KissMeData/105840/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195000	917632410	9200	9200	9200	9200	2617
3	20231017	194900	917632410	9200	9200	9200	9200	0
4	20231017	194800	917632410	9200	9200	9200	9200	0
5	20231017	194700	917632410	9200	9200	9200	9200	0
6	20231017	194600	917632410	9200	9200	9200	9200	0
7	20231017	194500	917632410	9200	9200	9200	9200	0
8	20231017	194400	917632410	9200	9200	9200	9200	0
9	20231017	194300	917632410	9200	9200	9200	9200	0
10	20231017	194200	917632410	9200	9200	9200	9200	0
11	20231017	194100	917632410	9200	9200	9200	9200	0
12	20231017	194000	917632410	9200	9200	9200	9200	0
13	20231017	193900	917632410	9200	9200	9200	9200	0
14	20231017	193800	917632410	9200	9200	9200	9200	0
15	20231017	193700	917632410	9200	9200	9200	9200	0
16	20231017	193600	917632410	9200	9200	9200	9200	0
17	20231017	193500	917632410	9200	9200	9200	9200	0
18	20231017	193400	917632410	9200	9200	9200	9200	0
19	20231017	193300	917632410	9200	9200	9200	9200	0
20	20231017	193200	917632410	9200	9200	9200	9200	0
21	20231017	193100	917632410	9200	9200	9200	9200	0
22	20231017	193000	917632410	9200	9200	9200	9200	0
23	20231017	192900	917632410	9200	9200	9200	9200	0
24	20231017	192800	917632410	9200	9200	9200	9200	0
25	20231017	192700	917632410	9200	9200	9200	9200	0
26	20231017	192600	917632410	9200	9200	9200	9200	0
27	20231017	192500	917632410	9200	9200	9200	9200	0
28	20231017	192400	917632410	9200	9200	9200	9200	0
29	20231017	192300	917632410	9200	9200	9200	9200	0
30	20231017	192200	917632410	9200	9200	9200	9200	0
31	20231017	192100	917632410	9200	9200	9200	9200	0
32	20231017	192000	917632410	9200	9200	9200	9200	2617
33	20231017	191900	917632410	9200	9200	9200	9200	0
34	20231017	191800	917632410	9200	9200	9200	9200	0
35	20231017	191700	917632410	9200	9200	9200	9200	0
36	20231017	191600	917632410	9200	9200	9200	9200	0
37	20231017	191500	917632410	9200	9200	9200	9200	0
38	20231017	191400	917632410	9200	9200	9200	9200	0
39	20231017	191300	917632410	9200	9200	9200	9200	0
40	20231017	191200	917632410	9200	9200	9200	9200	0
41	20231017	191100	917632410	9200	9200	9200	9200	0
42	20231017	191000	917632410	9200	9200	9200	9200	0
43	20231017	190900	917632410	9200	9200	9200	9200	0
44	20231017	190800	917632410	9200	9200	9200	9200	0
45	20231017	190700	917632410	9200	9200	9200	9200	0
46	20231017	190600	917632410	9200	9200	9200	9200	0
47	20231017	190500	917632410	9200	9200	9200	9200	0
48	20231017	190400	917632410	9200	9200	9200	9200	0
49	20231017	190300	917632410	9200	9200	9200	9200	0
50	20231017	190200	917632410	9200	9200	9200	9200	0
51	20231017	190100	917632410	9200	9200	9200	9200	0
52	20231017	190000	917632410	9200	9200	9200	9200	0
53	20231017	185900	917632410	9200	9200	9200	9200	0
54	20231017	185800	917632410	9200	9200	9200	9200	0
55	20231017	185700	917632410	9200	9200	9200	9200	0
56	20231017	185600	917632410	9200	9200	9200	9200	0
57	20231017	185500	917632410	9200	9200	9200	9200	0
58	20231017	185400	917632410	9200	9200	9200	9200	0
59	20231017	185300	917632410	9200	9200	9200	9200	0
60	20231017	185200	917632410	9200	9200	9200	9200	0
61	20231017	185100	917632410	9200	9200	9200	9200	0
62	20231017	185000	917632410	9200	9200	9200	9200	2617
63	20231017	184900	917632410	9200	9200	9200	9200	0
64	20231017	184800	917632410	9200	9200	9200	9200	0
65	20231017	184700	917632410	9200	9200	9200	9200	0
66	20231017	184600	917632410	9200	9200	9200	9200	0
67	20231017	184500	917632410	9200	9200	9200	9200	0
68	20231017	184400	917632410	9200	9200	9200	9200	0
69	20231017	184300	917632410	9200	9200	9200	9200	0
70	20231017	184200	917632410	9200	9200	9200	9200	0
71	20231017	184100	917632410	9200	9200	9200	9200	0
72	20231017	184000	917632410	9200	9200	9200	9200	0
73	20231017	183900	917632410	9200	9200	9200	9200	0
74	20231017	183800	917632410	9200	9200	9200	9200	0
75	20231017	183700	917632410	9200	9200	9200	9200	0
76	20231017	183600	917632410	9200	9200	9200	9200	0
77	20231017	183500	917632410	9200	9200	9200	9200	0
78	20231017	183400	917632410	9200	9200	9200	9200	0
79	20231017	183300	917632410	9200	9200	9200	9200	0
80	20231017	183200	917632410	9200	9200	9200	9200	0
81	20231017	183100	917632410	9200	9200	9200	9200	0
82	20231017	183000	917632410	9200	9200	9200	9200	0
83	20231017	182900	917632410	9200	9200	9200	9200	0
84	20231017	182800	917632410	9200	9200	9200	9200	0
85	20231017	182700	917632410	9200	9200	9200	9200	0
86	20231017	182600	917632410	9200	9200	9200	9200	0
87	20231017	182500	917632410	9200	9200	9200	9200	0
88	20231017	182400	917632410	9200	9200	9200	9200	0
89	20231017	182300	917632410	9200	9200	9200	9200	0
90	20231017	182200	917632410	9200	9200	9200	9200	0
91	20231017	182100	917632410	9200	9200	9200	9200	0
92	20231017	182000	917632410	9200	9200	9200	9200	2617
93	20231017	181900	917632410	9200	9200	9200	9200	0
94	20231017	181800	917632410	9200	9200	9200	9200	0
95	20231017	181700	917632410	9200	9200	9200	9200	0
96	20231017	181600	917632410	9200	9200	9200	9200	0
97	20231017	181500	917632410	9200	9200	9200	9200	0
98	20231017	181400	917632410	9200	9200	9200	9200	0
99	20231017	181300	917632410	9200	9200	9200	9200	0
100	20231017	181200	917632410	9200	9200	9200	9200	0
101	20231017	181100	917632410	9200	9200	9200	9200	0
102	20231017	181000	917632410	9200	9200	9200	9200	0
103	20231017	180900	917632410	9200	9200	9200	9200	0
104	20231017	180800	917632410	9200	9200	9200	9200	0
105	20231017	180700	917632410	9200	9200	9200	9200	0
106	20231017	180600	917632410	9200	9200	9200	9200	0
107	20231017	180500	917632410	9200	9200	9200	9200	0
108	20231017	180400	917632410	9200	9200	9200	9200	0
109	20231017	180300	917632410	9200	9200	9200	9200	0
110	20231017	180200	917632410	9200	9200	9200	9200	0
111	20231017	180100	917632410	9200	9200	9200	9200	0
112	20231017	180000	917632410	9200	9200	9200	9200	0
113	20231017	175900	917632410	9200	9200	9200	9200	0
114	20231017	175800	917632410	9200	9200	9200	9200	0
115	20231017	175700	917632410	9200	9200	9200	9200	0
116	20231017	175600	917632410	9200	9200	9200	9200	0
117	20231017	175500	917632410	9200	9200	9200	9200	0
118	20231017	175400	917632410	9200	9200	9200	9200	0
119	20231017	175300	917632410	9200	9200	9200	9200	0
120	20231017	175200	917632410	9200	9200	9200	9200	0
121	20231017	175100	917632410	9200	9200	9200	9200	0
122	20231017	175000	917632410	9200	9200	9200	9200	2617
123	20231017	174900	917632410	9200	9200	9200	9200	0
124	20231017	174800	917632410	9200	9200	9200	9200	0
125	20231017	174700	917632410	9200	9200	9200	9200	0
126	20231017	174600	917632410	9200	9200	9200	9200	0
127	20231017	174500	917632410	9200	9200	9200	9200	0
128	20231017	174400	917632410	9200	9200	9200	9200	0
129	20231017	174300	917632410	9200	9200	9200	9200	0
130	20231017	174200	917632410	9200	9200	9200	9200	0
131	20231017	174100	917632410	9200	9200	9200	9200	0
132	20231017	174000	917632410	9200	9200	9200	9200	0
133	20231017	173900	917632410	9200	9200	9200	9200	0
134	20231017	173800	917632410	9200	9200	9200	9200	0
135	20231017	173700	917632410	9200	9200	9200	9200	0
136	20231017	173600	917632410	9200	9200	9200	9200	0
137	20231017	173500	917632410	9200	9200	9200	9200	0
138	20231017	173400	917632410	9200	9200	9200	9200	0
139	20231017	173300	917632410	9200	9200	9200	9200	0
140	20231017	173200	917632410	9200	9200	9200	9200	0
141	20231017	173100	917632410	9200	9200	9200	9200	0
142	20231017	173000	917632410	9200	9200	9200	9200	0
143	20231017	172900	917632410	9200	9200	9200	9200	0
144	20231017	172800	917632410	9200	9200	9200	9200	0
145	20231017	172700	917632410	9200	9200	9200	9200	0
146	20231017	172600	917632410	9200	9200	9200	9200	0
147	20231017	172500	917632410	9200	9200	9200	9200	0
148	20231017	172400	917632410	9200	9200	9200	9200	0
149	20231017	172300	917632410	9200	9200	9200	9200	0
150	20231017	172200	917632410	9200	9200	9200	9200	0
151	20231017	172100	917632410	9200	9200	9200	9200	0
152	20231017	172000	917632410	9200	9200	9200	9200	2617
153	20231017	171900	917632410	9200	9200	9200	9200	0
154	20231017	171800	917632410	9200	9200	9200	9200	0
155	20231017	171700	917632410	9200	9200	9200	9200	0
156	20231017	171600	917632410	9200	9200	9200	9200	0
157	20231017	171500	917632410	9200	9200	9200	9200	0
158	20231017	171400	917632410	9200	9200	9200	9200	0
159	20231017	171300	917632410	9200	9200	9200	9200	0
160	20231017	171200	917632410	9200	9200	9200	9200	0
161	20231017	171100	917632410	9200	9200	9200	9200	0
162	20231017	171000	917632410	9200	9200	9200	9200	0
163	20231017	170900	917632410	9200	9200	9200	9200	0
164	20231017	170800	917632410	9200	9200	9200	9200	0
165	20231017	170700	917632410	9200	9200	9200	9200	0
166	20231017	170600	917632410	9200	9200	9200	9200	0
167	20231017	170500	917632410	9200	9200	9200	9200	0
168	20231017	170400	917632410	9200	9200	9200	9200	0
169	20231017	170300	917632410	9200	9200	9200	9200	0
170	20231017	170200	917632410	9200	9200	9200	9200	0
171	20231017	170100	917632410	9200	9200	9200	9200	0
172	20231017	170000	917632410	9200	9200	9200	9200	0
173	20231017	165900	917632410	9200	9200	9200	9200	0
174	20231017	165800	917632410	9200	9200	9200	9200	0
175	20231017	165700	917632410	9200	9200	9200	9200	0
176	20231017	165600	917632410	9200	9200	9200	9200	0
177	20231017	165500	917632410	9200	9200	9200	9200	0
178	20231017	165400	917632410	9200	9200	9200	9200	0
179	20231017	165300	917632410	9200	9200	9200	9200	0
180	20231017	165200	917632410	9200	9200	9200	9200	0
181	20231017	165100	917632410	9200	9200	9200	9200	0
182	20231017	165000	917632410	9200	9200	9200	9200	2617
183	20231017	164900	917632410	9200	9200	9200	9200	0
184	20231017	164800	917632410	9200	9200	9200	9200	0
185	20231017	164700	917632410	9200	9200	9200	9200	0
186	20231017	164600	917632410	9200	9200	9200	9200	0
187	20231017	164500	917632410	9200	9200	9200	9200	0
188	20231017	164400	917632410	9200	9200	9200	9200	0
189	20231017	164300	917632410	9200	9200	9200	9200	0
190	20231017	164200	917632410	9200	9200	9200	9200	0
191	20231017	164100	917632410	9200	9200	9200	9200	0
192	20231017	164000	917632410	9200	9200	9200	9200	0
193	20231017	163900	917632410	9200	9200	9200	9200	0
194	20231017	163800	917632410	9200	9200	9200	9200	0
195	20231017	163700	917632410	9200	9200	9200	9200	0
196	20231017	163600	917632410	9200	9200	9200	9200	0
197	20231017	163500	917632410	9200	9200	9200	9200	0
198	20231017	163400	917632410	9200	9200	9200	9200	0
199	20231017	163300	917632410	9200	9200	9200	9200	0
200	20231017	163200	917632410	9200	9200	9200	9200	0
201	20231017	163100	917632410	9200	9200	9200	9200	0
202	20231017	163000	917632410	9200	9200	9200	9200	0
203	20231017	162900	917632410	9200	9200	9200	9200	0
204	20231017	162800	917632410	9200	9200	9200	9200	0
205	20231017	162700	917632410	9200	9200	9200	9200	0
206	20231017	162600	917632410	9200	9200	9200	9200	0
207	20231017	162500	917632410	9200	9200	9200	9200	0
208	20231017	162400	917632410	9200	9200	9200	9200	0
209	20231017	162300	917632410	9200	9200	9200	9200	0
210	20231017	162200	917632410	9200	9200	9200	9200	0
211	20231017	162100	917632410	9200	9200	9200	9200	0
212	20231017	162000	917632410	9200	9200	9200	9200	2617
213	20231017	161900	917632410	9200	9200	9200	9200	0
214	20231017	161800	917632410	9200	9200	9200	9200	0
215	20231017	161700	917632410	9200	9200	9200	9200	0
216	20231017	161600	917632410	9200	9200	9200	9200	0
217	20231017	161500	917632410	9200	9200	9200	9200	0
218	20231017	161400	917632410	9200	9200	9200	9200	0
219	20231017	161300	917632410	9200	9200	9200	9200	0
220	20231017	161200	917632410	9200	9200	9200	9200	0
221	20231017	161100	917632410	9200	9200	9200	9200	0
222	20231017	161000	917632410	9200	9200	9200	9200	0
223	20231017	160900	917632410	9200	9200	9200	9200	0
224	20231017	160800	917632410	9200	9200	9200	9200	0
225	20231017	160700	917632410	9200	9200	9200	9200	0
226	20231017	160600	917632410	9200	9200	9200	9200	0
227	20231017	160500	917632410	9200	9200	9200	9200	0
228	20231017	160400	917632410	9200	9200	9200	9200	0
229	20231017	160300	917632410	9200	9200	9200	9200	0
230	20231017	160200	917632410	9200	9200	9200	9200	0
231	20231017	160100	917632410	9200	9200	9200	9200	0
232	20231017	160000	917632410	9200	9200	9200	9200	0
233	20231017	155900	917632410	9200	9200	9200	9200	0
234	20231017	155800	917632410	9200	9200	9200	9200	0
235	20231017	155700	917632410	9200	9200	9200	9200	0
236	20231017	155600	917632410	9200	9200	9200	9200	0
237	20231017	155500	917632410	9200	9200	9200	9200	0
238	20231017	155400	917632410	9200	9200	9200	9200	0
239	20231017	155300	917632410	9200	9200	9200	9200	0
240	20231017	155200	917632410	9200	9200	9200	9200	0
241	20231017	155100	917632410	9200	9200	9200	9200	0
242	20231017	155000	917632410	9200	9200	9200	9200	2617
243	20231017	154900	917632410	9200	9200	9200	9200	0
244	20231017	154800	917632410	9200	9200	9200	9200	0
245	20231017	154700	917632410	9200	9200	9200	9200	0
246	20231017	154600	917632410	9200	9200	9200	9200	0
247	20231017	154500	917632410	9200	9200	9200	9200	0
248	20231017	154400	917632410	9200	9200	9200	9200	0
249	20231017	154300	917632410	9200	9200	9200	9200	0
250	20231017	154200	917632410	9200	9200	9200	9200	0
251	20231017	154100	917632410	9200	9200	9200	9200	0
252	20231017	154000	917632410	9200	9200	9200	9200	0
253	20231017	153900	917632410	9200	9200	9200	9200	0
254	20231017	153800	917632410	9200	9200	9200	9200	0
255	20231017	153700	917632410	9200	9200	9200	9200	0
256	20231017	153600	917632410	9200	9200	9200	9200	0
257	20231017	153500	917632410	9200	9200	9200	9200	0
258	20231017	153400	917632410	9200	9200	9200	9200	0
259	20231017	153300	917632410	9200	9200	9200	9200	0
260	20231017	153200	917632410	9200	9200	9200	9200	0
261	20231017	153100	917632410	9200	9200	9200	9200	0
262	20231017	153000	917632410	9200	9200	9200	9200	2617
263	20231017	152900	893556010	9190	9190	9190	9190	0
264	20231017	152800	893556010	9190	9190	9190	9190	0
265	20231017	152700	893556010	9190	9190	9190	9190	0
266	20231017	152600	893556010	9190	9190	9190	9190	0
267	20231017	152500	893556010	9190	9190	9190	9190	0
268	20231017	152400	893556010	9190	9190	9190	9190	0
269	20231017	152300	893556010	9190	9190	9190	9190	0
270	20231017	152200	893556010	9190	9190	9190	9190	0
271	20231017	152100	893556010	9190	9190	9190	9190	0
272	20231017	152000	893556010	9190	9190	9190	9190	0
273	20231017	151900	893556010	9190	9190	9190	9190	219
274	20231017	151800	891543400	9160	9190	9190	9160	194
275	20231017	151700	889762840	9160	9200	9200	9160	2089
276	20231017	151600	870620250	9200	9170	9200	9160	125
277	20231017	151500	869472990	9170	9160	9170	9160	524
278	20231017	151400	864669520	9160	9170	9170	9150	1084
279	20231017	151300	854746030	9180	9180	9180	9180	122
280	20231017	151200	853626070	9200	9180	9200	9180	561
281	20231017	151100	848474870	9180	9180	9180	9180	567
282	20231017	151000	843269810	9170	9170	9170	9170	61
283	20231017	150900	842710440	9170	9170	9170	9170	97
284	20231017	150800	841820950	9180	9180	9180	9180	0
285	20231017	150700	841820950	9180	9140	9180	9140	662
286	20231017	150600	835763860	9150	9140	9160	9140	5416
287	20231017	150500	786256740	9150	9140	9150	9140	104
288	20231017	150400	785306170	9140	9150	9150	9140	473
289	20231017	150300	780982820	9150	9150	9160	9150	3166
290	20231017	150200	752013300	9140	9150	9150	9140	1377
291	20231017	150100	739426790	9150	9150	9150	9150	502
292	20231017	150000	734833490	9160	9160	9160	9160	1
293	20231017	145900	734824330	9150	9150	9160	9150	224
294	20231017	145800	732774720	9150	9150	9160	9150	1469
295	20231017	145700	719332720	9160	9160	9160	9160	8
296	20231017	145600	719259440	9160	9170	9170	9160	246
297	20231017	145500	717006070	9170	9170	9170	9170	50
298	20231017	145400	716547570	9170	9160	9170	9160	231
299	20231017	145300	714431600	9160	9160	9160	9150	272
300	20231017	145200	711940090	9170	9170	9170	9170	0
301	20231017	145100	711940090	9170	9170	9180	9170	206
302	20231017	145000	710050930	9160	9160	9160	9160	697
303	20231017	144900	703666410	9160	9160	9180	9150	332
304	20231017	144800	700625340	9180	9180	9180	9180	1
305	20231017	144700	700616160	9160	9160	9160	9160	0
306	20231017	144600	700616160	9160	9170	9180	9160	1209
307	20231017	144500	689540680	9180	9180	9180	9170	102
308	20231017	144400	688605320	9170	9180	9180	9170	102
309	20231017	144300	687669960	9180	9170	9180	9170	554
310	20231017	144200	682589740	9180	9170	9180	9170	276
311	20231017	144100	680058760	9180	9180	9180	9180	0
312	20231017	144000	680058760	9180	9170	9180	9170	139
313	20231017	143900	678784120	9190	9190	9190	9190	0
314	20231017	143800	678784120	9190	9170	9190	9170	202
315	20231017	143700	676929750	9180	9180	9180	9180	459
316	20231017	143600	672716130	9190	9190	9190	9190	30
317	20231017	143500	672440430	9190	9190	9190	9190	0
318	20231017	143400	672440430	9190	9180	9190	9180	99
319	20231017	143300	671531600	9180	9180	9180	9180	0
320	20231017	143200	671531600	9180	9180	9180	9180	5
321	20231017	143100	671485700	9180	9180	9180	9180	14
322	20231017	143000	671357180	9180	9180	9180	9180	4
323	20231017	142900	671320460	9200	9200	9200	9200	0
324	20231017	142800	671320460	9200	9190	9200	9190	100
325	20231017	142700	670400760	9190	9190	9190	9190	1
326	20231017	142600	670391570	9200	9200	9200	9200	0
327	20231017	142500	670391570	9200	9200	9200	9200	0
328	20231017	142400	670391570	9200	9190	9200	9190	10
329	20231017	142300	670299580	9200	9170	9200	9170	22
330	20231017	142200	670097600	9180	9180	9200	9180	91
331	20231017	142100	669262190	9190	9190	9190	9190	1
332	20231017	142000	669253000	9200	9200	9200	9200	1
333	20231017	141900	669243800	9170	9170	9170	9170	9
334	20231017	141800	669161270	9170	9200	9200	9170	1171
335	20231017	141700	658417770	9210	9210	9210	9210	0
336	20231017	141600	658417770	9210	9200	9210	9200	471
337	20231017	141500	654084530	9200	9190	9200	9190	129
338	20231017	141400	652899010	9190	9180	9190	9180	13
339	20231017	141300	652779550	9180	9180	9180	9180	10
340	20231017	141200	652687750	9170	9170	9170	9170	215
341	20231017	141100	650716200	9180	9180	9180	9180	102
342	20231017	141000	649779840	9180	9180	9180	9180	1
343	20231017	140900	649770660	9170	9180	9180	9170	211
344	20231017	140800	647834790	9180	9180	9180	9180	0
345	20231017	140700	647834790	9180	9180	9180	9180	1
346	20231017	140600	647825610	9160	9170	9170	9160	812
347	20231017	140500	640381840	9170	9180	9180	9170	12
348	20231017	140400	640271750	9180	9190	9190	9180	21
349	20231017	140300	640078860	9170	9170	9170	9170	0
350	20231017	140200	640078860	9170	9180	9180	9170	2517
351	20231017	140100	616972910	9190	9190	9190	9190	0
352	20231017	140000	616972910	9190	9190	9190	9190	0
353	20231017	135900	616972910	9190	9190	9200	9190	10
354	20231017	135800	616881000	9190	9190	9190	9180	906
355	20231017	135700	608554960	9190	9200	9200	9190	5
356	20231017	135600	608508980	9190	9190	9190	9190	12
357	20231017	135500	608398700	9200	9200	9200	9200	561
358	20231017	135400	603237500	9200	9190	9200	9190	65
359	20231017	135300	602639660	9200	9200	9200	9200	0
360	20231017	135200	602639660	9200	9200	9200	9200	4
361	20231017	135100	602602860	9200	9200	9200	9200	20
362	20231017	135000	602418860	9200	9200	9210	9200	25
363	20231017	134900	602188850	9200	9200	9210	9200	20
364	20231017	134800	602004840	9200	9190	9200	9190	78
365	20231017	134700	601287940	9190	9200	9200	9190	1168
366	20231017	134600	590545760	9200	9200	9200	9200	102
367	20231017	134500	589607360	9200	9200	9200	9200	30
368	20231017	134400	589331360	9220	9220	9220	9220	0
369	20231017	134300	589331360	9220	9220	9220	9220	2
370	20231017	134200	589312920	9210	9220	9220	9210	2
371	20231017	134100	589294490	9220	9210	9220	9200	114
372	20231017	134000	588244420	9200	9200	9200	9200	45
373	20231017	133900	587830420	9190	9190	9190	9190	0
374	20231017	133800	587830420	9190	9190	9190	9190	0
375	20231017	133700	587830420	9190	9210	9220	9190	1626
376	20231017	133600	572871980	9220	9220	9220	9220	97
377	20231017	133500	571977640	9210	9220	9220	9210	371
378	20231017	133400	568560640	9220	9220	9220	9220	120
379	20231017	133300	567454240	9220	9220	9220	9220	2
380	20231017	133200	567435800	9220	9220	9220	9220	630
381	20231017	133100	561627200	9220	9220	9220	9220	0
382	20231017	133000	561627200	9220	9220	9220	9220	0
383	20231017	132900	561627200	9220	9220	9220	9220	5
384	20231017	132800	561581100	9220	9220	9220	9220	1
385	20231017	132700	561571880	9210	9210	9210	9210	233
386	20231017	132600	559425950	9220	9220	9220	9220	237
387	20231017	132500	557240810	9220	9220	9220	9220	14
388	20231017	132400	557111730	9230	9230	9230	9230	48
389	20231017	132300	556668690	9230	9230	9230	9230	111
390	20231017	132200	555644160	9240	9240	9240	9240	0
391	20231017	132100	555644160	9240	9240	9240	9240	0
392	20231017	132000	555644160	9240	9240	9240	9240	0
393	20231017	131900	555644160	9240	9240	9240	9240	10
394	20231017	131800	555551760	9240	9240	9240	9240	0
395	20231017	131700	555551760	9240	9240	9240	9240	0
396	20231017	131600	555551760	9240	9240	9240	9240	3
397	20231017	131500	555524040	9240	9240	9240	9240	72
398	20231017	131400	554858760	9240	9240	9240	9240	4
399	20231017	131300	554821800	9240	9240	9240	9240	0
400	20231017	131200	554821800	9240	9240	9240	9240	0
401	20231017	131100	554821800	9240	9230	9240	9230	21
402	20231017	131000	554627960	9230	9230	9230	9230	95
403	20231017	130900	553751110	9240	9240	9240	9240	0
404	20231017	130800	553751110	9240	9240	9240	9240	0
405	20231017	130700	553751110	9240	9240	9240	9240	2
406	20231017	130600	553732630	9240	9230	9240	9230	207
407	20231017	130500	551821970	9240	9240	9240	9230	11
408	20231017	130400	551720360	9250	9240	9250	9240	107
409	20231017	130300	550731650	9240	9240	9240	9240	0
410	20231017	130200	550731650	9240	9240	9240	9240	10
411	20231017	130100	550639250	9240	9250	9250	9240	23
412	20231017	130000	550426700	9250	9240	9250	9240	516
413	20231017	125900	545654660	9230	9220	9230	9220	691
414	20231017	125800	539277530	9230	9230	9230	9230	10
415	20231017	125700	539185230	9230	9230	9230	9230	1
416	20231017	125600	539176000	9230	9230	9230	9230	6
417	20231017	125500	539120620	9220	9220	9220	9220	10
418	20231017	125400	539028420	9230	9230	9230	9230	0
419	20231017	125300	539028420	9230	9220	9230	9220	85
420	20231017	125200	538244710	9220	9220	9220	9220	25
421	20231017	125100	538014210	9220	9220	9220	9220	0
422	20231017	125000	538014210	9220	9220	9220	9220	200
423	20231017	124900	536170210	9220	9220	9220	9220	500
424	20231017	124800	531560210	9220	9210	9220	9210	4
425	20231017	124700	531523350	9210	9210	9210	9210	42
426	20231017	124600	531136530	9210	9210	9210	9210	0
427	20231017	124500	531136530	9210	9210	9210	9210	0
428	20231017	124400	531136530	9210	9220	9220	9210	333
429	20231017	124300	528066370	9220	9220	9220	9220	0
430	20231017	124200	528066370	9220	9220	9220	9220	1
431	20231017	124100	528057150	9220	9220	9220	9220	4
432	20231017	124000	528020270	9220	9220	9220	9220	1
433	20231017	123900	528011050	9230	9230	9230	9230	1
434	20231017	123800	528001820	9200	9220	9230	9200	1737
435	20231017	123700	511998940	9220	9220	9220	9220	0
436	20231017	123600	511998940	9220	9220	9220	9220	1
437	20231017	123500	511989720	9210	9210	9210	9210	1
438	20231017	123400	511980510	9210	9210	9210	9210	0
439	20231017	123300	511980510	9210	9210	9210	9210	0
440	20231017	123200	511980510	9210	9210	9210	9210	0
441	20231017	123100	511980510	9210	9220	9220	9210	8
442	20231017	123000	511906760	9220	9200	9220	9200	19
443	20231017	122900	511731940	9190	9190	9190	9190	8
444	20231017	122800	511658420	9200	9220	9220	9200	3640
445	20231017	122700	478147940	9210	9210	9210	9210	1
446	20231017	122600	478138730	9220	9220	9220	9220	0
447	20231017	122500	478138730	9220	9220	9220	9220	0
448	20231017	122400	478138730	9220	9220	9220	9220	6
449	20231017	122300	478083410	9210	9210	9210	9210	2
450	20231017	122200	478064990	9220	9220	9220	9220	0
451	20231017	122100	478064990	9220	9220	9220	9220	130
452	20231017	122000	476866390	9220	9220	9220	9220	0
453	20231017	121900	476866390	9220	9220	9220	9220	1
454	20231017	121800	476857170	9210	9210	9210	9210	500
455	20231017	121700	472252170	9220	9220	9220	9220	215
456	20231017	121600	470269870	9220	9220	9220	9220	0
457	20231017	121500	470269870	9220	9220	9220	9220	3
458	20231017	121400	470242210	9210	9210	9210	9210	334
459	20231017	121300	467166070	9210	9210	9210	9210	125
460	20231017	121200	466014820	9210	9210	9210	9210	1
461	20231017	121100	466005610	9200	9210	9210	9200	10
462	20231017	121000	465913600	9200	9210	9210	9200	2147
463	20231017	120900	446161180	9200	9200	9200	9200	6
464	20231017	120800	446105980	9210	9210	9210	9210	1
465	20231017	120700	446096770	9200	9200	9200	9200	44
466	20231017	120600	445691970	9200	9200	9200	9200	179
467	20231017	120500	444045170	9210	9220	9220	9200	891
468	20231017	120400	435838550	9220	9220	9220	9220	0
469	20231017	120300	435838550	9220	9210	9220	9210	148
470	20231017	120200	434475440	9220	9220	9220	9220	0
471	20231017	120100	434475440	9220	9220	9220	9220	56
472	20231017	120000	433959120	9220	9220	9220	9220	1
473	20231017	115900	433949900	9210	9210	9210	9210	452
474	20231017	115800	429786980	9220	9220	9220	9220	0
475	20231017	115700	429786980	9220	9220	9220	9220	0
476	20231017	115600	429786980	9220	9220	9220	9220	0
477	20231017	115500	429786980	9220	9210	9220	9210	6
478	20231017	115400	429731670	9220	9220	9220	9220	206
479	20231017	115300	427832350	9220	9220	9220	9220	0
480	20231017	115200	427832350	9220	9220	9220	9220	0
481	20231017	115100	427832350	9220	9220	9220	9220	0
482	20231017	115000	427832350	9220	9220	9220	9220	0
483	20231017	114900	427832350	9220	9220	9220	9220	1
484	20231017	114800	427823130	9210	9210	9210	9210	1
485	20231017	114700	427813920	9220	9220	9220	9220	0
486	20231017	114600	427813920	9220	9220	9220	9220	0
487	20231017	114500	427813920	9220	9220	9220	9220	0
488	20231017	114400	427813920	9220	9220	9220	9220	0
489	20231017	114300	427813920	9220	9220	9220	9220	8
490	20231017	114200	427740160	9220	9220	9220	9220	7
491	20231017	114100	427675620	9210	9200	9210	9200	251
492	20231017	114000	425366410	9200	9210	9210	9200	308
493	20231017	113900	422532230	9210	9210	9210	9210	335
494	20231017	113800	419446880	9200	9200	9200	9200	9
495	20231017	113700	419364080	9200	9200	9200	9200	14
496	20231017	113600	419235280	9210	9210	9210	9210	0
497	20231017	113500	419235280	9210	9210	9210	9210	0
498	20231017	113400	419235280	9210	9210	9210	9210	0
499	20231017	113300	419235280	9210	9210	9210	9210	0
500	20231017	113200	419235280	9210	9210	9210	9210	74
501	20231017	113100	418553740	9210	9210	9210	9210	49
502	20231017	113000	418102450	9210	9210	9210	9210	0
503	20231017	112900	418102450	9210	9210	9210	9210	3
504	20231017	112800	418074820	9220	9220	9220	9220	0
505	20231017	112700	418074820	9220	9220	9220	9220	6
506	20231017	112600	418019500	9220	9210	9220	9210	12
507	20231017	112500	417908970	9220	9220	9220	9220	1
508	20231017	112400	417899750	9200	9200	9200	9200	0
509	20231017	112300	417899750	9200	9200	9200	9200	0
510	20231017	112200	417899750	9200	9210	9210	9200	91
511	20231017	112100	417062540	9200	9210	9210	9200	623
512	20231017	112000	411327710	9220	9220	9220	9220	0
513	20231017	111900	411327710	9220	9220	9220	9220	0
514	20231017	111800	411327710	9220	9220	9220	9220	0
515	20231017	111700	411327710	9220	9220	9220	9220	0
516	20231017	111600	411327710	9220	9220	9220	9220	0
517	20231017	111500	411327710	9220	9220	9220	9220	0
518	20231017	111400	411327710	9220	9220	9220	9210	162
519	20231017	111300	409834980	9220	9220	9220	9220	109
520	20231017	111200	408830000	9220	9220	9220	9220	124
521	20231017	111100	407686720	9220	9220	9220	9220	0
522	20231017	111000	407686720	9220	9220	9220	9220	0
523	20231017	110900	407686720	9220	9220	9220	9220	0
524	20231017	110800	407686720	9220	9220	9220	9220	0
525	20231017	110700	407686720	9220	9220	9220	9220	0
526	20231017	110600	407686720	9220	9220	9220	9220	0
527	20231017	110500	407686720	9220	9220	9220	9220	0
528	20231017	110400	407686720	9220	9220	9220	9220	1
529	20231017	110300	407677500	9210	9210	9210	9210	300
530	20231017	110200	404914500	9200	9210	9210	9200	500
531	20231017	110100	400311140	9230	9230	9230	9230	0
532	20231017	110000	400311140	9230	9230	9230	9220	31
533	20231017	105900	400025300	9230	9220	9230	9220	9
534	20231017	105800	399942310	9230	9230	9230	9230	0
535	20231017	105700	399942310	9230	9230	9230	9230	3
536	20231017	105600	399914620	9210	9200	9210	9200	129
537	20231017	105500	398727760	9230	9230	9230	9230	0
538	20231017	105400	398727760	9230	9230	9230	9230	0
539	20231017	105300	398727760	9230	9230	9230	9230	0
540	20231017	105200	398727760	9230	9200	9230	9200	6
541	20231017	105100	398672510	9230	9230	9230	9230	2
542	20231017	105000	398654050	9230	9230	9230	9230	1
543	20231017	104900	398644820	9230	9230	9230	9230	0
544	20231017	104800	398644820	9230	9230	9230	9230	1
545	20231017	104700	398635590	9200	9200	9200	9200	106
546	20231017	104600	397660390	9190	9190	9190	9190	100
547	20231017	104500	396741390	9200	9200	9200	9200	76
548	20231017	104400	396042190	9200	9190	9200	9190	584
549	20231017	104300	390669420	9190	9190	9190	9190	399
550	20231017	104200	387002610	9200	9190	9200	9190	550
551	20231017	104100	381945110	9200	9200	9200	9200	1
552	20231017	104000	381935910	9190	9190	9190	9190	234
553	20231017	103900	379785450	9190	9200	9200	9190	2077
554	20231017	103800	360691730	9200	9200	9200	9200	351
555	20231017	103700	357462530	9200	9210	9220	9200	1610
556	20231017	103600	342646240	9210	9210	9240	9210	791
557	20231017	103500	335361080	9240	9240	9240	9240	0
558	20231017	103400	335361080	9240	9240	9240	9220	510
559	20231017	103300	330658770	9240	9240	9240	9240	0
560	20231017	103200	330658770	9240	9240	9250	9240	10
561	20231017	103100	330566360	9210	9220	9220	9210	285
562	20231017	103000	327941210	9220	9240	9250	9220	1015
563	20231017	102900	318552920	9250	9250	9250	9250	0
564	20231017	102800	318552920	9250	9250	9250	9250	0
565	20231017	102700	318552920	9250	9210	9250	9210	7
566	20231017	102600	318488410	9210	9230	9230	9210	481
567	20231017	102500	314050640	9240	9240	9240	9240	0
568	20231017	102400	314050640	9240	9230	9240	9230	81
569	20231017	102300	313303000	9250	9250	9250	9250	0
570	20231017	102200	313303000	9250	9250	9250	9250	0
571	20231017	102100	313303000	9250	9250	9250	9250	8
572	20231017	102000	313229000	9260	9260	9260	9260	21
573	20231017	101900	313034540	9210	9240	9240	9210	845
574	20231017	101800	305243320	9250	9250	9250	9250	9
575	20231017	101700	305160070	9260	9250	9260	9250	17
576	20231017	101600	305002810	9250	9250	9250	9250	359
577	20231017	101500	301682060	9260	9260	9260	9260	0
578	20231017	101400	301682060	9260	9260	9260	9260	0
579	20231017	101300	301682060	9260	9260	9260	9260	8
580	20231017	101200	301607980	9260	9250	9260	9250	75
581	20231017	101100	300914190	9250	9260	9260	9250	111
582	20231017	101000	299887380	9250	9250	9250	9250	162
583	20231017	100900	298388880	9260	9260	9260	9260	7
584	20231017	100800	298324060	9260	9260	9260	9260	3
585	20231017	100700	298296280	9260	9260	9260	9260	20
586	20231017	100600	298111080	9260	9260	9260	9260	10
587	20231017	100500	298018480	9260	9260	9260	9260	5
588	20231017	100400	297972180	9260	9260	9260	9260	0
589	20231017	100300	297972180	9260	9250	9260	9250	2
590	20231017	100200	297953670	9260	9250	9260	9250	27
591	20231017	100100	297703860	9250	9250	9250	9250	102
592	20231017	100000	296760360	9250	9250	9250	9250	0
593	20231017	095900	296760360	9250	9250	9250	9250	1
594	20231017	095800	296751110	9230	9230	9230	9230	8
595	20231017	095700	296677270	9220	9240	9240	9220	744
596	20231017	095600	289807370	9250	9240	9260	9230	328
597	20231017	095500	286776030	9240	9240	9240	9240	49
598	20231017	095400	286323270	9240	9270	9270	9240	906
599	20231017	095300	277945120	9250	9250	9250	9250	8
600	20231017	095200	277871120	9250	9270	9270	9250	800
601	20231017	095100	270458160	9280	9280	9280	9280	5
602	20231017	095000	270411760	9280	9280	9280	9270	1004
603	20231017	094900	261104640	9280	9280	9280	9270	2532
604	20231017	094800	237630980	9280	9280	9280	9280	200
605	20231017	094700	235774980	9280	9290	9290	9280	210
606	20231017	094600	233826090	9280	9280	9280	9280	200
607	20231017	094500	231970090	9280	9290	9290	9280	1123
608	20231017	094400	221548130	9280	9290	9290	9280	198
609	20231017	094300	219709500	9290	9280	9290	9280	372
610	20231017	094200	216255930	9280	9290	9290	9280	16
611	20231017	094100	216107300	9290	9280	9290	9280	408
612	20231017	094000	212320530	9290	9270	9290	9270	1989
613	20231017	093900	193869690	9270	9250	9270	9250	31
614	20231017	093800	193582920	9260	9250	9280	9250	31
615	20231017	093700	193295780	9270	9250	9270	9250	102
616	20231017	093600	192352240	9260	9270	9270	9260	90
617	20231017	093500	191518050	9270	9270	9270	9270	0
618	20231017	093400	191518050	9270	9270	9270	9270	107
619	20231017	093300	190526160	9250	9250	9250	9250	100
620	20231017	093200	189601160	9290	9260	9290	9260	254
621	20231017	093100	187249030	9260	9270	9300	9260	4072
622	20231017	093000	149424710	9270	9250	9270	9250	595
623	20231017	092900	143911920	9250	9240	9250	9240	1058
624	20231017	092800	134125710	9250	9210	9250	9200	3310
625	20231017	092700	103668270	9220	9220	9230	9220	397
626	20231017	092600	100007920	9220	9240	9240	9220	207
627	20231017	092500	98097300	9230	9230	9240	9230	441
628	20231017	092400	94026860	9230	9250	9250	9230	6
629	20231017	092300	93971460	9240	9240	9240	9240	182
630	20231017	092200	92289780	9230	9240	9240	9230	136
631	20231017	092100	91033660	9240	9220	9240	9220	267
632	20231017	092000	88567640	9240	9250	9250	9230	111
633	20231017	091900	87542950	9250	9240	9250	9240	187
634	20231017	091800	85813870	9240	9210	9240	9210	663
635	20231017	091700	79704330	9240	9230	9240	9230	239
636	20231017	091600	77497960	9230	9230	9230	9230	1
637	20231017	091500	77488730	9200	9220	9230	9200	208
638	20231017	091400	75574360	9220	9220	9220	9220	8
639	20231017	091300	75500600	9230	9230	9240	9220	102
640	20231017	091200	74559330	9210	9220	9240	9210	1149
641	20231017	091100	63947150	9220	9230	9230	9220	12
642	20231017	091000	63836470	9240	9220	9240	9220	571
643	20231017	090900	58566420	9200	9200	9200	9200	119
644	20231017	090800	57471620	9230	9200	9230	9180	104
645	20231017	090700	56516140	9230	9230	9230	9230	11
646	20231017	090600	56414610	9230	9220	9230	9180	90
647	20231017	090500	55586360	9220	9230	9240	9220	1136
648	20231017	090400	45109280	9240	9210	9240	9200	890
649	20231017	090300	36912090	9210	9220	9220	9210	690
650	20231017	090200	30555590	9210	9190	9210	9190	526
651	20231017	090100	25712030	9210	9190	9210	9170	11
652	20231017	090000	25610900	9220	9170	9220	9150	2793