KissMeData/089890/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194100	721855050	9680	9680	9680	9680	1112
3	20231017	194000	721855050	9680	9680	9680	9680	0
4	20231017	193900	721855050	9680	9680	9680	9680	0
5	20231017	193800	721855050	9680	9680	9680	9680	0
6	20231017	193700	721855050	9680	9680	9680	9680	0
7	20231017	193600	721855050	9680	9680	9680	9680	0
8	20231017	193500	721855050	9680	9680	9680	9680	0
9	20231017	193400	721855050	9680	9680	9680	9680	0
10	20231017	193300	721855050	9680	9680	9680	9680	0
11	20231017	193200	721855050	9680	9680	9680	9680	0
12	20231017	193100	721855050	9680	9680	9680	9680	0
13	20231017	193000	721855050	9680	9680	9680	9680	0
14	20231017	192900	721855050	9680	9680	9680	9680	0
15	20231017	192800	721855050	9680	9680	9680	9680	0
16	20231017	192700	721855050	9680	9680	9680	9680	0
17	20231017	192600	721855050	9680	9680	9680	9680	0
18	20231017	192500	721855050	9680	9680	9680	9680	0
19	20231017	192400	721855050	9680	9680	9680	9680	0
20	20231017	192300	721855050	9680	9680	9680	9680	0
21	20231017	192200	721855050	9680	9680	9680	9680	0
22	20231017	192100	721855050	9680	9680	9680	9680	0
23	20231017	192000	721855050	9680	9680	9680	9680	0
24	20231017	191900	721855050	9680	9680	9680	9680	0
25	20231017	191800	721855050	9680	9680	9680	9680	0
26	20231017	191700	721855050	9680	9680	9680	9680	0
27	20231017	191600	721855050	9680	9680	9680	9680	0
28	20231017	191500	721855050	9680	9680	9680	9680	0
29	20231017	191400	721855050	9680	9680	9680	9680	0
30	20231017	191300	721855050	9680	9680	9680	9680	0
31	20231017	191200	721855050	9680	9680	9680	9680	0
32	20231017	191100	721855050	9680	9680	9680	9680	1112
33	20231017	191000	721855050	9680	9680	9680	9680	0
34	20231017	190900	721855050	9680	9680	9680	9680	0
35	20231017	190800	721855050	9680	9680	9680	9680	0
36	20231017	190700	721855050	9680	9680	9680	9680	0
37	20231017	190600	721855050	9680	9680	9680	9680	0
38	20231017	190500	721855050	9680	9680	9680	9680	0
39	20231017	190400	721855050	9680	9680	9680	9680	0
40	20231017	190300	721855050	9680	9680	9680	9680	0
41	20231017	190200	721855050	9680	9680	9680	9680	0
42	20231017	190100	721855050	9680	9680	9680	9680	0
43	20231017	190000	721855050	9680	9680	9680	9680	0
44	20231017	185900	721855050	9680	9680	9680	9680	0
45	20231017	185800	721855050	9680	9680	9680	9680	0
46	20231017	185700	721855050	9680	9680	9680	9680	0
47	20231017	185600	721855050	9680	9680	9680	9680	0
48	20231017	185500	721855050	9680	9680	9680	9680	0
49	20231017	185400	721855050	9680	9680	9680	9680	0
50	20231017	185300	721855050	9680	9680	9680	9680	0
51	20231017	185200	721855050	9680	9680	9680	9680	0
52	20231017	185100	721855050	9680	9680	9680	9680	0
53	20231017	185000	721855050	9680	9680	9680	9680	0
54	20231017	184900	721855050	9680	9680	9680	9680	0
55	20231017	184800	721855050	9680	9680	9680	9680	0
56	20231017	184700	721855050	9680	9680	9680	9680	0
57	20231017	184600	721855050	9680	9680	9680	9680	0
58	20231017	184500	721855050	9680	9680	9680	9680	0
59	20231017	184400	721855050	9680	9680	9680	9680	0
60	20231017	184300	721855050	9680	9680	9680	9680	0
61	20231017	184200	721855050	9680	9680	9680	9680	0
62	20231017	184100	721855050	9680	9680	9680	9680	1112
63	20231017	184000	721855050	9680	9680	9680	9680	0
64	20231017	183900	721855050	9680	9680	9680	9680	0
65	20231017	183800	721855050	9680	9680	9680	9680	0
66	20231017	183700	721855050	9680	9680	9680	9680	0
67	20231017	183600	721855050	9680	9680	9680	9680	0
68	20231017	183500	721855050	9680	9680	9680	9680	0
69	20231017	183400	721855050	9680	9680	9680	9680	0
70	20231017	183300	721855050	9680	9680	9680	9680	0
71	20231017	183200	721855050	9680	9680	9680	9680	0
72	20231017	183100	721855050	9680	9680	9680	9680	0
73	20231017	183000	721855050	9680	9680	9680	9680	0
74	20231017	182900	721855050	9680	9680	9680	9680	0
75	20231017	182800	721855050	9680	9680	9680	9680	0
76	20231017	182700	721855050	9680	9680	9680	9680	0
77	20231017	182600	721855050	9680	9680	9680	9680	0
78	20231017	182500	721855050	9680	9680	9680	9680	0
79	20231017	182400	721855050	9680	9680	9680	9680	0
80	20231017	182300	721855050	9680	9680	9680	9680	0
81	20231017	182200	721855050	9680	9680	9680	9680	0
82	20231017	182100	721855050	9680	9680	9680	9680	0
83	20231017	182000	721855050	9680	9680	9680	9680	0
84	20231017	181900	721855050	9680	9680	9680	9680	0
85	20231017	181800	721855050	9680	9680	9680	9680	0
86	20231017	181700	721855050	9680	9680	9680	9680	0
87	20231017	181600	721855050	9680	9680	9680	9680	0
88	20231017	181500	721855050	9680	9680	9680	9680	0
89	20231017	181400	721855050	9680	9680	9680	9680	0
90	20231017	181300	721855050	9680	9680	9680	9680	0
91	20231017	181200	721855050	9680	9680	9680	9680	0
92	20231017	181100	721855050	9680	9680	9680	9680	1112
93	20231017	181000	721855050	9680	9680	9680	9680	0
94	20231017	180900	721855050	9680	9680	9680	9680	0
95	20231017	180800	721855050	9680	9680	9680	9680	0
96	20231017	180700	721855050	9680	9680	9680	9680	0
97	20231017	180600	721855050	9680	9680	9680	9680	0
98	20231017	180500	721855050	9680	9680	9680	9680	0
99	20231017	180400	721855050	9680	9680	9680	9680	0
100	20231017	180300	721855050	9680	9680	9680	9680	0
101	20231017	180200	721855050	9680	9680	9680	9680	0
102	20231017	180100	721855050	9680	9680	9680	9680	0
103	20231017	180000	721855050	9680	9680	9680	9680	0
104	20231017	175900	721855050	9680	9680	9680	9680	0
105	20231017	175800	721855050	9680	9680	9680	9680	0
106	20231017	175700	721855050	9680	9680	9680	9680	0
107	20231017	175600	721855050	9680	9680	9680	9680	0
108	20231017	175500	721855050	9680	9680	9680	9680	0
109	20231017	175400	721855050	9680	9680	9680	9680	0
110	20231017	175300	721855050	9680	9680	9680	9680	0
111	20231017	175200	721855050	9680	9680	9680	9680	0
112	20231017	175100	721855050	9680	9680	9680	9680	0
113	20231017	175000	721855050	9680	9680	9680	9680	0
114	20231017	174900	721855050	9680	9680	9680	9680	0
115	20231017	174800	721855050	9680	9680	9680	9680	0
116	20231017	174700	721855050	9680	9680	9680	9680	0
117	20231017	174600	721855050	9680	9680	9680	9680	0
118	20231017	174500	721855050	9680	9680	9680	9680	0
119	20231017	174400	721855050	9680	9680	9680	9680	0
120	20231017	174300	721855050	9680	9680	9680	9680	0
121	20231017	174200	721855050	9680	9680	9680	9680	0
122	20231017	174100	721855050	9680	9680	9680	9680	1112
123	20231017	174000	721855050	9680	9680	9680	9680	0
124	20231017	173900	721855050	9680	9680	9680	9680	0
125	20231017	173800	721855050	9680	9680	9680	9680	0
126	20231017	173700	721855050	9680	9680	9680	9680	0
127	20231017	173600	721855050	9680	9680	9680	9680	0
128	20231017	173500	721855050	9680	9680	9680	9680	0
129	20231017	173400	721855050	9680	9680	9680	9680	0
130	20231017	173300	721855050	9680	9680	9680	9680	0
131	20231017	173200	721855050	9680	9680	9680	9680	0
132	20231017	173100	721855050	9680	9680	9680	9680	0
133	20231017	173000	721855050	9680	9680	9680	9680	0
134	20231017	172900	721855050	9680	9680	9680	9680	0
135	20231017	172800	721855050	9680	9680	9680	9680	0
136	20231017	172700	721855050	9680	9680	9680	9680	0
137	20231017	172600	721855050	9680	9680	9680	9680	0
138	20231017	172500	721855050	9680	9680	9680	9680	0
139	20231017	172400	721855050	9680	9680	9680	9680	0
140	20231017	172300	721855050	9680	9680	9680	9680	0
141	20231017	172200	721855050	9680	9680	9680	9680	0
142	20231017	172100	721855050	9680	9680	9680	9680	0
143	20231017	172000	721855050	9680	9680	9680	9680	0
144	20231017	171900	721855050	9680	9680	9680	9680	0
145	20231017	171800	721855050	9680	9680	9680	9680	0
146	20231017	171700	721855050	9680	9680	9680	9680	0
147	20231017	171600	721855050	9680	9680	9680	9680	0
148	20231017	171500	721855050	9680	9680	9680	9680	0
149	20231017	171400	721855050	9680	9680	9680	9680	0
150	20231017	171300	721855050	9680	9680	9680	9680	0
151	20231017	171200	721855050	9680	9680	9680	9680	0
152	20231017	171100	721855050	9680	9680	9680	9680	1112
153	20231017	171000	721855050	9680	9680	9680	9680	0
154	20231017	170900	721855050	9680	9680	9680	9680	0
155	20231017	170800	721855050	9680	9680	9680	9680	0
156	20231017	170700	721855050	9680	9680	9680	9680	0
157	20231017	170600	721855050	9680	9680	9680	9680	0
158	20231017	170500	721855050	9680	9680	9680	9680	0
159	20231017	170400	721855050	9680	9680	9680	9680	0
160	20231017	170300	721855050	9680	9680	9680	9680	0
161	20231017	170200	721855050	9680	9680	9680	9680	0
162	20231017	170100	721855050	9680	9680	9680	9680	0
163	20231017	170000	721855050	9680	9680	9680	9680	0
164	20231017	165900	721855050	9680	9680	9680	9680	0
165	20231017	165800	721855050	9680	9680	9680	9680	0
166	20231017	165700	721855050	9680	9680	9680	9680	0
167	20231017	165600	721855050	9680	9680	9680	9680	0
168	20231017	165500	721855050	9680	9680	9680	9680	0
169	20231017	165400	721855050	9680	9680	9680	9680	0
170	20231017	165300	721855050	9680	9680	9680	9680	0
171	20231017	165200	721855050	9680	9680	9680	9680	0
172	20231017	165100	721855050	9680	9680	9680	9680	0
173	20231017	165000	721855050	9680	9680	9680	9680	0
174	20231017	164900	721855050	9680	9680	9680	9680	0
175	20231017	164800	721855050	9680	9680	9680	9680	0
176	20231017	164700	721855050	9680	9680	9680	9680	0
177	20231017	164600	721855050	9680	9680	9680	9680	0
178	20231017	164500	721855050	9680	9680	9680	9680	0
179	20231017	164400	721855050	9680	9680	9680	9680	0
180	20231017	164300	721855050	9680	9680	9680	9680	0
181	20231017	164200	721855050	9680	9680	9680	9680	0
182	20231017	164100	721855050	9680	9680	9680	9680	1112
183	20231017	164000	721855050	9680	9680	9680	9680	0
184	20231017	163900	721855050	9680	9680	9680	9680	0
185	20231017	163800	721855050	9680	9680	9680	9680	0
186	20231017	163700	721855050	9680	9680	9680	9680	0
187	20231017	163600	721855050	9680	9680	9680	9680	0
188	20231017	163500	721855050	9680	9680	9680	9680	0
189	20231017	163400	721855050	9680	9680	9680	9680	0
190	20231017	163300	721855050	9680	9680	9680	9680	0
191	20231017	163200	721855050	9680	9680	9680	9680	0
192	20231017	163100	721855050	9680	9680	9680	9680	0
193	20231017	163000	721855050	9680	9680	9680	9680	0
194	20231017	162900	721855050	9680	9680	9680	9680	0
195	20231017	162800	721855050	9680	9680	9680	9680	0
196	20231017	162700	721855050	9680	9680	9680	9680	0
197	20231017	162600	721855050	9680	9680	9680	9680	0
198	20231017	162500	721855050	9680	9680	9680	9680	0
199	20231017	162400	721855050	9680	9680	9680	9680	0
200	20231017	162300	721855050	9680	9680	9680	9680	0
201	20231017	162200	721855050	9680	9680	9680	9680	0
202	20231017	162100	721855050	9680	9680	9680	9680	0
203	20231017	162000	721855050	9680	9680	9680	9680	0
204	20231017	161900	721855050	9680	9680	9680	9680	0
205	20231017	161800	721855050	9680	9680	9680	9680	0
206	20231017	161700	721855050	9680	9680	9680	9680	0
207	20231017	161600	721855050	9680	9680	9680	9680	0
208	20231017	161500	721855050	9680	9680	9680	9680	0
209	20231017	161400	721855050	9680	9680	9680	9680	0
210	20231017	161300	721855050	9680	9680	9680	9680	0
211	20231017	161200	721855050	9680	9680	9680	9680	0
212	20231017	161100	721855050	9680	9680	9680	9680	1112
213	20231017	161000	721855050	9680	9680	9680	9680	0
214	20231017	160900	721855050	9680	9680	9680	9680	0
215	20231017	160800	721855050	9680	9680	9680	9680	0
216	20231017	160700	721855050	9680	9680	9680	9680	0
217	20231017	160600	721855050	9680	9680	9680	9680	0
218	20231017	160500	721855050	9680	9680	9680	9680	0
219	20231017	160400	721855050	9680	9680	9680	9680	0
220	20231017	160300	721855050	9680	9680	9680	9680	0
221	20231017	160200	721855050	9680	9680	9680	9680	0
222	20231017	160100	721855050	9680	9680	9680	9680	0
223	20231017	160000	721855050	9680	9680	9680	9680	0
224	20231017	155900	721855050	9680	9680	9680	9680	0
225	20231017	155800	721855050	9680	9680	9680	9680	0
226	20231017	155700	721855050	9680	9680	9680	9680	0
227	20231017	155600	721855050	9680	9680	9680	9680	0
228	20231017	155500	721855050	9680	9680	9680	9680	0
229	20231017	155400	721855050	9680	9680	9680	9680	0
230	20231017	155300	721855050	9680	9680	9680	9680	0
231	20231017	155200	721855050	9680	9680	9680	9680	0
232	20231017	155100	721855050	9680	9680	9680	9680	0
233	20231017	155000	721855050	9680	9680	9680	9680	0
234	20231017	154900	721855050	9680	9680	9680	9680	0
235	20231017	154800	721855050	9680	9680	9680	9680	0
236	20231017	154700	721855050	9680	9680	9680	9680	0
237	20231017	154600	721855050	9680	9680	9680	9680	0
238	20231017	154500	721855050	9680	9680	9680	9680	0
239	20231017	154400	721855050	9680	9680	9680	9680	0
240	20231017	154300	721855050	9680	9680	9680	9680	0
241	20231017	154200	721855050	9680	9680	9680	9680	0
242	20231017	154100	721855050	9680	9680	9680	9680	1112
243	20231017	154000	721855050	9680	9680	9680	9680	0
244	20231017	153900	721855050	9680	9680	9680	9680	0
245	20231017	153800	721855050	9680	9680	9680	9680	0
246	20231017	153700	721855050	9680	9680	9680	9680	0
247	20231017	153600	721855050	9680	9680	9680	9680	0
248	20231017	153500	721855050	9680	9680	9680	9680	0
249	20231017	153400	721855050	9680	9680	9680	9680	0
250	20231017	153300	721855050	9680	9680	9680	9680	0
251	20231017	153200	721855050	9680	9680	9680	9680	0
252	20231017	153100	721855050	9680	9680	9680	9680	0
253	20231017	153000	721855050	9680	9680	9680	9680	1112
254	20231017	152900	711090890	9800	9800	9800	9800	0
255	20231017	152800	711090890	9800	9800	9800	9800	0
256	20231017	152700	711090890	9800	9800	9800	9800	0
257	20231017	152600	711090890	9800	9800	9800	9800	0
258	20231017	152500	711090890	9800	9800	9800	9800	0
259	20231017	152400	711090890	9800	9800	9800	9800	0
260	20231017	152300	711090890	9800	9800	9800	9800	0
261	20231017	152200	711090890	9800	9800	9800	9800	0
262	20231017	152100	711090890	9800	9800	9800	9800	0
263	20231017	152000	711090890	9800	9800	9800	9800	0
264	20231017	151900	711090890	9800	9790	9800	9780	235
265	20231017	151800	708788980	9770	9770	9770	9770	40
266	20231017	151700	708398180	9770	9790	9790	9770	99
267	20231017	151600	707429610	9800	9790	9800	9790	76
268	20231017	151500	706685370	9790	9790	9790	9790	38
269	20231017	151400	706313350	9790	9790	9790	9790	0
270	20231017	151300	706313350	9790	9790	9790	9790	77
271	20231017	151200	705559520	9780	9780	9790	9760	304
272	20231017	151100	702586580	9800	9780	9800	9780	18
273	20231017	151000	702410520	9790	9780	9790	9780	476
274	20231017	150900	697751250	9800	9800	9800	9800	0
275	20231017	150800	697751250	9800	9800	9800	9800	19
276	20231017	150700	697565050	9790	9790	9790	9790	77
277	20231017	150600	696811220	9800	9800	9800	9800	0
278	20231017	150500	696811220	9800	9800	9800	9800	0
279	20231017	150400	696811220	9800	9760	9800	9760	172
280	20231017	150300	695130800	9760	9750	9760	9700	227
281	20231017	150200	692925200	9750	9760	9760	9750	92
282	20231017	150100	692027850	9760	9770	9770	9760	82
283	20231017	150000	691226760	9760	9760	9760	9760	0
284	20231017	145900	691226760	9760	9770	9770	9760	185
285	20231017	145800	689419670	9770	9780	9780	9770	323
286	20231017	145700	686263050	9780	9780	9780	9780	467
287	20231017	145600	681695790	9780	9780	9780	9780	20
288	20231017	145500	681500190	9790	9790	9790	9790	174
289	20231017	145400	679796730	9790	9790	9790	9790	189
290	20231017	145300	677946420	9780	9780	9780	9780	20
291	20231017	145200	677750820	9790	9790	9790	9790	108
292	20231017	145100	676693500	9780	9780	9780	9780	141
293	20231017	145000	675314520	9790	9790	9790	9790	0
294	20231017	144900	675314520	9790	9790	9790	9790	123
295	20231017	144800	674110350	9800	9780	9800	9780	391
296	20231017	144700	670285530	9790	9790	9790	9790	10
297	20231017	144600	670187630	9790	9790	9790	9790	109
298	20231017	144500	669120520	9790	9790	9790	9790	0
299	20231017	144400	669120520	9790	9790	9790	9790	0
300	20231017	144300	669120520	9790	9790	9790	9790	95
301	20231017	144200	668190470	9790	9790	9790	9790	452
302	20231017	144100	663765390	9790	9770	9790	9760	215
303	20231017	144000	661662480	9770	9790	9790	9770	77
304	20231017	143900	660908670	9760	9760	9760	9760	2
305	20231017	143800	660889150	9790	9790	9790	9790	0
306	20231017	143700	660889150	9790	9790	9790	9750	201
307	20231017	143600	658921760	9800	9740	9800	9740	558
308	20231017	143500	653459740	9740	9740	9740	9740	23
309	20231017	143400	653235720	9800	9770	9800	9770	1230
310	20231017	143300	641201150	9700	9700	9700	9700	0
311	20231017	143200	641201150	9700	9700	9700	9700	0
312	20231017	143100	641201150	9700	9740	9750	9700	454
313	20231017	143000	636775670	9660	9740	9740	9510	2819
314	20231017	142900	609577480	9750	9750	9750	9750	100
315	20231017	142800	608602480	9750	9750	9750	9750	76
316	20231017	142700	607861480	9710	9710	9710	9710	15
317	20231017	142600	607715830	9720	9710	9720	9700	1676
318	20231017	142500	591431130	9720	9740	9740	9720	1412
319	20231017	142400	577701440	9750	9750	9750	9750	0
320	20231017	142300	577701440	9750	9750	9750	9750	0
321	20231017	142200	577701440	9750	9750	9750	9750	76
322	20231017	142100	576960440	9750	9750	9750	9750	10
323	20231017	142000	576862940	9750	9750	9750	9750	0
324	20231017	141900	576862940	9750	9730	9750	9730	94
325	20231017	141800	575946800	9730	9730	9730	9730	10
326	20231017	141700	575849500	9730	9730	9730	9730	0
327	20231017	141600	575849500	9730	9750	9750	9730	127
328	20231017	141500	574612250	9750	9750	9750	9750	0
329	20231017	141400	574612250	9750	9750	9750	9750	0
330	20231017	141300	574612250	9750	9750	9750	9750	76
331	20231017	141200	573871250	9730	9730	9730	9730	0
332	20231017	141100	573871250	9730	9730	9730	9730	0
333	20231017	141000	573871250	9730	9730	9730	9730	87
334	20231017	140900	573024740	9730	9730	9730	9730	0
335	20231017	140800	573024740	9730	9730	9730	9730	366
336	20231017	140700	569463560	9760	9760	9760	9760	76
337	20231017	140600	568721800	9730	9740	9740	9730	361
338	20231017	140500	565208040	9740	9740	9740	9740	184
339	20231017	140400	563415880	9770	9770	9770	9770	77
340	20231017	140300	562663590	9740	9740	9740	9740	0
341	20231017	140200	562663590	9740	9740	9740	9740	0
342	20231017	140100	562663590	9740	9740	9750	9740	201
343	20231017	140000	560704370	9720	9730	9730	9720	110
344	20231017	135900	559634860	9730	9730	9730	9730	17
345	20231017	135800	559469450	9730	9740	9760	9730	230
346	20231017	135700	557229020	9750	9770	9770	9750	234
347	20231017	135600	554945580	9770	9770	9770	9770	5
348	20231017	135500	554896730	9780	9780	9790	9780	136
349	20231017	135400	553566450	9780	9780	9780	9780	0
350	20231017	135300	553566450	9780	9780	9780	9780	0
351	20231017	135200	553566450	9780	9780	9780	9780	77
352	20231017	135100	552813390	9780	9780	9780	9780	9
353	20231017	135000	552725370	9780	9780	9780	9780	0
354	20231017	134900	552725370	9780	9780	9780	9780	76
355	20231017	134800	551982090	9780	9780	9780	9780	0
356	20231017	134700	551982090	9780	9780	9780	9780	0
357	20231017	134600	551982090	9780	9780	9780	9780	77
358	20231017	134500	551229030	9770	9790	9790	9770	847
359	20231017	134400	542937840	9800	9800	9800	9790	646
360	20231017	134300	536610490	9810	9810	9810	9810	76
361	20231017	134200	535864930	9810	9810	9810	9810	26
362	20231017	134100	535609870	9810	9810	9810	9810	53
363	20231017	134000	535089940	9810	9810	9810	9810	77
364	20231017	133900	534334570	9810	9810	9810	9810	0
365	20231017	133800	534334570	9810	9810	9810	9800	6
366	20231017	133700	534275730	9810	9810	9810	9810	90
367	20231017	133600	533392830	9810	9810	9810	9810	2
368	20231017	133500	533373210	9810	9810	9810	9810	0
369	20231017	133400	533373210	9810	9810	9810	9810	82
370	20231017	133300	532568790	9810	9810	9810	9810	0
371	20231017	133200	532568790	9810	9810	9810	9810	0
372	20231017	133100	532568790	9810	9810	9810	9810	298
373	20231017	133000	529645410	9800	9800	9800	9800	36
374	20231017	132900	529292610	9810	9810	9810	9810	10
375	20231017	132800	529194510	9810	9800	9810	9800	1216
376	20231017	132700	517270550	9800	9800	9800	9800	0
377	20231017	132600	517270550	9800	9800	9800	9800	0
378	20231017	132500	517270550	9800	9800	9800	9800	500
379	20231017	132400	512370550	9790	9790	9790	9790	0
380	20231017	132300	512370550	9790	9790	9790	9790	0
381	20231017	132200	512370550	9790	9800	9800	9790	745
382	20231017	132100	505072350	9800	9800	9800	9800	5
383	20231017	132000	505023350	9800	9800	9800	9800	1
384	20231017	131900	505013550	9800	9800	9800	9800	77
385	20231017	131800	504258950	9800	9800	9800	9800	0
386	20231017	131700	504258950	9800	9800	9800	9800	0
387	20231017	131600	504258950	9800	9800	9800	9800	76
388	20231017	131500	503514150	9800	9800	9800	9800	0
389	20231017	131400	503514150	9800	9800	9800	9800	135
390	20231017	131300	502191150	9800	9810	9810	9800	385
391	20231017	131200	498415580	9800	9800	9800	9800	0
392	20231017	131100	498415580	9800	9800	9800	9800	50
393	20231017	131000	497925580	9810	9800	9810	9800	83
394	20231017	130900	497111420	9800	9810	9810	9800	35
395	20231017	130800	496768200	9790	9790	9790	9790	5
396	20231017	130700	496719250	9810	9800	9810	9800	92
397	20231017	130600	495817600	9800	9800	9800	9800	0
398	20231017	130500	495817600	9800	9800	9800	9800	3
399	20231017	130400	495788200	9800	9800	9800	9800	76
400	20231017	130300	495043400	9780	9790	9790	9780	64
401	20231017	130200	494417060	9800	9810	9810	9800	42
402	20231017	130100	494005400	9820	9810	9820	9810	77
403	20231017	130000	493249730	9810	9810	9810	9810	134
404	20231017	125900	491935190	9810	9810	9810	9810	2
405	20231017	125800	491915570	9820	9810	9820	9810	76
406	20231017	125700	491169660	9810	9810	9810	9810	200
407	20231017	125600	489207660	9820	9820	9820	9820	2
408	20231017	125500	489188020	9820	9820	9820	9820	77
409	20231017	125400	488431880	9820	9780	9820	9780	1000
410	20231017	125300	478635200	9790	9790	9790	9790	0
411	20231017	125200	478635200	9790	9780	9790	9780	100
412	20231017	125100	477656780	9770	9770	9770	9770	75
413	20231017	125000	476924030	9780	9780	9780	9780	0
414	20231017	124900	476924030	9780	9780	9780	9780	77
415	20231017	124800	476170970	9790	9790	9790	9790	0
416	20231017	124700	476170970	9790	9790	9790	9790	0
417	20231017	124600	476170970	9790	9780	9790	9780	113
418	20231017	124500	475065370	9780	9780	9780	9780	100
419	20231017	124400	474087370	9790	9790	9790	9790	0
420	20231017	124300	474087370	9790	9780	9790	9780	77
421	20231017	124200	473333890	9780	9780	9780	9780	0
422	20231017	124100	473333890	9780	9780	9780	9780	0
423	20231017	124000	473333890	9780	9780	9780	9780	181
424	20231017	123900	471563710	9790	9790	9790	9790	0
425	20231017	123800	471563710	9790	9790	9790	9790	5
426	20231017	123700	471514760	9790	9780	9790	9780	77
427	20231017	123600	470761430	9790	9790	9790	9790	0
428	20231017	123500	470761430	9790	9790	9790	9790	2
429	20231017	123400	470741850	9790	9770	9790	9770	76
430	20231017	123300	469998290	9720	9790	9790	9700	1557
431	20231017	123200	454853210	9790	9790	9790	9790	1
432	20231017	123100	454843420	9800	9800	9800	9800	142
433	20231017	123000	453451820	9820	9820	9820	9820	0
434	20231017	122900	453451820	9820	9820	9820	9820	0
435	20231017	122800	453451820	9820	9800	9820	9800	86
436	20231017	122700	452608400	9800	9800	9800	9800	66
437	20231017	122600	451961600	9810	9810	9810	9810	14
438	20231017	122500	451824260	9820	9800	9820	9800	77
439	20231017	122400	451069320	9800	9800	9800	9800	138
440	20231017	122300	449716920	9800	9800	9800	9800	687
441	20231017	122200	442984320	9810	9810	9810	9810	130
442	20231017	122100	441709020	9810	9810	9810	9810	150
443	20231017	122000	440237520	9810	9810	9810	9810	150
444	20231017	121900	438766020	9800	9810	9810	9800	245
445	20231017	121800	436363020	9810	9810	9810	9810	50
446	20231017	121700	435872520	9810	9810	9810	9810	0
447	20231017	121600	435872520	9810	9810	9820	9810	227
448	20231017	121500	433644880	9810	9820	9830	9810	605
449	20231017	121400	427707110	9820	9820	9820	9820	1
450	20231017	121300	427697290	9830	9810	9830	9810	1076
451	20231017	121200	417134150	9810	9810	9810	9810	0
452	20231017	121100	417134150	9810	9810	9810	9810	0
453	20231017	121000	417134150	9810	9800	9810	9800	77
454	20231017	120900	416379460	9790	9790	9790	9790	3
455	20231017	120800	416350090	9800	9800	9800	9800	0
456	20231017	120700	416350090	9800	9800	9800	9800	76
457	20231017	120600	415605290	9780	9780	9780	9780	63
458	20231017	120500	414989150	9800	9800	9800	9800	0
459	20231017	120400	414989150	9800	9800	9800	9800	77
460	20231017	120300	414234550	9810	9810	9810	9810	0
461	20231017	120200	414234550	9810	9810	9810	9810	0
462	20231017	120100	414234550	9810	9800	9810	9800	76
463	20231017	120000	413489550	9780	9790	9790	9780	31
464	20231017	115900	413186250	9790	9790	9790	9790	3
465	20231017	115800	413156880	9800	9810	9810	9800	87
466	20231017	115700	412303510	9800	9800	9800	9800	0
467	20231017	115600	412303510	9800	9800	9800	9800	0
468	20231017	115500	412303510	9800	9780	9800	9780	87
469	20231017	115400	411451160	9790	9800	9800	9790	82
470	20231017	115300	410648080	9800	9800	9800	9800	205
471	20231017	115200	408639080	9800	9810	9810	9800	472
472	20231017	115100	404012240	9800	9800	9800	9800	0
473	20231017	115000	404012240	9800	9800	9800	9800	2
474	20231017	114900	403992640	9810	9810	9810	9810	76
475	20231017	114800	403247080	9820	9820	9820	9820	0
476	20231017	114700	403247080	9820	9820	9820	9820	12
477	20231017	114600	403129240	9820	9820	9820	9820	77
478	20231017	114500	402373100	9830	9830	9830	9830	0
479	20231017	114400	402373100	9830	9830	9830	9830	0
480	20231017	114300	402373100	9830	9820	9830	9820	76
481	20231017	114200	401626680	9810	9810	9810	9810	10
482	20231017	114100	401528580	9820	9820	9820	9820	0
483	20231017	114000	401528580	9820	9790	9820	9790	127
484	20231017	113900	400282940	9800	9800	9800	9800	100
485	20231017	113800	399302940	9810	9820	9820	9810	20
486	20231017	113700	399106690	9820	9820	9820	9820	78
487	20231017	113600	398340730	9830	9830	9830	9830	0
488	20231017	113500	398340730	9830	9830	9830	9830	0
489	20231017	113400	398340730	9830	9830	9830	9830	78
490	20231017	113300	397573990	9830	9820	9830	9820	458
491	20231017	113200	393073980	9810	9810	9810	9810	8
492	20231017	113100	392995500	9810	9810	9810	9810	76
493	20231017	113000	392249940	9810	9810	9810	9810	21
494	20231017	112900	392043930	9810	9810	9810	9810	77
495	20231017	112800	391288560	9810	9810	9810	9810	0
496	20231017	112700	391288560	9810	9810	9810	9810	0
497	20231017	112600	391288560	9810	9800	9810	9800	76
498	20231017	112500	390543730	9780	9790	9790	9780	400
499	20231017	112400	386630570	9800	9800	9800	9800	10
500	20231017	112300	386532570	9800	9800	9800	9800	86
501	20231017	112200	385689770	9800	9800	9800	9800	18
502	20231017	112100	385513370	9800	9800	9800	9800	10
503	20231017	112000	385415370	9800	9800	9800	9800	135
504	20231017	111900	384092370	9800	9800	9800	9800	15
505	20231017	111800	383945370	9800	9800	9800	9800	6
506	20231017	111700	383886570	9800	9800	9800	9800	76
507	20231017	111600	383141770	9800	9800	9800	9800	8
508	20231017	111500	383063370	9800	9800	9800	9800	14
509	20231017	111400	382926170	9800	9800	9800	9800	84
510	20231017	111300	382102970	9800	9800	9800	9800	7
511	20231017	111200	382034370	9800	9800	9800	9800	0
512	20231017	111100	382034370	9800	9800	9800	9800	95
513	20231017	111000	381103370	9800	9800	9800	9800	12
514	20231017	110900	380985770	9800	9800	9800	9800	0
515	20231017	110800	380985770	9800	9800	9800	9800	77
516	20231017	110700	380231170	9800	9810	9810	9800	93
517	20231017	110600	379319080	9820	9820	9820	9820	119
518	20231017	110500	378150500	9830	9830	9830	9830	83
519	20231017	110400	377334610	9820	9820	9820	9820	0
520	20231017	110300	377334610	9820	9830	9830	9820	64
521	20231017	110200	376705980	9830	9830	9830	9830	96
522	20231017	110100	375762300	9830	9820	9830	9820	808
523	20231017	110000	367827640	9820	9810	9820	9810	180
524	20231017	105900	366060370	9810	9820	9820	9810	320
525	20231017	105800	362918640	9790	9790	9790	9790	100
526	20231017	105700	361939640	9790	9790	9790	9790	100
527	20231017	105600	360960640	9780	9800	9820	9780	2480
528	20231017	105500	336656670	9780	9780	9780	9780	37
529	20231017	105400	336294810	9800	9800	9800	9800	0
530	20231017	105300	336294810	9800	9790	9800	9790	104
531	20231017	105200	335275790	9790	9790	9790	9790	0
532	20231017	105100	335275790	9790	9790	9790	9790	450
533	20231017	105000	330870290	9780	9760	9780	9760	881
534	20231017	104900	322257960	9750	9750	9750	9750	0
535	20231017	104800	322257960	9750	9740	9750	9740	418
536	20231017	104700	318186020	9730	9740	9750	9730	81
537	20231017	104600	317397040	9680	9720	9720	9660	1106
538	20231017	104500	306692720	9660	9780	9780	9660	3900
539	20231017	104400	268836070	9790	9790	9790	9790	100
540	20231017	104300	267857070	9780	9780	9780	9780	0
541	20231017	104200	267857070	9780	9760	9780	9760	114
542	20231017	104100	266742830	9760	9750	9760	9750	227
543	20231017	104000	264527810	9760	9780	9780	9760	62
544	20231017	103900	263922300	9800	9800	9800	9800	0
545	20231017	103800	263922300	9800	9800	9800	9800	79
546	20231017	103700	263148100	9770	9770	9770	9770	105
547	20231017	103600	262122250	9760	9760	9760	9760	10
548	20231017	103500	262024650	9760	9800	9800	9760	230
549	20231017	103400	259774030	9800	9790	9800	9790	101
550	20231017	103300	258784240	9800	9810	9810	9800	29
551	20231017	103200	258499950	9810	9810	9810	9810	280
552	20231017	103100	255753150	9790	9800	9800	9790	220
553	20231017	103000	253599150	9810	9810	9810	9810	35
554	20231017	102900	253255800	9810	9810	9810	9810	120
555	20231017	102800	252078600	9810	9810	9810	9790	265
556	20231017	102700	249481950	9800	9800	9800	9790	166
557	20231017	102600	247855200	9790	9800	9800	9790	155
558	20231017	102500	246336700	9800	9800	9800	9800	18
559	20231017	102400	246160300	9800	9800	9800	9800	40
560	20231017	102300	245768300	9810	9810	9810	9810	85
561	20231017	102200	244934450	9810	9790	9820	9790	2298
562	20231017	102100	222409370	9790	9780	9790	9780	99
563	20231017	102000	221441040	9780	9780	9780	9780	2
564	20231017	101900	221421480	9790	9790	9790	9790	0
565	20231017	101800	221421480	9790	9790	9790	9790	8
566	20231017	101700	221343160	9790	9790	9790	9790	0
567	20231017	101600	221343160	9790	9790	9790	9790	0
568	20231017	101500	221343160	9790	9790	9790	9790	8
569	20231017	101400	221264840	9790	9800	9800	9790	119
570	20231017	101300	220098790	9800	9790	9800	9790	550
571	20231017	101200	214709590	9790	9790	9790	9790	100
572	20231017	101100	213730590	9790	9790	9800	9790	251
573	20231017	101000	211273020	9810	9790	9810	9790	282
574	20231017	100900	208509700	9790	9790	9790	9790	120
575	20231017	100800	207334900	9790	9790	9790	9790	61
576	20231017	100700	206737710	9790	9790	9790	9790	101
577	20231017	100600	205748920	9790	9780	9790	9780	123
578	20231017	100500	204545590	9780	9750	9780	9750	7
579	20231017	100400	204477280	9780	9770	9780	9750	351
580	20231017	100300	201047200	9760	9740	9760	9740	1475
581	20231017	100200	186664420	9750	9740	9750	9740	140
582	20231017	100100	185300660	9740	9750	9750	9740	107
583	20231017	100000	184257430	9740	9740	9740	9740	252
584	20231017	095900	181802950	9740	9740	9740	9740	95
585	20231017	095800	180877650	9740	9730	9740	9730	38
586	20231017	095700	180507610	9730	9730	9730	9730	76
587	20231017	095600	179768130	9730	9730	9730	9730	18
588	20231017	095500	179592990	9710	9710	9710	9710	30
589	20231017	095400	179301690	9710	9720	9720	9710	44
590	20231017	095300	178874070	9730	9740	9740	9730	79
591	20231017	095200	178105380	9740	9760	9760	9740	647
592	20231017	095100	171797180	9760	9760	9760	9760	21
593	20231017	095000	171592220	9750	9760	9760	9750	207
594	20231017	094900	169572220	9760	9750	9760	9750	130
595	20231017	094800	168304420	9760	9760	9760	9760	130
596	20231017	094700	167035620	9760	9760	9760	9760	25
597	20231017	094600	166791620	9760	9730	9760	9730	1014
598	20231017	094500	156916610	9720	9720	9720	9720	0
599	20231017	094400	156916610	9720	9700	9720	9700	150
600	20231017	094300	155459610	9700	9700	9700	9700	0
601	20231017	094200	155459610	9700	9730	9730	9700	1121
602	20231017	094100	144583180	9720	9710	9720	9710	734
603	20231017	094000	137448800	9720	9720	9720	9720	31
604	20231017	093900	137147480	9700	9700	9700	9670	1099
605	20231017	093800	126513180	9670	9700	9700	9670	16
606	20231017	093700	126358220	9720	9710	9720	9710	116
607	20231017	093600	125231790	9710	9700	9710	9690	354
608	20231017	093500	121798030	9700	9700	9700	9700	50
609	20231017	093400	121313030	9720	9720	9720	9720	0
610	20231017	093300	121313030	9720	9720	9720	9720	0
611	20231017	093200	121313030	9720	9710	9720	9700	1002
612	20231017	093100	111593260	9720	9720	9720	9720	0
613	20231017	093000	111593260	9720	9720	9720	9720	0
614	20231017	092900	111593260	9720	9720	9720	9720	0
615	20231017	092800	111593260	9720	9720	9720	9720	1
616	20231017	092700	111583540	9730	9700	9730	9700	299
617	20231017	092600	108674720	9730	9730	9730	9730	0
618	20231017	092500	108674720	9730	9730	9730	9730	0
619	20231017	092400	108674720	9730	9730	9730	9730	327
620	20231017	092300	105493010	9750	9750	9750	9750	240
621	20231017	092200	103153010	9750	9730	9750	9730	1046
622	20231017	092100	92960750	9730	9730	9730	9730	0
623	20231017	092000	92960750	9730	9720	9730	9720	445
624	20231017	091900	88632270	9710	9700	9710	9700	264
625	20231017	091800	86069830	9710	9720	9720	9710	94
626	20231017	091700	85156650	9720	9720	9720	9720	3
627	20231017	091600	85127490	9720	9650	9720	9650	38
628	20231017	091500	84758830	9650	9670	9670	9650	51
629	20231017	091400	84266370	9720	9720	9720	9720	1
630	20231017	091300	84256650	9670	9690	9690	9670	233
631	20231017	091200	82003280	9730	9730	9730	9730	1
632	20231017	091100	81993550	9730	9720	9730	9720	210
633	20231017	091000	79950640	9720	9690	9730	9690	13
634	20231017	090900	79824540	9730	9730	9740	9730	95
635	20231017	090800	78899580	9750	9750	9750	9750	0
636	20231017	090700	78899580	9750	9680	9750	9680	614
637	20231017	090600	72936710	9700	9660	9700	9660	815
638	20231017	090500	65044560	9650	9650	9650	9650	227
639	20231017	090400	62854010	9650	9660	9660	9640	273
640	20231017	090300	60218260	9660	9650	9670	9610	358
641	20231017	090200	56769640	9640	9660	9660	9640	290
642	20231017	090100	53971240	9690	9600	9690	9600	1812
643	20231017	090000	36493060	9590	9500	9600	9500	3764