103100	3723708300	9200	9190	9200	9190	1647
547	20231017	103000	3708571370	9190	9190	9190	9190	421
548	20231017	102900	3704702380	9190	9190	9210	9190	274
549	20231017	102800	3702181590	9190	9240	9240	9190	1288
550	20231017	102700	3690318660	9240	9270	9270	9240	463
551	20231017	102600	3686037270	9270	9210	9270	9210	2478
552	20231017	102500	3663162940	9210	9240	9250	9210	488
553	20231017	102400	3658655850	9240	9240	9260	9240	832
554	20231017	102300	3650968150	9240	9190	9250	9190	1644
555	20231017	102200	3635806810	9180	9180	9220	9180	2245
556	20231017	102100	3615184310	9180	9200	9250	9180	1247
557	20231017	102000	3603718880	9250	9210	9250	9180	7801
558	20231017	101900	3532011720	9210	9270	9270	9190	1187
559	20231017	101800	3521086750	9270	9360	9360	9200	9716
560	20231017	101700	3430923060	9340	9450	9450	9310	5676
561	20231017	101600	3377773730	9400	9380	9460	9380	16420
562	20231017	101500	3222973280	9430	9290	9450	9290	8880
563	20231017	101400	3139689110	9290	9290	9300	9290	1239
564	20231017	101300	3128177880	9300	9290	9300	9250	1083
565	20231017	101200	3118109280	9300	9240	9300	9240	2921
566	20231017	101100	3091046860	9260	9200	9260	9200	2415
567	20231017	101000	3068783760	9210	9180	9210	9180	364
568	20231017	100900	3065434880	9180	9210	9210	9180	1597
569	20231017	100800	3050747890	9210	9200	9250	9200	251
570	20231017	100700	3048436270	9200	9260	9260	9190	730
571	20231017	100600	3041711420	9260	9250	9260	9250	186
572	20231017	100500	3039990060	9230	9300	9300	9230	493
573	20231017	100400	3035431770	9300	9260	9300	9250	600
574	20231017	100300	3029860050	9290	9310	9320	9260	3024
575	20231017	100200	3001759890	9310	9270	9310	9270	1052
576	20231017	100100	2991994870	9270	9250	9270	9250	378
577	20231017	100000	2988494120	9270	9160	9270	9160	2030
578	20231017	095900	2969778080	9160	9150	9190	9140	555
579	20231017	095800	2964696820	9150	9230	9230	9150	2069
580	20231017	095700	2945629940	9240	9220	9260	9220	1093
581	20231017	095600	2935551100	9220	9220	9250	9220	459
582	20231017	095500	2931315620	9220	9160	9250	9160	1564
583	20231017	095400	2916932880	9160	9160	9170	9140	326
584	20231017	095300	2913944550	9140	9140	9150	9130	669
585	20231017	095200	2907828080	9150	9210	9210	9140	1374
586	20231017	095100	2895216700	9210	9220	9220	9210	1096
587	20231017	095000	2885115060	9250	9230	9250	9220	885
588	20231017	094900	2876948920	9230	9260	9280	9230	587
589	20231017	094800	2871523010	9280	9310	9310	9260	431
590	20231017	094700	2867518070	9340	9250	9340	9250	3569
591	20231017	094600	2834302050	9240	9280	9280	9240	670
592	20231017	094500	2828090730	9280	9280	9280	9240	169
593	20231017	094400	2826528830	9290	9270	9300	9220	3537
594	20231017	094300	2793751220	9280	9210	9280	9210	1021
595	20231017	094200	2784328870	9200	9270	9270	9190	1457
596	20231017	094100	2770895500	9270	9290	9290	9260	1332
597	20231017	094000	2758537130	9290	9280	9350	9280	8244
598	20231017	093900	2681824100	9280	9340	9340	9280	881
599	20231017	093800	2673629730	9310	9310	9400	9310	3377
600	20231017	093700	2642097970	9310	9210	9320	9200	1374
601	20231017	093600	2629383850	9210	9300	9300	9200	1302
602	20231017	093500	2617352130	9300	9220	9410	9220	7032
603	20231017	093400	2551849520	9250	9260	9260	9210	2216
604	20231017	093300	2531367240	9250	9230	9260	9220	1747
605	20231017	093200	2515219160	9260	9290	9290	9200	1185
606	20231017	093100	2504264200	9290	9220	9290	9210	3943
607	20231017	093000	2467779040	9220	9230	9230	9190	1119
608	20231017	092900	2457473600	9210	9210	9220	9180	2920
609	20231017	092800	2430608870	9210	9210	9230	9200	2995
610	20231017	092700	2402998530	9220	9190	9260	9190	5408
611	20231017	092600	2353085970	9210	9130	9210	9100	6160
612	20231017	092500	2296541460	9110	9010	9150	8980	7075
613	20231017	092400	2232408360	9000	9060	9060	9000	5341
614	20231017	092300	2184247990	9070	9080	9120	9050	4197
615	20231017	092200	2146150730	9080	9140	9180	9080	9339
616	20231017	092100	2060990360	9180	9190	9200	9120	4502
617	20231017	092000	2019697040	9180	9100	9200	9080	7486
618	20231017	091900	1951404410	9100	9160	9180	9100	10168
619	20231017	091800	1858622090	9170	9150	9250	9120	20061
620	20231017	091700	1674365260	9110	9430	9590	9080	32935
621	20231017	091600	1367749050	9360	9040	9670	9010	68817
622	20231017	091500	723659120	9040	9040	9040	9040	0
623	20231017	091400	723659120	9040	9040	9040	9040	0
624	20231017	091300	723659120	9040	8820	9040	8770	13589
625	20231017	091200	602210240	8880	8760	8880	8700	8380
626	20231017	091100	528360900	8770	8660	8800	8640	4698
627	20231017	091000	487154730	8620	8750	8780	8620	7162
628	20231017	090900	424891020	8790	8830	8850	8750	5318
629	20231017	090800	378042680	8840	8800	8850	8730	4555
630	20231017	090700	338007720	8810	8870	8950	8760	12594
631	20231017	090600	226696710	8870	8740	8870	8700	6242
632	20231017	090500	171881220	8700	8640	8750	8640	8922
633	20231017	090400	94362210	8630	8500	8660	8500	4962
634	20231017	090300	51732500	8530	8470	8550	8440	2011
635	20231017	090200	34623280	8400	8420	8500	8390	1841
636	20231017	090100	19057020	8420	8350	8420	8310	1622
637	20231017	090000	5487940	8350	8220	8350	8220	592