KissMeData/089890/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194700	1009234530	9360	9360	9360	9360	1078
3	20231010	194600	1009234530	9360	9360	9360	9360	0
4	20231010	194500	1009234530	9360	9360	9360	9360	0
5	20231010	194400	1009234530	9360	9360	9360	9360	0
6	20231010	194300	1009234530	9360	9360	9360	9360	0
7	20231010	194200	1009234530	9360	9360	9360	9360	0
8	20231010	194100	1009234530	9360	9360	9360	9360	0
9	20231010	194000	1009234530	9360	9360	9360	9360	0
10	20231010	193900	1009234530	9360	9360	9360	9360	0
11	20231010	193800	1009234530	9360	9360	9360	9360	0
12	20231010	193700	1009234530	9360	9360	9360	9360	0
13	20231010	193600	1009234530	9360	9360	9360	9360	0
14	20231010	193500	1009234530	9360	9360	9360	9360	0
15	20231010	193400	1009234530	9360	9360	9360	9360	0
16	20231010	193300	1009234530	9360	9360	9360	9360	0
17	20231010	193200	1009234530	9360	9360	9360	9360	0
18	20231010	193100	1009234530	9360	9360	9360	9360	0
19	20231010	193000	1009234530	9360	9360	9360	9360	0
20	20231010	192900	1009234530	9360	9360	9360	9360	0
21	20231010	192800	1009234530	9360	9360	9360	9360	0
22	20231010	192700	1009234530	9360	9360	9360	9360	0
23	20231010	192600	1009234530	9360	9360	9360	9360	0
24	20231010	192500	1009234530	9360	9360	9360	9360	0
25	20231010	192400	1009234530	9360	9360	9360	9360	0
26	20231010	192300	1009234530	9360	9360	9360	9360	0
27	20231010	192200	1009234530	9360	9360	9360	9360	0
28	20231010	192100	1009234530	9360	9360	9360	9360	0
29	20231010	192000	1009234530	9360	9360	9360	9360	0
30	20231010	191900	1009234530	9360	9360	9360	9360	0
31	20231010	191800	1009234530	9360	9360	9360	9360	0
32	20231010	191700	1009234530	9360	9360	9360	9360	1078
33	20231010	191600	1009234530	9360	9360	9360	9360	0
34	20231010	191500	1009234530	9360	9360	9360	9360	0
35	20231010	191400	1009234530	9360	9360	9360	9360	0
36	20231010	191300	1009234530	9360	9360	9360	9360	0
37	20231010	191200	1009234530	9360	9360	9360	9360	0
38	20231010	191100	1009234530	9360	9360	9360	9360	0
39	20231010	191000	1009234530	9360	9360	9360	9360	0
40	20231010	190900	1009234530	9360	9360	9360	9360	0
41	20231010	190800	1009234530	9360	9360	9360	9360	0
42	20231010	190700	1009234530	9360	9360	9360	9360	0
43	20231010	190600	1009234530	9360	9360	9360	9360	0
44	20231010	190500	1009234530	9360	9360	9360	9360	0
45	20231010	190400	1009234530	9360	9360	9360	9360	0
46	20231010	190300	1009234530	9360	9360	9360	9360	0
47	20231010	190200	1009234530	9360	9360	9360	9360	0
48	20231010	190100	1009234530	9360	9360	9360	9360	0
49	20231010	190000	1009234530	9360	9360	9360	9360	0
50	20231010	185900	1009234530	9360	9360	9360	9360	0
51	20231010	185800	1009234530	9360	9360	9360	9360	0
52	20231010	185700	1009234530	9360	9360	9360	9360	0
53	20231010	185600	1009234530	9360	9360	9360	9360	0
54	20231010	185500	1009234530	9360	9360	9360	9360	0
55	20231010	185400	1009234530	9360	9360	9360	9360	0
56	20231010	185300	1009234530	9360	9360	9360	9360	0
57	20231010	185200	1009234530	9360	9360	9360	9360	0
58	20231010	185100	1009234530	9360	9360	9360	9360	0
59	20231010	185000	1009234530	9360	9360	9360	9360	0
60	20231010	184900	1009234530	9360	9360	9360	9360	0
61	20231010	184800	1009234530	9360	9360	9360	9360	0
62	20231010	184700	1009234530	9360	9360	9360	9360	1078
63	20231010	184600	1009234530	9360	9360	9360	9360	0
64	20231010	184500	1009234530	9360	9360	9360	9360	0
65	20231010	184400	1009234530	9360	9360	9360	9360	0
66	20231010	184300	1009234530	9360	9360	9360	9360	0
67	20231010	184200	1009234530	9360	9360	9360	9360	0
68	20231010	184100	1009234530	9360	9360	9360	9360	0
69	20231010	184000	1009234530	9360	9360	9360	9360	0
70	20231010	183900	1009234530	9360	9360	9360	9360	0
71	20231010	183800	1009234530	9360	9360	9360	9360	0
72	20231010	183700	1009234530	9360	9360	9360	9360	0
73	20231010	183600	1009234530	9360	9360	9360	9360	0
74	20231010	183500	1009234530	9360	9360	9360	9360	0
75	20231010	183400	1009234530	9360	9360	9360	9360	0
76	20231010	183300	1009234530	9360	9360	9360	9360	0
77	20231010	183200	1009234530	9360	9360	9360	9360	0
78	20231010	183100	1009234530	9360	9360	9360	9360	0
79	20231010	183000	1009234530	9360	9360	9360	9360	0
80	20231010	182900	1009234530	9360	9360	9360	9360	0
81	20231010	182800	1009234530	9360	9360	9360	9360	0
82	20231010	182700	1009234530	9360	9360	9360	9360	0
83	20231010	182600	1009234530	9360	9360	9360	9360	0
84	20231010	182500	1009234530	9360	9360	9360	9360	0
85	20231010	182400	1009234530	9360	9360	9360	9360	0
86	20231010	182300	1009234530	9360	9360	9360	9360	0
87	20231010	182200	1009234530	9360	9360	9360	9360	0
88	20231010	182100	1009234530	9360	9360	9360	9360	0
89	20231010	182000	1009234530	9360	9360	9360	9360	0
90	20231010	181900	1009234530	9360	9360	9360	9360	0
91	20231010	181800	1009234530	9360	9360	9360	9360	0
92	20231010	181700	1009234530	9360	9360	9360	9360	1078
93	20231010	181600	1009234530	9360	9360	9360	9360	0
94	20231010	181500	1009234530	9360	9360	9360	9360	0
95	20231010	181400	1009234530	9360	9360	9360	9360	0
96	20231010	181300	1009234530	9360	9360	9360	9360	0
97	20231010	181200	1009234530	9360	9360	9360	9360	0
98	20231010	181100	1009234530	9360	9360	9360	9360	0
99	20231010	181000	1009234530	9360	9360	9360	9360	0
100	20231010	180900	1009234530	9360	9360	9360	9360	0
101	20231010	180800	1009234530	9360	9360	9360	9360	0
102	20231010	180700	1009234530	9360	9360	9360	9360	0
103	20231010	180600	1009234530	9360	9360	9360	9360	0
104	20231010	180500	1009234530	9360	9360	9360	9360	0
105	20231010	180400	1009234530	9360	9360	9360	9360	0
106	20231010	180300	1009234530	9360	9360	9360	9360	0
107	20231010	180200	1009234530	9360	9360	9360	9360	0
108	20231010	180100	1009234530	9360	9360	9360	9360	0
109	20231010	180000	1009234530	9360	9360	9360	9360	0
110	20231010	175900	1009234530	9360	9360	9360	9360	0
111	20231010	175800	1009234530	9360	9360	9360	9360	0
112	20231010	175700	1009234530	9360	9360	9360	9360	0
113	20231010	175600	1009234530	9360	9360	9360	9360	0
114	20231010	175500	1009234530	9360	9360	9360	9360	0
115	20231010	175400	1009234530	9360	9360	9360	9360	0
116	20231010	175300	1009234530	9360	9360	9360	9360	0
117	20231010	175200	1009234530	9360	9360	9360	9360	0
118	20231010	175100	1009234530	9360	9360	9360	9360	0
119	20231010	175000	1009234530	9360	9360	9360	9360	0
120	20231010	174900	1009234530	9360	9360	9360	9360	0
121	20231010	174800	1009234530	9360	9360	9360	9360	0
122	20231010	174700	1009234530	9360	9360	9360	9360	1078
123	20231010	174600	1009234530	9360	9360	9360	9360	0
124	20231010	174500	1009234530	9360	9360	9360	9360	0
125	20231010	174400	1009234530	9360	9360	9360	9360	0
126	20231010	174300	1009234530	9360	9360	9360	9360	0
127	20231010	174200	1009234530	9360	9360	9360	9360	0
128	20231010	174100	1009234530	9360	9360	9360	9360	0
129	20231010	174000	1009234530	9360	9360	9360	9360	0
130	20231010	173900	1009234530	9360	9360	9360	9360	0
131	20231010	173800	1009234530	9360	9360	9360	9360	0
132	20231010	173700	1009234530	9360	9360	9360	9360	0
133	20231010	173600	1009234530	9360	9360	9360	9360	0
134	20231010	173500	1009234530	9360	9360	9360	9360	0
135	20231010	173400	1009234530	9360	9360	9360	9360	0
136	20231010	173300	1009234530	9360	9360	9360	9360	0
137	20231010	173200	1009234530	9360	9360	9360	9360	0
138	20231010	173100	1009234530	9360	9360	9360	9360	0
139	20231010	173000	1009234530	9360	9360	9360	9360	0
140	20231010	172900	1009234530	9360	9360	9360	9360	0
141	20231010	172800	1009234530	9360	9360	9360	9360	0
142	20231010	172700	1009234530	9360	9360	9360	9360	0
143	20231010	172600	1009234530	9360	9360	9360	9360	0
144	20231010	172500	1009234530	9360	9360	9360	9360	0
145	20231010	172400	1009234530	9360	9360	9360	9360	0
146	20231010	172300	1009234530	9360	9360	9360	9360	0
147	20231010	172200	1009234530	9360	9360	9360	9360	0
148	20231010	172100	1009234530	9360	9360	9360	9360	0
149	20231010	172000	1009234530	9360	9360	9360	9360	0
150	20231010	171900	1009234530	9360	9360	9360	9360	0
151	20231010	171800	1009234530	9360	9360	9360	9360	0
152	20231010	171700	1009234530	9360	9360	9360	9360	1078
153	20231010	171600	1009234530	9360	9360	9360	9360	0
154	20231010	171500	1009234530	9360	9360	9360	9360	0
155	20231010	171400	1009234530	9360	9360	9360	9360	0
156	20231010	171300	1009234530	9360	9360	9360	9360	0
157	20231010	171200	1009234530	9360	9360	9360	9360	0
158	20231010	171100	1009234530	9360	9360	9360	9360	0
159	20231010	171000	1009234530	9360	9360	9360	9360	0
160	20231010	170900	1009234530	9360	9360	9360	9360	0
161	20231010	170800	1009234530	9360	9360	9360	9360	0
162	20231010	170700	1009234530	9360	9360	9360	9360	0
163	20231010	170600	1009234530	9360	9360	9360	9360	0
164	20231010	170500	1009234530	9360	9360	9360	9360	0
165	20231010	170400	1009234530	9360	9360	9360	9360	0
166	20231010	170300	1009234530	9360	9360	9360	9360	0
167	20231010	170200	1009234530	9360	9360	9360	9360	0
168	20231010	170100	1009234530	9360	9360	9360	9360	0
169	20231010	170000	1009234530	9360	9360	9360	9360	0
170	20231010	165900	1009234530	9360	9360	9360	9360	0
171	20231010	165800	1009234530	9360	9360	9360	9360	0
172	20231010	165700	1009234530	9360	9360	9360	9360	0
173	20231010	165600	1009234530	9360	9360	9360	9360	0
174	20231010	165500	1009234530	9360	9360	9360	9360	0
175	20231010	165400	1009234530	9360	9360	9360	9360	0
176	20231010	165300	1009234530	9360	9360	9360	9360	0
177	20231010	165200	1009234530	9360	9360	9360	9360	0
178	20231010	165100	1009234530	9360	9360	9360	9360	0
179	20231010	165000	1009234530	9360	9360	9360	9360	0
180	20231010	164900	1009234530	9360	9360	9360	9360	0
181	20231010	164800	1009234530	9360	9360	9360	9360	0
182	20231010	164700	1009234530	9360	9360	9360	9360	1078
183	20231010	164600	1009234530	9360	9360	9360	9360	0
184	20231010	164500	1009234530	9360	9360	9360	9360	0
185	20231010	164400	1009234530	9360	9360	9360	9360	0
186	20231010	164300	1009234530	9360	9360	9360	9360	0
187	20231010	164200	1009234530	9360	9360	9360	9360	0
188	20231010	164100	1009234530	9360	9360	9360	9360	0
189	20231010	164000	1009234530	9360	9360	9360	9360	0
190	20231010	163900	1009234530	9360	9360	9360	9360	0
191	20231010	163800	1009234530	9360	9360	9360	9360	0
192	20231010	163700	1009234530	9360	9360	9360	9360	0
193	20231010	163600	1009234530	9360	9360	9360	9360	0
194	20231010	163500	1009234530	9360	9360	9360	9360	0
195	20231010	163400	1009234530	9360	9360	9360	9360	0
196	20231010	163300	1009234530	9360	9360	9360	9360	0
197	20231010	163200	1009234530	9360	9360	9360	9360	0
198	20231010	163100	1009234530	9360	9360	9360	9360	0
199	20231010	163000	1009234530	9360	9360	9360	9360	0
200	20231010	162900	1009234530	9360	9360	9360	9360	0
201	20231010	162800	1009234530	9360	9360	9360	9360	0
202	20231010	162700	1009234530	9360	9360	9360	9360	0
203	20231010	162600	1009234530	9360	9360	9360	9360	0
204	20231010	162500	1009234530	9360	9360	9360	9360	0
205	20231010	162400	1009234530	9360	9360	9360	9360	0
206	20231010	162300	1009234530	9360	9360	9360	9360	0
207	20231010	162200	1009234530	9360	9360	9360	9360	0
208	20231010	162100	1009234530	9360	9360	9360	9360	0
209	20231010	162000	1009234530	9360	9360	9360	9360	0
210	20231010	161900	1009234530	9360	9360	9360	9360	0
211	20231010	161800	1009234530	9360	9360	9360	9360	0
212	20231010	161700	1009234530	9360	9360	9360	9360	1078
213	20231010	161600	1009234530	9360	9360	9360	9360	0
214	20231010	161500	1009234530	9360	9360	9360	9360	0
215	20231010	161400	1009234530	9360	9360	9360	9360	0
216	20231010	161300	1009234530	9360	9360	9360	9360	0
217	20231010	161200	1009234530	9360	9360	9360	9360	0
218	20231010	161100	1009234530	9360	9360	9360	9360	0
219	20231010	161000	1009234530	9360	9360	9360	9360	0
220	20231010	160900	1009234530	9360	9360	9360	9360	0
221	20231010	160800	1009234530	9360	9360	9360	9360	0
222	20231010	160700	1009234530	9360	9360	9360	9360	0
223	20231010	160600	1009234530	9360	9360	9360	9360	0
224	20231010	160500	1009234530	9360	9360	9360	9360	0
225	20231010	160400	1009234530	9360	9360	9360	9360	0
226	20231010	160300	1009234530	9360	9360	9360	9360	0
227	20231010	160200	1009234530	9360	9360	9360	9360	0
228	20231010	160100	1009234530	9360	9360	9360	9360	0
229	20231010	160000	1009234530	9360	9360	9360	9360	0
230	20231010	155900	1009234530	9360	9360	9360	9360	0
231	20231010	155800	1009234530	9360	9360	9360	9360	0
232	20231010	155700	1009234530	9360	9360	9360	9360	0
233	20231010	155600	1009234530	9360	9360	9360	9360	0
234	20231010	155500	1009234530	9360	9360	9360	9360	0
235	20231010	155400	1009234530	9360	9360	9360	9360	0
236	20231010	155300	1009234530	9360	9360	9360	9360	0
237	20231010	155200	1009234530	9360	9360	9360	9360	0
238	20231010	155100	1009234530	9360	9360	9360	9360	0
239	20231010	155000	1009234530	9360	9360	9360	9360	0
240	20231010	154900	1009234530	9360	9360	9360	9360	0
241	20231010	154800	1009234530	9360	9360	9360	9360	0
242	20231010	154700	1009234530	9360	9360	9360	9360	1078
243	20231010	154600	1009234530	9360	9360	9360	9360	0
244	20231010	154500	1009234530	9360	9360	9360	9360	0
245	20231010	154400	1009234530	9360	9360	9360	9360	0
246	20231010	154300	1009234530	9360	9360	9360	9360	0
247	20231010	154200	1009234530	9360	9360	9360	9360	0
248	20231010	154100	1009234530	9360	9360	9360	9360	0
249	20231010	154000	1009234530	9360	9360	9360	9360	0
250	20231010	153900	1009234530	9360	9360	9360	9360	0
251	20231010	153800	1009234530	9360	9360	9360	9360	0
252	20231010	153700	1009234530	9360	9360	9360	9360	0
253	20231010	153600	1009234530	9360	9360	9360	9360	0
254	20231010	153500	1009234530	9360	9360	9360	9360	0
255	20231010	153400	1009234530	9360	9360	9360	9360	0
256	20231010	153300	1009234530	9360	9360	9360	9360	0
257	20231010	153200	1009234530	9360	9360	9360	9360	0
258	20231010	153100	1009234530	9360	9360	9360	9360	0
259	20231010	153000	1009234530	9360	9360	9360	9360	1078
260	20231010	152900	999144450	9430	9430	9430	9430	0
261	20231010	152800	999144450	9430	9430	9430	9430	0
262	20231010	152700	999144450	9430	9430	9430	9430	0
263	20231010	152600	999144450	9430	9430	9430	9430	0
264	20231010	152500	999144450	9430	9430	9430	9430	0
265	20231010	152400	999144450	9430	9430	9430	9430	0
266	20231010	152300	999144450	9430	9430	9430	9430	0
267	20231010	152200	999144450	9430	9430	9430	9430	0
268	20231010	152100	999144450	9430	9430	9430	9430	0
269	20231010	152000	999144450	9430	9430	9430	9430	0
270	20231010	151900	999144450	9430	9370	9430	9280	1751
271	20231010	151800	982717770	9370	9400	9420	9350	1652
272	20231010	151700	967198930	9390	9250	9420	9220	3384
273	20231010	151600	935702710	9250	9240	9250	9230	1023
274	20231010	151500	926251780	9250	9250	9250	9250	0
275	20231010	151400	926251780	9250	9240	9250	9240	16
276	20231010	151300	926103900	9240	9230	9240	9230	279
277	20231010	151200	923526630	9230	9230	9230	9230	271
278	20231010	151100	921025300	9230	9230	9230	9230	0
279	20231010	151000	921025300	9230	9230	9230	9230	10
280	20231010	150900	920933000	9250	9250	9250	9250	10
281	20231010	150800	920840500	9250	9250	9250	9250	183
282	20231010	150700	919147750	9250	9250	9250	9250	105
283	20231010	150600	918176500	9250	9250	9250	9250	5
284	20231010	150500	918130250	9260	9260	9260	9260	0
285	20231010	150400	918130250	9260	9260	9260	9260	4
286	20231010	150300	918093210	9230	9230	9230	9230	0
287	20231010	150200	918093210	9230	9230	9270	9230	409
288	20231010	150100	914313780	9230	9270	9270	9230	323
289	20231010	150000	911332410	9240	9240	9240	9230	133
290	20231010	145900	910103720	9230	9230	9230	9230	520
291	20231010	145800	905304120	9230	9250	9250	9220	126
292	20231010	145700	904140830	9240	9230	9240	9230	31
293	20231010	145600	903854690	9230	9230	9230	9230	72
294	20231010	145500	903190130	9230	9230	9230	9230	67
295	20231010	145400	902571720	9230	9230	9230	9230	0
296	20231010	145300	902571720	9230	9230	9230	9230	359
297	20231010	145200	899258150	9230	9230	9230	9230	227
298	20231010	145100	897162940	9270	9270	9270	9270	0
299	20231010	145000	897162940	9270	9240	9270	9240	332
300	20231010	144900	894087440	9250	9250	9250	9250	0
301	20231010	144800	894087440	9250	9250	9250	9250	8
302	20231010	144700	894013440	9250	9260	9280	9250	745
303	20231010	144600	887117300	9260	9260	9260	9260	0
304	20231010	144500	887117300	9260	9290	9290	9260	1900
305	20231010	144400	869511250	9290	9310	9310	9290	976
306	20231010	144300	860429690	9300	9290	9310	9280	566
307	20231010	144200	855166650	9310	9310	9310	9310	381
308	20231010	144100	851619540	9260	9290	9310	9260	28
309	20231010	144000	851359390	9290	9290	9290	9290	176
310	20231010	143900	849724350	9300	9300	9300	9300	0
311	20231010	143800	849724350	9300	9300	9300	9300	12
312	20231010	143700	849612750	9290	9300	9300	9290	55
313	20231010	143600	849101300	9300	9270	9310	9270	797
314	20231010	143500	841694460	9300	9300	9300	9300	0
315	20231010	143400	841694460	9300	9300	9300	9300	0
316	20231010	143300	841694460	9300	9300	9300	9300	0
317	20231010	143200	841694460	9300	9300	9300	9300	0
318	20231010	143100	841694460	9300	9300	9300	9300	0
319	20231010	143000	841694460	9300	9300	9300	9300	0
320	20231010	142900	841694460	9300	9300	9300	9300	200
321	20231010	142800	839834460	9190	9250	9300	9190	204
322	20231010	142700	837940120	9190	9250	9250	9190	1267
323	20231010	142600	826289640	9250	9250	9250	9250	1
324	20231010	142500	826280390	9260	9260	9260	9260	300
325	20231010	142400	823502390	9200	9200	9200	9200	0
326	20231010	142300	823502390	9200	9200	9200	9200	200
327	20231010	142200	821662390	9200	9250	9250	9200	51
328	20231010	142100	821193140	9190	9190	9190	9190	50
329	20231010	142000	820733640	9190	9200	9210	9190	405
330	20231010	141900	817010890	9200	9220	9250	9200	1058
331	20231010	141800	807254590	9220	9220	9230	9210	596
332	20231010	141700	801762600	9230	9230	9230	9230	384
333	20231010	141600	798218280	9230	9240	9240	9230	801
334	20231010	141500	790823970	9250	9250	9250	9250	345
335	20231010	141400	787632720	9250	9260	9260	9250	25
336	20231010	141300	787401450	9260	9260	9260	9260	69
337	20231010	141200	786762510	9270	9280	9340	9270	474
338	20231010	141100	782347390	9330	9330	9330	9320	72
339	20231010	141000	781675880	9330	9330	9350	9330	502
340	20231010	140900	776984120	9340	9290	9340	9290	500
341	20231010	140800	772321320	9280	9260	9280	9260	217
342	20231010	140700	770309560	9260	9210	9260	9210	110
343	20231010	140600	769294210	9210	9250	9250	9210	584
344	20231010	140500	763911290	9280	9270	9280	9250	393
345	20231010	140400	760273910	9250	9250	9250	9250	2038
346	20231010	140300	741422410	8800	8800	8800	8800	0
347	20231010	140200	741422410	8800	9370	9370	8800	11656
348	20231010	140100	633583200	9360	9380	9380	9360	335
349	20231010	140000	630444220	9380	9380	9380	9380	80
350	20231010	135900	629693820	9370	9370	9370	9370	0
351	20231010	135800	629693820	9370	9380	9380	9370	100
352	20231010	135700	628756260	9440	9440	9440	9440	0
353	20231010	135600	628756260	9440	9440	9440	9440	1
354	20231010	135500	628746820	9380	9380	9380	9380	421
355	20231010	135400	624797840	9390	9390	9390	9390	0
356	20231010	135300	624797840	9390	9390	9390	9390	0
357	20231010	135200	624797840	9390	9390	9390	9390	0
358	20231010	135100	624797840	9390	9390	9390	9390	100
359	20231010	135000	623858840	9400	9400	9400	9400	0
360	20231010	134900	623858840	9400	9400	9400	9400	55
361	20231010	134800	623341840	9440	9440	9440	9440	0
362	20231010	134700	623341840	9440	9440	9440	9440	20
363	20231010	134600	623153040	9440	9420	9440	9410	481
364	20231010	134500	618626690	9420	9420	9420	9420	19
365	20231010	134400	618447710	9420	9420	9420	9420	100
366	20231010	134300	617505710	9410	9410	9410	9410	0
367	20231010	134200	617505710	9410	9410	9410	9410	0
368	20231010	134100	617505710	9410	9410	9410	9410	0
369	20231010	134000	617505710	9410	9410	9410	9410	100
370	20231010	133900	616564710	9410	9410	9410	9410	22
371	20231010	133800	616357690	9410	9410	9410	9410	31
372	20231010	133700	616065980	9360	9360	9360	9360	0
373	20231010	133600	616065980	9360	9360	9360	9360	0
374	20231010	133500	616065980	9360	9360	9360	9360	0
375	20231010	133400	616065980	9360	9360	9360	9360	0
376	20231010	133300	616065980	9360	9370	9370	9360	500
377	20231010	133200	611384580	9360	9360	9360	9360	0
378	20231010	133100	611384580	9360	9360	9360	9360	94
379	20231010	133000	610504740	9380	9380	9380	9380	0
380	20231010	132900	610504740	9380	9380	9380	9380	927
381	20231010	132800	601809480	9380	9380	9380	9380	0
382	20231010	132700	601809480	9380	9380	9380	9380	40
383	20231010	132600	601434280	9380	9380	9380	9380	0
384	20231010	132500	601434280	9380	9380	9380	9380	7
385	20231010	132400	601368620	9350	9350	9350	9350	0
386	20231010	132300	601368620	9350	9350	9350	9350	50
387	20231010	132200	600901120	9350	9380	9380	9350	285
388	20231010	132100	598231410	9380	9390	9390	9380	161
389	20231010	132000	596720850	9390	9390	9390	9390	0
390	20231010	131900	596720850	9390	9390	9390	9390	0
391	20231010	131800	596720850	9390	9390	9390	9390	189
392	20231010	131700	594946140	9400	9410	9410	9400	531
393	20231010	131600	589954730	9410	9410	9410	9410	0
394	20231010	131500	589954730	9410	9400	9410	9400	139
395	20231010	131400	588646900	9400	9400	9400	9400	104
396	20231010	131300	587669300	9400	9400	9400	9400	103
397	20231010	131200	586701100	9390	9390	9390	9390	0
398	20231010	131100	586701100	9390	9390	9390	9390	50
399	20231010	131000	586231600	9400	9400	9400	9400	39
400	20231010	130900	585865000	9390	9390	9390	9390	0
401	20231010	130800	585865000	9390	9420	9420	9350	2168
402	20231010	130700	565531090	9420	9420	9420	9420	0
403	20231010	130600	565531090	9420	9420	9420	9420	27
404	20231010	130500	565276750	9420	9420	9420	9420	150
405	20231010	130400	563863750	9420	9410	9420	9400	176
406	20231010	130300	562208470	9410	9420	9420	9410	787
407	20231010	130200	554802440	9430	9430	9430	9430	3
408	20231010	130100	554774150	9420	9430	9430	9420	191
409	20231010	130000	552974660	9440	9440	9440	9440	16
410	20231010	125900	552823620	9440	9430	9440	9430	111
411	20231010	125800	551776780	9430	9440	9440	9430	183
412	20231010	125700	550049380	9440	9440	9440	9440	0
413	20231010	125600	550049380	9440	9440	9440	9440	0
414	20231010	125500	550049380	9440	9440	9440	9440	0
415	20231010	125400	550049380	9440	9440	9440	9440	8
416	20231010	125300	549973860	9430	9430	9430	9430	1
417	20231010	125200	549964430	9430	9430	9430	9430	116
418	20231010	125100	548870550	9440	9460	9460	9440	803
419	20231010	125000	541283870	9460	9460	9460	9460	5
420	20231010	124900	541236570	9450	9450	9450	9450	59
421	20231010	124800	540679020	9460	9460	9460	9460	13
422	20231010	124700	540556040	9460	9470	9470	9460	709
423	20231010	124600	533845690	9490	9490	9490	9490	0
424	20231010	124500	533845690	9490	9480	9490	9480	100
425	20231010	124400	532896700	9470	9470	9470	9470	0
426	20231010	124300	532896700	9470	9470	9470	9470	0
427	20231010	124200	532896700	9470	9480	9480	9470	362
428	20231010	124100	529465940	9490	9490	9490	9490	5
429	20231010	124000	529418490	9480	9480	9480	9480	345
430	20231010	123900	526147890	9490	9490	9490	9490	0
431	20231010	123800	526147890	9490	9490	9490	9490	42
432	20231010	123700	525749310	9490	9490	9490	9490	0
433	20231010	123600	525749310	9490	9490	9490	9490	0
434	20231010	123500	525749310	9490	9500	9500	9490	255
435	20231010	123400	523328520	9490	9490	9490	9490	51
436	20231010	123300	522844530	9490	9500	9500	9490	813
437	20231010	123200	515124000	9500	9500	9500	9500	4039
438	20231010	123100	476753500	9500	9500	9500	9500	577
439	20231010	123000	471272000	9490	9500	9500	9490	644
440	20231010	122900	465154670	9490	9520	9520	9490	1589
441	20231010	122800	450059410	9520	9520	9520	9520	201
442	20231010	122700	448145890	9530	9530	9530	9530	0
443	20231010	122600	448145890	9530	9530	9530	9530	0
444	20231010	122500	448145890	9530	9530	9530	9530	0
445	20231010	122400	448145890	9530	9530	9530	9530	204
446	20231010	122300	446201770	9500	9500	9500	9500	177
447	20231010	122200	444520270	9510	9510	9510	9510	317
448	20231010	122100	441505600	9530	9540	9540	9530	2062
449	20231010	122000	421854240	9540	9540	9540	9540	0
450	20231010	121900	421854240	9540	9550	9550	9540	1369
451	20231010	121800	408790350	9550	9550	9550	9550	141
452	20231010	121700	407443800	9550	9550	9550	9550	903
453	20231010	121600	398820150	9550	9560	9560	9550	554
454	20231010	121500	393525910	9570	9580	9580	9570	320
455	20231010	121400	390462440	9580	9580	9580	9580	0
456	20231010	121300	390462440	9580	9580	9580	9580	0
457	20231010	121200	390462440	9580	9580	9580	9580	0
458	20231010	121100	390462440	9580	9580	9580	9580	0
459	20231010	121000	390462440	9580	9580	9580	9580	0
460	20231010	120900	390462440	9580	9580	9580	9580	0
461	20231010	120800	390462440	9580	9570	9580	9570	9
462	20231010	120700	390376300	9570	9580	9580	9570	770
463	20231010	120600	383007330	9580	9580	9580	9580	200
464	20231010	120500	381091330	9570	9570	9570	9570	0
465	20231010	120400	381091330	9570	9570	9570	9570	0
466	20231010	120300	381091330	9570	9570	9570	9570	0
467	20231010	120200	381091330	9570	9570	9570	9570	0
468	20231010	120100	381091330	9570	9570	9570	9570	0
469	20231010	120000	381091330	9570	9620	9620	9560	1652
470	20231010	115900	365243020	9610	9610	9610	9610	0
471	20231010	115800	365243020	9610	9610	9610	9610	0
472	20231010	115700	365243020	9610	9620	9620	9610	151
473	20231010	115600	363790440	9620	9620	9620	9620	0
474	20231010	115500	363790440	9620	9620	9620	9620	1
475	20231010	115400	363780820	9620	9620	9620	9620	0
476	20231010	115300	363780820	9620	9620	9620	9620	0
477	20231010	115200	363780820	9620	9620	9620	9620	7
478	20231010	115100	363713480	9620	9630	9630	9620	457
479	20231010	115000	359316530	9650	9650	9650	9650	0
480	20231010	114900	359316530	9650	9650	9650	9650	26
481	20231010	114800	359065630	9650	9650	9650	9650	0
482	20231010	114700	359065630	9650	9650	9650	9650	2
483	20231010	114600	359046330	9630	9630	9630	9630	0
484	20231010	114500	359046330	9630	9630	9630	9630	0
485	20231010	114400	359046330	9630	9630	9630	9630	0
486	20231010	114300	359046330	9630	9630	9630	9630	0
487	20231010	114200	359046330	9630	9630	9630	9630	0
488	20231010	114100	359046330	9630	9630	9630	9630	0
489	20231010	114000	359046330	9630	9630	9630	9630	0
490	20231010	113900	359046330	9630	9630	9630	9630	0
491	20231010	113800	359046330	9630	9630	9630	9630	0
492	20231010	113700	359046330	9630	9640	9640	9630	695
493	20231010	113600	352348860	9650	9650	9650	9650	193
494	20231010	113500	350486410	9650	9650	9650	9650	0
495	20231010	113400	350486410	9650	9650	9650	9650	0
496	20231010	113300	350486410	9650	9650	9650	9650	0
497	20231010	113200	350486410	9650	9650	9650	9650	1
498	20231010	113100	350476760	9640	9640	9640	9640	0
499	20231010	113000	350476760	9640	9640	9640	9640	30
500	20231010	112900	350187560	9640	9640	9640	9640	1
501	20231010	112800	350177920	9640	9660	9660	9640	981
502	20231010	112700	340711820	9660	9660	9660	9660	0
503	20231010	112600	340711820	9660	9660	9660	9660	0
504	20231010	112500	340711820	9660	9670	9670	9660	414
505	20231010	112400	336709900	9680	9670	9680	9670	280
506	20231010	112300	334001800	9690	9680	9690	9680	105
507	20231010	112200	332984400	9680	9690	9690	9680	775
508	20231010	112100	325481780	9690	9690	9690	9690	179
509	20231010	112000	323747270	9700	9700	9700	9700	86
510	20231010	111900	322913070	9710	9710	9710	9710	0
511	20231010	111800	322913070	9710	9710	9710	9710	0
512	20231010	111700	322913070	9710	9710	9710	9710	0
513	20231010	111600	322913070	9710	9720	9720	9710	148
514	20231010	111500	321475640	9750	9750	9750	9750	0
515	20231010	111400	321475640	9750	9750	9750	9750	0
516	20231010	111300	321475640	9750	9750	9750	9750	0
517	20231010	111200	321475640	9750	9740	9750	9740	10
518	20231010	111100	321378180	9740	9720	9740	9720	20
519	20231010	111000	321183580	9720	9720	9720	9720	50
520	20231010	110900	320697580	9720	9720	9720	9720	2
521	20231010	110800	320678140	9720	9730	9740	9720	426
522	20231010	110700	316535200	9730	9730	9730	9730	9
523	20231010	110600	316447630	9740	9740	9740	9740	0
524	20231010	110500	316447630	9740	9740	9740	9740	0
525	20231010	110400	316447630	9740	9740	9740	9740	0
526	20231010	110300	316447630	9740	9740	9740	9740	3
527	20231010	110200	316418410	9730	9730	9730	9730	0
528	20231010	110100	316418410	9730	9730	9730	9730	61
529	20231010	110000	315824880	9730	9730	9730	9730	25
530	20231010	105900	315581630	9720	9720	9720	9720	0
531	20231010	105800	315581630	9720	9720	9720	9720	0
532	20231010	105700	315581630	9720	9720	9720	9720	0
533	20231010	105600	315581630	9720	9720	9720	9720	103
534	20231010	105500	314580470	9720	9720	9720	9720	0
535	20231010	105400	314580470	9720	9720	9720	9720	0
536	20231010	105300	314580470	9720	9720	9720	9720	0
537	20231010	105200	314580470	9720	9720	9720	9720	0
538	20231010	105100	314580470	9720	9720	9720	9720	0
539	20231010	105000	314580470	9720	9720	9720	9720	0
540	20231010	104900	314580470	9720	9720	9720	9720	236
541	20231010	104800	312286550	9740	9760	9760	9740	1342
542	20231010	104700	299205860	9770	9770	9770	9770	0
543	20231010	104600	299205860	9770	9770	9770	9770	0
544	20231010	104500	299205860	9770	9770	9770	9770	200
545	20231010	104400	297251860	9780	9780	9780	9780	10
546	20231010	104300	297154060	9780	9780	9780	9780	41
547	20231010	104200	296753080	9780	9780	9780	9780	0
548	20231010	104100	296753080	9780	9780	9780	9780	100
549	20231010	104000	295775080	9800	9800	9800	9800	0
550	20231010	103900	295775080	9800	9800	9800	9800	89
551	20231010	103800	294902880	9800	9800	9800	9800	0
552	20231010	103700	294902880	9800	9800	9800	9800	0
553	20231010	103600	294902880	9800	9800	9800	9800	0
554	20231010	103500	294902880	9800	9800	9800	9800	11
555	20231010	103400	294795080	9800	9800	9800	9800	17
556	20231010	103300	294628480	9800	9800	9800	9800	0
557	20231010	103200	294628480	9800	9790	9800	9790	539
558	20231010	103100	289348960	9750	9750	9750	9750	1
559	20231010	103000	289339210	9750	9750	9750	9750	0
560	20231010	102900	289339210	9750	9750	9750	9750	0
561	20231010	102800	289339210	9750	9750	9750	9750	0
562	20231010	102700	289339210	9750	9750	9750	9750	0
563	20231010	102600	289339210	9750	9750	9750	9750	0
564	20231010	102500	289339210	9750	9750	9750	9750	0
565	20231010	102400	289339210	9750	9790	9790	9750	89
566	20231010	102300	288467940	9770	9770	9770	9770	0
567	20231010	102200	288467940	9770	9790	9790	9770	74
568	20231010	102100	287743760	9770	9730	9770	9730	952
569	20231010	102000	278463180	9720	9720	9720	9720	0
570	20231010	101900	278463180	9720	9720	9720	9720	0
571	20231010	101800	278463180	9720	9720	9720	9720	0
572	20231010	101700	278463180	9720	9720	9720	9720	12
573	20231010	101600	278346540	9700	9700	9700	9700	1864
574	20231010	101500	260265740	9670	9710	9710	9670	186
575	20231010	101400	258461580	9700	9700	9700	9700	0
576	20231010	101300	258461580	9700	9700	9700	9700	0
577	20231010	101200	258461580	9700	9710	9710	9700	80
578	20231010	101100	257685080	9710	9710	9710	9710	154
579	20231010	101000	256189740	9710	9710	9710	9710	167
580	20231010	100900	254568170	9730	9730	9730	9730	0
581	20231010	100800	254568170	9730	9730	9730	9730	400
582	20231010	100700	250676170	9730	9730	9730	9730	0
583	20231010	100600	250676170	9730	9730	9730	9730	60
584	20231010	100500	250092370	9740	9740	9740	9740	0
585	20231010	100400	250092370	9740	9740	9740	9740	68
586	20231010	100300	249430050	9740	9740	9740	9740	0
587	20231010	100200	249430050	9740	9740	9740	9740	50
588	20231010	100100	248943050	9740	9740	9740	9740	133
589	20231010	100000	247647630	9740	9740	9740	9740	0
590	20231010	095900	247647630	9740	9740	9740	9740	188
591	20231010	095800	245816510	9740	9750	9750	9740	96
592	20231010	095700	244881400	9760	9760	9760	9760	0
593	20231010	095600	244881400	9760	9760	9760	9760	16
594	20231010	095500	244725240	9760	9770	9770	9760	104
595	20231010	095400	243709700	9760	9760	9760	9760	0
596	20231010	095300	243709700	9760	9760	9760	9760	0
597	20231010	095200	243709700	9760	9760	9760	9760	200
598	20231010	095100	241757700	9770	9780	9780	9770	104
599	20231010	095000	240741240	9780	9780	9780	9780	0
600	20231010	094900	240741240	9780	9780	9780	9780	0
601	20231010	094800	240741240	9780	9780	9780	9780	0
602	20231010	094700	240741240	9780	9780	9780	9780	0
603	20231010	094600	240741240	9780	9780	9780	9780	0
604	20231010	094500	240741240	9780	9780	9780	9780	122
605	20231010	094400	239548080	9800	9810	9810	9800	261
606	20231010	094300	236990230	9800	9800	9800	9800	0
607	20231010	094200	236990230	9800	9800	9800	9800	0
608	20231010	094100	236990230	9800	9800	9800	9800	0
609	20231010	094000	236990230	9800	9800	9800	9800	357
610	20231010	093900	233491630	9800	9780	9800	9780	256
611	20231010	093800	230985190	9780	9780	9780	9780	0
612	20231010	093700	230985190	9780	9780	9780	9780	1
613	20231010	093600	230975410	9780	9790	9790	9780	115
614	20231010	093500	229850700	9770	9770	9770	9770	564
615	20231010	093400	224340420	9770	9770	9770	9770	100
616	20231010	093300	223363420	9760	9760	9760	9750	316
617	20231010	093200	220281570	9750	9740	9750	9740	551
618	20231010	093100	214912990	9740	9740	9740	9740	2
619	20231010	093000	214893510	9740	9740	9740	9740	11
620	20231010	092900	214786370	9740	9740	9740	9740	1
621	20231010	092800	214776630	9740	9740	9740	9740	10
622	20231010	092700	214679230	9740	9740	9740	9740	0
623	20231010	092600	214679230	9740	9750	9750	9740	51
624	20231010	092500	214182480	9750	9750	9750	9750	0
625	20231010	092400	214182480	9750	9760	9760	9750	166
626	20231010	092300	212562520	9760	9760	9760	9760	0
627	20231010	092200	212562520	9760	9760	9760	9760	400
628	20231010	092100	208658520	9760	9780	9780	9760	310
629	20231010	092000	205632720	9790	9780	9790	9780	275
630	20231010	091900	202941790	9780	9750	9780	9750	1135
631	20231010	091800	191853860	9750	9740	9750	9740	900
632	20231010	091700	183081060	9760	9760	9760	9760	0
633	20231010	091600	183081060	9760	9730	9760	9730	306
634	20231010	091500	180098860	9710	9680	9710	9680	2034
635	20231010	091400	160379460	9670	9640	9670	9610	1900
636	20231010	091300	142103030	9640	9640	9640	9640	0
637	20231010	091200	142103030	9640	9680	9680	9640	2
638	20231010	091100	142083710	9680	9630	9680	9630	3
639	20231010	091000	142054720	9680	9680	9680	9680	6
640	20231010	090900	141996640	9680	9640	9690	9620	1694
641	20231010	090800	125627170	9630	9580	9630	9580	1299
642	20231010	090700	113152700	9570	9690	9690	9490	5287
643	20231010	090600	62604590	9710	9740	9740	9710	84
644	20231010	090500	61787750	9710	9770	9770	9710	1785
645	20231010	090400	44398200	9780	9800	9800	9780	1062
646	20231010	090300	34000900	9770	9790	9790	9770	820
647	20231010	090200	25987100	9790	9790	9790	9790	2
648	20231010	090100	25967520	9800	9710	9810	9710	1628
649	20231010	090000	10068660	9700	9640	9700	9640	1044