KissMeData/246710/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202300	355641790	9690	9690	9690	9690	392
3	20231023	202200	355641790	9690	9690	9690	9690	0
4	20231023	202100	355641790	9690	9690	9690	9690	0
5	20231023	202000	355641790	9690	9690	9690	9690	0
6	20231023	201900	355641790	9690	9690	9690	9690	0
7	20231023	201800	355641790	9690	9690	9690	9690	0
8	20231023	201700	355641790	9690	9690	9690	9690	0
9	20231023	201600	355641790	9690	9690	9690	9690	0
10	20231023	201500	355641790	9690	9690	9690	9690	0
11	20231023	201400	355641790	9690	9690	9690	9690	0
12	20231023	201300	355641790	9690	9690	9690	9690	0
13	20231023	201200	355641790	9690	9690	9690	9690	0
14	20231023	201100	355641790	9690	9690	9690	9690	0
15	20231023	201000	355641790	9690	9690	9690	9690	0
16	20231023	200900	355641790	9690	9690	9690	9690	0
17	20231023	200800	355641790	9690	9690	9690	9690	0
18	20231023	200700	355641790	9690	9690	9690	9690	0
19	20231023	200600	355641790	9690	9690	9690	9690	0
20	20231023	200500	355641790	9690	9690	9690	9690	0
21	20231023	200400	355641790	9690	9690	9690	9690	0
22	20231023	200300	355641790	9690	9690	9690	9690	0
23	20231023	200200	355641790	9690	9690	9690	9690	0
24	20231023	200100	355641790	9690	9690	9690	9690	0
25	20231023	200000	355641790	9690	9690	9690	9690	0
26	20231023	195900	355641790	9690	9690	9690	9690	0
27	20231023	195800	355641790	9690	9690	9690	9690	0
28	20231023	195700	355641790	9690	9690	9690	9690	0
29	20231023	195600	355641790	9690	9690	9690	9690	0
30	20231023	195500	355641790	9690	9690	9690	9690	0
31	20231023	195400	355641790	9690	9690	9690	9690	0
32	20231023	195300	355641790	9690	9690	9690	9690	392
33	20231023	195200	355641790	9690	9690	9690	9690	0
34	20231023	195100	355641790	9690	9690	9690	9690	0
35	20231023	195000	355641790	9690	9690	9690	9690	0
36	20231023	194900	355641790	9690	9690	9690	9690	0
37	20231023	194800	355641790	9690	9690	9690	9690	0
38	20231023	194700	355641790	9690	9690	9690	9690	0
39	20231023	194600	355641790	9690	9690	9690	9690	0
40	20231023	194500	355641790	9690	9690	9690	9690	0
41	20231023	194400	355641790	9690	9690	9690	9690	0
42	20231023	194300	355641790	9690	9690	9690	9690	0
43	20231023	194200	355641790	9690	9690	9690	9690	0
44	20231023	194100	355641790	9690	9690	9690	9690	0
45	20231023	194000	355641790	9690	9690	9690	9690	0
46	20231023	193900	355641790	9690	9690	9690	9690	0
47	20231023	193800	355641790	9690	9690	9690	9690	0
48	20231023	193700	355641790	9690	9690	9690	9690	0
49	20231023	193600	355641790	9690	9690	9690	9690	0
50	20231023	193500	355641790	9690	9690	9690	9690	0
51	20231023	193400	355641790	9690	9690	9690	9690	0
52	20231023	193300	355641790	9690	9690	9690	9690	0
53	20231023	193200	355641790	9690	9690	9690	9690	0
54	20231023	193100	355641790	9690	9690	9690	9690	0
55	20231023	193000	355641790	9690	9690	9690	9690	0
56	20231023	192900	355641790	9690	9690	9690	9690	0
57	20231023	192800	355641790	9690	9690	9690	9690	0
58	20231023	192700	355641790	9690	9690	9690	9690	0
59	20231023	192600	355641790	9690	9690	9690	9690	0
60	20231023	192500	355641790	9690	9690	9690	9690	0
61	20231023	192400	355641790	9690	9690	9690	9690	0
62	20231023	192300	355641790	9690	9690	9690	9690	392
63	20231023	192200	355641790	9690	9690	9690	9690	0
64	20231023	192100	355641790	9690	9690	9690	9690	0
65	20231023	192000	355641790	9690	9690	9690	9690	0
66	20231023	191900	355641790	9690	9690	9690	9690	0
67	20231023	191800	355641790	9690	9690	9690	9690	0
68	20231023	191700	355641790	9690	9690	9690	9690	0
69	20231023	191600	355641790	9690	9690	9690	9690	0
70	20231023	191500	355641790	9690	9690	9690	9690	0
71	20231023	191400	355641790	9690	9690	9690	9690	0
72	20231023	191300	355641790	9690	9690	9690	9690	0
73	20231023	191200	355641790	9690	9690	9690	9690	0
74	20231023	191100	355641790	9690	9690	9690	9690	0
75	20231023	191000	355641790	9690	9690	9690	9690	0
76	20231023	190900	355641790	9690	9690	9690	9690	0
77	20231023	190800	355641790	9690	9690	9690	9690	0
78	20231023	190700	355641790	9690	9690	9690	9690	0
79	20231023	190600	355641790	9690	9690	9690	9690	0
80	20231023	190500	355641790	9690	9690	9690	9690	0
81	20231023	190400	355641790	9690	9690	9690	9690	0
82	20231023	190300	355641790	9690	9690	9690	9690	0
83	20231023	190200	355641790	9690	9690	9690	9690	0
84	20231023	190100	355641790	9690	9690	9690	9690	0
85	20231023	190000	355641790	9690	9690	9690	9690	0
86	20231023	185900	355641790	9690	9690	9690	9690	0
87	20231023	185800	355641790	9690	9690	9690	9690	0
88	20231023	185700	355641790	9690	9690	9690	9690	0
89	20231023	185600	355641790	9690	9690	9690	9690	0
90	20231023	185500	355641790	9690	9690	9690	9690	0
91	20231023	185400	355641790	9690	9690	9690	9690	0
92	20231023	185300	355641790	9690	9690	9690	9690	392
93	20231023	185200	355641790	9690	9690	9690	9690	0
94	20231023	185100	355641790	9690	9690	9690	9690	0
95	20231023	185000	355641790	9690	9690	9690	9690	0
96	20231023	184900	355641790	9690	9690	9690	9690	0
97	20231023	184800	355641790	9690	9690	9690	9690	0
98	20231023	184700	355641790	9690	9690	9690	9690	0
99	20231023	184600	355641790	9690	9690	9690	9690	0
100	20231023	184500	355641790	9690	9690	9690	9690	0
101	20231023	184400	355641790	9690	9690	9690	9690	0
102	20231023	184300	355641790	9690	9690	9690	9690	0
103	20231023	184200	355641790	9690	9690	9690	9690	0
104	20231023	184100	355641790	9690	9690	9690	9690	0
105	20231023	184000	355641790	9690	9690	9690	9690	0
106	20231023	183900	355641790	9690	9690	9690	9690	0
107	20231023	183800	355641790	9690	9690	9690	9690	0
108	20231023	183700	355641790	9690	9690	9690	9690	0
109	20231023	183600	355641790	9690	9690	9690	9690	0
110	20231023	183500	355641790	9690	9690	9690	9690	0
111	20231023	183400	355641790	9690	9690	9690	9690	0
112	20231023	183300	355641790	9690	9690	9690	9690	0
113	20231023	183200	355641790	9690	9690	9690	9690	0
114	20231023	183100	355641790	9690	9690	9690	9690	0
115	20231023	183000	355641790	9690	9690	9690	9690	0
116	20231023	182900	355641790	9690	9690	9690	9690	0
117	20231023	182800	355641790	9690	9690	9690	9690	0
118	20231023	182700	355641790	9690	9690	9690	9690	0
119	20231023	182600	355641790	9690	9690	9690	9690	0
120	20231023	182500	355641790	9690	9690	9690	9690	0
121	20231023	182400	355641790	9690	9690	9690	9690	0
122	20231023	182300	355641790	9690	9690	9690	9690	392
123	20231023	182200	355641790	9690	9690	9690	9690	0
124	20231023	182100	355641790	9690	9690	9690	9690	0
125	20231023	182000	355641790	9690	9690	9690	9690	0
126	20231023	181900	355641790	9690	9690	9690	9690	0
127	20231023	181800	355641790	9690	9690	9690	9690	0
128	20231023	181700	355641790	9690	9690	9690	9690	0
129	20231023	181600	355641790	9690	9690	9690	9690	0
130	20231023	181500	355641790	9690	9690	9690	9690	0
131	20231023	181400	355641790	9690	9690	9690	9690	0
132	20231023	181300	355641790	9690	9690	9690	9690	0
133	20231023	181200	355641790	9690	9690	9690	9690	0
134	20231023	181100	355641790	9690	9690	9690	9690	0
135	20231023	181000	355641790	9690	9690	9690	9690	0
136	20231023	180900	355641790	9690	9690	9690	9690	0
137	20231023	180800	355641790	9690	9690	9690	9690	0
138	20231023	180700	355641790	9690	9690	9690	9690	0
139	20231023	180600	355641790	9690	9690	9690	9690	0
140	20231023	180500	355641790	9690	9690	9690	9690	0
141	20231023	180400	355641790	9690	9690	9690	9690	0
142	20231023	180300	355641790	9690	9690	9690	9690	0
143	20231023	180200	355641790	9690	9690	9690	9690	0
144	20231023	180100	355641790	9690	9690	9690	9690	0
145	20231023	180000	355641790	9690	9690	9690	9690	0
146	20231023	175900	355641790	9690	9690	9690	9690	0
147	20231023	175800	355641790	9690	9690	9690	9690	0
148	20231023	175700	355641790	9690	9690	9690	9690	0
149	20231023	175600	355641790	9690	9690	9690	9690	0
150	20231023	175500	355641790	9690	9690	9690	9690	0
151	20231023	175400	355641790	9690	9690	9690	9690	0
152	20231023	175300	355641790	9690	9690	9690	9690	392
153	20231023	175200	355641790	9690	9690	9690	9690	0
154	20231023	175100	355641790	9690	9690	9690	9690	0
155	20231023	175000	355641790	9690	9690	9690	9690	0
156	20231023	174900	355641790	9690	9690	9690	9690	0
157	20231023	174800	355641790	9690	9690	9690	9690	0
158	20231023	174700	355641790	9690	9690	9690	9690	0
159	20231023	174600	355641790	9690	9690	9690	9690	0
160	20231023	174500	355641790	9690	9690	9690	9690	0
161	20231023	174400	355641790	9690	9690	9690	9690	0
162	20231023	174300	355641790	9690	9690	9690	9690	0
163	20231023	174200	355641790	9690	9690	9690	9690	0
164	20231023	174100	355641790	9690	9690	9690	9690	0
165	20231023	174000	355641790	9690	9690	9690	9690	0
166	20231023	173900	355641790	9690	9690	9690	9690	0
167	20231023	173800	355641790	9690	9690	9690	9690	0
168	20231023	173700	355641790	9690	9690	9690	9690	0
169	20231023	173600	355641790	9690	9690	9690	9690	0
170	20231023	173500	355641790	9690	9690	9690	9690	0
171	20231023	173400	355641790	9690	9690	9690	9690	0
172	20231023	173300	355641790	9690	9690	9690	9690	0
173	20231023	173200	355641790	9690	9690	9690	9690	0
174	20231023	173100	355641790	9690	9690	9690	9690	0
175	20231023	173000	355641790	9690	9690	9690	9690	0
176	20231023	172900	355641790	9690	9690	9690	9690	0
177	20231023	172800	355641790	9690	9690	9690	9690	0
178	20231023	172700	355641790	9690	9690	9690	9690	0
179	20231023	172600	355641790	9690	9690	9690	9690	0
180	20231023	172500	355641790	9690	9690	9690	9690	0
181	20231023	172400	355641790	9690	9690	9690	9690	0
182	20231023	172300	355641790	9690	9690	9690	9690	392
183	20231023	172200	355641790	9690	9690	9690	9690	0
184	20231023	172100	355641790	9690	9690	9690	9690	0
185	20231023	172000	355641790	9690	9690	9690	9690	0
186	20231023	171900	355641790	9690	9690	9690	9690	0
187	20231023	171800	355641790	9690	9690	9690	9690	0
188	20231023	171700	355641790	9690	9690	9690	9690	0
189	20231023	171600	355641790	9690	9690	9690	9690	0
190	20231023	171500	355641790	9690	9690	9690	9690	0
191	20231023	171400	355641790	9690	9690	9690	9690	0
192	20231023	171300	355641790	9690	9690	9690	9690	0
193	20231023	171200	355641790	9690	9690	9690	9690	0
194	20231023	171100	355641790	9690	9690	9690	9690	0
195	20231023	171000	355641790	9690	9690	9690	9690	0
196	20231023	170900	355641790	9690	9690	9690	9690	0
197	20231023	170800	355641790	9690	9690	9690	9690	0
198	20231023	170700	355641790	9690	9690	9690	9690	0
199	20231023	170600	355641790	9690	9690	9690	9690	0
200	20231023	170500	355641790	9690	9690	9690	9690	0
201	20231023	170400	355641790	9690	9690	9690	9690	0
202	20231023	170300	355641790	9690	9690	9690	9690	0
203	20231023	170200	355641790	9690	9690	9690	9690	0
204	20231023	170100	355641790	9690	9690	9690	9690	0
205	20231023	170000	355641790	9690	9690	9690	9690	0
206	20231023	165900	355641790	9690	9690	9690	9690	0
207	20231023	165800	355641790	9690	9690	9690	9690	0
208	20231023	165700	355641790	9690	9690	9690	9690	0
209	20231023	165600	355641790	9690	9690	9690	9690	0
210	20231023	165500	355641790	9690	9690	9690	9690	0
211	20231023	165400	355641790	9690	9690	9690	9690	0
212	20231023	165300	355641790	9690	9690	9690	9690	392
213	20231023	165200	355641790	9690	9690	9690	9690	0
214	20231023	165100	355641790	9690	9690	9690	9690	0
215	20231023	165000	355641790	9690	9690	9690	9690	0
216	20231023	164900	355641790	9690	9690	9690	9690	0
217	20231023	164800	355641790	9690	9690	9690	9690	0
218	20231023	164700	355641790	9690	9690	9690	9690	0
219	20231023	164600	355641790	9690	9690	9690	9690	0
220	20231023	164500	355641790	9690	9690	9690	9690	0
221	20231023	164400	355641790	9690	9690	9690	9690	0
222	20231023	164300	355641790	9690	9690	9690	9690	0
223	20231023	164200	355641790	9690	9690	9690	9690	0
224	20231023	164100	355641790	9690	9690	9690	9690	0
225	20231023	164000	355641790	9690	9690	9690	9690	0
226	20231023	163900	355641790	9690	9690	9690	9690	0
227	20231023	163800	355641790	9690	9690	9690	9690	0
228	20231023	163700	355641790	9690	9690	9690	9690	0
229	20231023	163600	355641790	9690	9690	9690	9690	0
230	20231023	163500	355641790	9690	9690	9690	9690	0
231	20231023	163400	355641790	9690	9690	9690	9690	0
232	20231023	163300	355641790	9690	9690	9690	9690	0
233	20231023	163200	355641790	9690	9690	9690	9690	0
234	20231023	163100	355641790	9690	9690	9690	9690	0
235	20231023	163000	355641790	9690	9690	9690	9690	0
236	20231023	162900	355641790	9690	9690	9690	9690	0
237	20231023	162800	355641790	9690	9690	9690	9690	0
238	20231023	162700	355641790	9690	9690	9690	9690	0
239	20231023	162600	355641790	9690	9690	9690	9690	0
240	20231023	162500	355641790	9690	9690	9690	9690	0
241	20231023	162400	355641790	9690	9690	9690	9690	0
242	20231023	162300	355641790	9690	9690	9690	9690	392
243	20231023	162200	355641790	9690	9690	9690	9690	0
244	20231023	162100	355641790	9690	9690	9690	9690	0
245	20231023	162000	355641790	9690	9690	9690	9690	0
246	20231023	161900	355641790	9690	9690	9690	9690	0
247	20231023	161800	355641790	9690	9690	9690	9690	0
248	20231023	161700	355641790	9690	9690	9690	9690	0
249	20231023	161600	355641790	9690	9690	9690	9690	0
250	20231023	161500	355641790	9690	9690	9690	9690	0
251	20231023	161400	355641790	9690	9690	9690	9690	0
252	20231023	161300	355641790	9690	9690	9690	9690	0
253	20231023	161200	355641790	9690	9690	9690	9690	0
254	20231023	161100	355641790	9690	9690	9690	9690	0
255	20231023	161000	355641790	9690	9690	9690	9690	0
256	20231023	160900	355641790	9690	9690	9690	9690	0
257	20231023	160800	355641790	9690	9690	9690	9690	0
258	20231023	160700	355641790	9690	9690	9690	9690	0
259	20231023	160600	355641790	9690	9690	9690	9690	0
260	20231023	160500	355641790	9690	9690	9690	9690	0
261	20231023	160400	355641790	9690	9690	9690	9690	0
262	20231023	160300	355641790	9690	9690	9690	9690	0
263	20231023	160200	355641790	9690	9690	9690	9690	0
264	20231023	160100	355641790	9690	9690	9690	9690	0
265	20231023	160000	355641790	9690	9690	9690	9690	0
266	20231023	155900	355641790	9690	9690	9690	9690	0
267	20231023	155800	355641790	9690	9690	9690	9690	0
268	20231023	155700	355641790	9690	9690	9690	9690	0
269	20231023	155600	355641790	9690	9690	9690	9690	0
270	20231023	155500	355641790	9690	9690	9690	9690	0
271	20231023	155400	355641790	9690	9690	9690	9690	0
272	20231023	155300	355641790	9690	9690	9690	9690	392
273	20231023	155200	355641790	9690	9690	9690	9690	0
274	20231023	155100	355641790	9690	9690	9690	9690	0
275	20231023	155000	355641790	9690	9690	9690	9690	0
276	20231023	154900	355641790	9690	9690	9690	9690	0
277	20231023	154800	355641790	9690	9690	9690	9690	0
278	20231023	154700	355641790	9690	9690	9690	9690	0
279	20231023	154600	355641790	9690	9690	9690	9690	0
280	20231023	154500	355641790	9690	9690	9690	9690	0
281	20231023	154400	355641790	9690	9690	9690	9690	0
282	20231023	154300	355641790	9690	9690	9690	9690	0
283	20231023	154200	355641790	9690	9690	9690	9690	0
284	20231023	154100	355641790	9690	9690	9690	9690	0
285	20231023	154000	355641790	9690	9690	9690	9690	0
286	20231023	153900	355641790	9690	9690	9690	9690	0
287	20231023	153800	355641790	9690	9690	9690	9690	0
288	20231023	153700	355641790	9690	9690	9690	9690	0
289	20231023	153600	355641790	9690	9690	9690	9690	0
290	20231023	153500	355641790	9690	9690	9690	9690	0
291	20231023	153400	355641790	9690	9690	9690	9690	0
292	20231023	153300	355641790	9690	9690	9690	9690	0
293	20231023	153200	355641790	9690	9690	9690	9690	0
294	20231023	153100	355641790	9690	9690	9690	9690	0
295	20231023	153000	355641790	9690	9690	9690	9690	392
296	20231023	152900	351843310	9610	9610	9610	9610	0
297	20231023	152800	351843310	9610	9610	9610	9610	0
298	20231023	152700	351843310	9610	9610	9610	9610	0
299	20231023	152600	351843310	9610	9610	9610	9610	0
300	20231023	152500	351843310	9610	9610	9610	9610	0
301	20231023	152400	351843310	9610	9610	9610	9610	0
302	20231023	152300	351843310	9610	9610	9610	9610	0
303	20231023	152200	351843310	9610	9610	9610	9610	0
304	20231023	152100	351843310	9610	9610	9610	9610	0
305	20231023	152000	351843310	9610	9610	9610	9610	0
306	20231023	151900	351843310	9610	9640	9640	9610	144
307	20231023	151800	350456880	9640	9680	9680	9640	213
308	20231023	151700	348400770	9700	9700	9700	9700	2
309	20231023	151600	348381370	9720	9720	9720	9720	13
310	20231023	151500	348255010	9750	9750	9750	9750	51
311	20231023	151400	347757760	9750	9750	9750	9750	25
312	20231023	151300	347514010	9770	9770	9770	9770	0
313	20231023	151200	347514010	9770	9770	9770	9770	0
314	20231023	151100	347514010	9770	9770	9770	9770	1
315	20231023	151000	347504240	9720	9770	9770	9720	12
316	20231023	150900	347387500	9770	9770	9770	9770	10
317	20231023	150800	347289800	9770	9770	9770	9770	29
318	20231023	150700	347006470	9770	9770	9770	9770	0
319	20231023	150600	347006470	9770	9770	9770	9770	11
320	20231023	150500	346899000	9710	9710	9710	9710	118
321	20231023	150400	345753220	9700	9700	9700	9700	10
322	20231023	150300	345656220	9780	9640	9780	9630	200
323	20231023	150200	343718970	9630	9600	9630	9600	92
324	20231023	150100	342834480	9600	9570	9620	9560	132
325	20231023	150000	341571020	9560	9580	9600	9560	121
326	20231023	145900	340414080	9590	9600	9620	9570	457
327	20231023	145800	336036230	9600	9630	9630	9600	43
328	20231023	145700	335622810	9620	9620	9700	9620	23
329	20231023	145600	335401460	9630	9630	9630	9620	103
330	20231023	145500	334409850	9630	9630	9630	9630	8
331	20231023	145400	334332810	9630	9630	9780	9610	149
332	20231023	145300	332887990	9600	9580	9600	9580	129
333	20231023	145200	331650040	9580	9590	9590	9580	35
334	20231023	145100	331314660	9580	9590	9590	9580	78
335	20231023	145000	330567340	9580	9580	9600	9580	158
336	20231023	144900	329051700	9590	9590	9590	9590	60
337	20231023	144800	328476300	9640	9680	9680	9640	20
338	20231023	144700	328282740	9640	9580	9640	9580	57
339	20231023	144600	327733880	9640	9620	9640	9620	50
340	20231023	144500	327252440	9580	9580	9580	9580	47
341	20231023	144400	326802180	9580	9590	9590	9570	118
342	20231023	144300	325672160	9580	9590	9590	9580	66
343	20231023	144200	325039810	9610	9600	9630	9590	198
344	20231023	144100	323135800	9610	9620	9620	9600	26
345	20231023	144000	322885950	9640	9610	9640	9600	66
346	20231023	143900	322251830	9630	9630	9630	9570	19
347	20231023	143800	322068920	9580	9590	9640	9580	46
348	20231023	143700	321627490	9610	9600	9610	9590	94
349	20231023	143600	320725150	9610	9610	9610	9600	58
350	20231023	143500	320168320	9590	9600	9600	9590	57
351	20231023	143400	319621680	9600	9560	9600	9560	52
352	20231023	143300	319123260	9570	9590	9600	9560	45
353	20231023	143200	318692600	9570	9630	9640	9570	107
354	20231023	143100	317667960	9570	9580	9620	9570	68
355	20231023	143000	317016500	9620	9600	9620	9570	64
356	20231023	142900	316403090	9560	9560	9570	9560	380
357	20231023	142800	312770190	9560	9560	9560	9560	30
358	20231023	142700	312483390	9560	9570	9710	9560	64
359	20231023	142600	311869740	9640	9570	9640	9560	51
360	20231023	142500	311381510	9620	9630	9630	9570	24
361	20231023	142400	311151680	9580	9580	9580	9580	9
362	20231023	142300	311065460	9620	9580	9620	9580	64
363	20231023	142200	310450910	9650	9650	9650	9650	1
364	20231023	142100	310441260	9600	9580	9600	9580	8
365	20231023	142000	310364600	9600	9600	9600	9600	28
366	20231023	141900	310095800	9730	9600	9730	9600	8
367	20231023	141800	310018870	9600	9570	9600	9570	1311
368	20231023	141700	297469960	9570	9590	9590	9560	662
369	20231023	141600	291131910	9580	9580	9580	9580	7
370	20231023	141500	291064850	9580	9580	9580	9580	1
371	20231023	141400	291055270	9590	9590	9590	9590	26
372	20231023	141300	290805930	9590	9590	9590	9590	8
373	20231023	141200	290729210	9590	9590	9590	9590	27
374	20231023	141100	290470280	9590	9590	9590	9590	0
375	20231023	141000	290470280	9590	9600	9600	9590	14
376	20231023	140900	290335950	9600	9600	9600	9600	20
377	20231023	140800	290143950	9610	9590	9610	9590	45
378	20231023	140700	289712380	9590	9590	9590	9590	8
379	20231023	140600	289635660	9590	9590	9590	9590	29
380	20231023	140500	289357550	9600	9600	9600	9600	57
381	20231023	140400	288810350	9600	9600	9600	9600	65
382	20231023	140300	288186350	9600	9610	9610	9600	9
383	20231023	140200	288099930	9610	9600	9610	9590	191
384	20231023	140100	286267130	9600	9600	9600	9600	241
385	20231023	140000	283953530	9600	9600	9600	9600	27
386	20231023	135900	283694330	9600	9600	9600	9600	27
387	20231023	135800	283435130	9610	9610	9610	9610	1
388	20231023	135700	283425520	9630	9630	9630	9630	0
389	20231023	135600	283425520	9630	9600	9630	9600	39
390	20231023	135500	283051090	9600	9600	9600	9600	7
391	20231023	135400	282983890	9630	9630	9630	9630	76
392	20231023	135300	282252010	9630	9650	9650	9630	31
393	20231023	135200	281953000	9650	9650	9650	9650	7
394	20231023	135100	281885450	9680	9650	9680	9650	18
395	20231023	135000	281711450	9650	9650	9650	9650	2
396	20231023	134900	281692150	9650	9650	9650	9650	228
397	20231023	134800	279491950	9650	9650	9650	9650	7
398	20231023	134700	279424400	9720	9720	9720	9720	1
399	20231023	134600	279414680	9650	9720	9720	9650	9
400	20231023	134500	279327760	9650	9650	9650	9650	11
401	20231023	134400	279221610	9660	9670	9670	9660	16
402	20231023	134300	279067040	9650	9660	9670	9650	172
403	20231023	134200	277405560	9670	9740	9740	9670	5
404	20231023	134100	277357140	9670	9670	9670	9670	8
405	20231023	134000	277279780	9740	9670	9750	9670	54
406	20231023	133900	276753920	9660	9660	9660	9660	27
407	20231023	133800	276493100	9660	9670	9670	9660	14
408	20231023	133700	276357850	9670	9670	9670	9670	4
409	20231023	133600	276319170	9670	9670	9700	9670	31
410	20231023	133500	276018530	9680	9680	9680	9670	28
411	20231023	133400	275747570	9680	9670	9680	9670	9
412	20231023	133300	275660530	9670	9690	9690	9670	38
413	20231023	133200	275292520	9660	9660	9660	9660	7
414	20231023	133100	275224900	9720	9660	9720	9660	8
415	20231023	133000	275147560	9730	9730	9730	9730	2
416	20231023	132900	275128100	9660	9760	9760	9660	10
417	20231023	132800	275031320	9660	9760	9760	9660	8
418	20231023	132700	274953940	9700	9690	9700	9660	285
419	20231023	132600	272191990	9700	9700	9700	9700	81
420	20231023	132500	271406290	9780	9720	9780	9700	12
421	20231023	132400	271289770	9720	9720	9720	9720	24
422	20231023	132300	271056490	9720	9720	9720	9720	0
423	20231023	132200	271056490	9720	9720	9720	9720	7
424	20231023	132100	270988450	9760	9700	9760	9700	28
425	20231023	132000	270716790	9760	9710	9760	9700	29
426	20231023	131900	270435350	9710	9710	9710	9710	0
427	20231023	131800	270435350	9710	9710	9710	9710	27
428	20231023	131700	270173180	9710	9710	9710	9710	7
429	20231023	131600	270105210	9770	9770	9770	9770	1
430	20231023	131500	270095440	9710	9710	9710	9710	27
431	20231023	131400	269833270	9710	9710	9710	9710	8
432	20231023	131300	269755590	9770	9700	9770	9700	28
433	20231023	131200	269483920	9770	9770	9770	9770	0
434	20231023	131100	269483920	9770	9710	9790	9700	32
435	20231023	131000	269172510	9700	9710	9710	9700	83
436	20231023	130900	268367390	9770	9770	9770	9770	1
437	20231023	130800	268357620	9710	9710	9790	9710	26
438	20231023	130700	268104290	9700	9710	9710	9700	192
439	20231023	130600	266240660	9710	9750	9750	9710	8
440	20231023	130500	266162940	9750	9750	9750	9750	3
441	20231023	130400	266133690	9750	9730	9750	9710	39
442	20231023	130300	265754720	9730	9730	9730	9720	10
443	20231023	130200	265657440	9740	9740	9740	9740	1
444	20231023	130100	265647700	9750	9750	9750	9750	16
445	20231023	130000	265491700	9780	9770	9780	9750	24
446	20231023	125900	265257380	9770	9780	9780	9770	16
447	20231023	125800	265101020	9780	9770	9780	9770	12
448	20231023	125700	264983710	9770	9770	9770	9750	16
449	20231023	125600	264827530	9770	9750	9770	9750	33
450	20231023	125500	264505660	9770	9760	9770	9750	57
451	20231023	125400	263948850	9750	9770	9770	9750	58
452	20231023	125300	263383220	9770	9770	9770	9750	22
453	20231023	125200	263168450	9770	9770	9780	9760	19
454	20231023	125100	262982830	9780	9800	9800	9770	16
455	20231023	125000	262826200	9800	9790	9800	9790	165
456	20231023	124900	261210750	9800	9770	9800	9760	115
457	20231023	124800	260085510	9790	9760	9790	9760	34
458	20231023	124700	259753340	9760	9710	9760	9690	551
459	20231023	124600	254398150	9710	9710	9710	9700	20
460	20231023	124500	254204080	9710	9710	9710	9710	15
461	20231023	124400	254058430	9710	9690	9720	9690	73
462	20231023	124300	253350990	9690	9690	9690	9660	51
463	20231023	124200	252857210	9690	9670	9690	9670	25
464	20231023	124100	252615120	9680	9670	9680	9670	41
465	20231023	124000	252218340	9670	9680	9680	9650	126
466	20231023	123900	251001900	9680	9680	9680	9670	18
467	20231023	123800	250827730	9680	9670	9680	9670	13
468	20231023	123700	250701920	9670	9680	9680	9670	39
469	20231023	123600	250324650	9680	9660	9680	9650	20
470	20231023	123500	250131440	9660	9670	9670	9660	17
471	20231023	123400	249967140	9670	9690	9690	9670	17
472	20231023	123300	249802510	9690	9690	9690	9670	21
473	20231023	123200	249599160	9690	9680	9690	9660	33
474	20231023	123100	249279910	9680	9680	9680	9680	8
475	20231023	123000	249202470	9680	9680	9690	9680	17
476	20231023	122900	249037810	9680	9670	9680	9650	25
477	20231023	122800	248796240	9670	9680	9680	9670	15
478	20231023	122700	248651160	9680	9680	9680	9680	10
479	20231023	122600	248554360	9680	9670	9680	9660	23
480	20231023	122500	248332060	9670	9680	9680	9670	18
481	20231023	122400	248157950	9680	9650	9680	9650	8
482	20231023	122300	248080600	9650	9630	9680	9630	64
483	20231023	122200	247463680	9630	9630	9630	9620	17
484	20231023	122100	247300040	9630	9590	9630	9590	21
485	20231023	122000	247098200	9620	9630	9630	9620	13
486	20231023	121900	246973030	9630	9680	9680	9630	15
487	20231023	121800	246828280	9680	9630	9680	9610	24
488	20231023	121700	246597130	9630	9630	9630	9630	15
489	20231023	121600	246452680	9630	9630	9680	9630	12
490	20231023	121500	246336620	9630	9640	9640	9620	19
491	20231023	121400	246153660	9640	9640	9640	9640	14
492	20231023	121300	246018700	9690	9620	9690	9620	12
493	20231023	121200	245902490	9620	9620	9690	9610	20
494	20231023	121100	245710120	9620	9620	9620	9610	32
495	20231023	121000	245402360	9620	9620	9620	9620	8
496	20231023	120900	245325400	9580	9620	9620	9580	32
497	20231023	120800	245017840	9580	9580	9580	9580	47
498	20231023	120700	244567580	9600	9580	9600	9570	136
499	20231023	120600	243263190	9580	9580	9580	9580	26
500	20231023	120500	243014110	9580	9580	9580	9580	2
501	20231023	120400	242994950	9590	9560	9590	9560	281
502	20231023	120300	240308520	9560	9560	9560	9560	21
503	20231023	120200	240107760	9560	9590	9590	9560	8
504	20231023	120100	240031250	9590	9570	9590	9560	12
505	20231023	120000	239916400	9550	9560	9560	9550	385
506	20231023	115900	236238110	9560	9560	9560	9560	54
507	20231023	115800	235721870	9560	9580	9580	9560	151
508	20231023	115700	234275510	9580	9580	9580	9580	1
509	20231023	115600	234265930	9550	9550	9550	9550	0
510	20231023	115500	234265930	9550	9560	9560	9550	257
511	20231023	115400	231809080	9560	9560	9560	9560	67
512	20231023	115300	231168560	9560	9560	9560	9560	128
513	20231023	115200	229944880	9560	9560	9560	9560	7
514	20231023	115100	229877960	9560	9560	9570	9560	121
515	20231023	115000	228721150	9570	9560	9570	9560	37
516	20231023	114900	228367340	9580	9580	9580	9580	0
517	20231023	114800	228367340	9580	9590	9590	9580	9
518	20231023	114700	228281110	9560	9560	9560	9560	7
519	20231023	114600	228214190	9600	9570	9600	9570	224
520	20231023	114500	226070240	9570	9570	9580	9570	72
521	20231023	114400	225381050	9580	9570	9580	9570	134
522	20231023	114300	224098660	9560	9570	9570	9560	84
523	20231023	114200	223295050	9570	9570	9570	9570	77
524	20231023	114100	222558160	9570	9580	9580	9570	102
525	20231023	114000	221581240	9590	9590	9590	9590	10
526	20231023	113900	221485340	9600	9600	9600	9600	271
527	20231023	113800	218883740	9600	9600	9600	9600	8
528	20231023	113700	218806940	9600	9600	9600	9600	112
529	20231023	113600	217731740	9610	9610	9610	9610	553
530	20231023	113500	212417410	9620	9620	9620	9620	3
531	20231023	113400	212388550	9630	9640	9640	9630	2
532	20231023	113300	212369280	9650	9670	9670	9610	10
533	20231023	113200	212273080	9640	9610	9670	9610	419
534	20231023	113100	208246200	9600	9620	9620	9600	1712
535	20231023	113000	191791800	9620	9630	9630	9620	88
536	20231023	112900	190945180	9620	9620	9620	9620	133
537	20231023	112800	189665720	9630	9630	9630	9630	100
538	20231023	112700	188702720	9630	9650	9650	9630	4
539	20231023	112600	188664170	9620	9630	9650	9620	1028
540	20231023	112500	178774640	9630	9630	9630	9620	245
541	20231023	112400	176416650	9620	9630	9630	9620	86
542	20231023	112300	175588540	9620	9620	9620	9620	28
543	20231023	112200	175319180	9620	9620	9620	9620	7
544	20231023	112100	175251840	9630	9620	9630	9620	530
545	20231023	112000	170148140	9620	9620	9620	9620	7
546	20231023	111900	170080800	9620	9640	9640	9620	10
547	20231023	111800	169984540	9620	9620	9620	9620	20
548	20231023	111700	169792140	9620	9670	9670	9620	89
549	20231023	111600	168935050	9670	9670	9670	9640	168
550	20231023	111500	167315380	9640	9640	9640	9640	27
551	20231023	111400	167055100	9630	9630	9630	9630	0
552	20231023	111300	167055100	9630	9640	9640	9630	24
553	20231023	111200	166823810	9640	9630	9640	9630	406
554	20231023	111100	162910050	9650	9650	9650	9650	102
555	20231023	111000	161925750	9630	9650	9650	9630	53
556	20231023	110900	161414440	9630	9620	9630	9620	27
557	20231023	110800	161154500	9630	9630	9630	9630	288
558	20231023	110700	158381060	9630	9630	9630	9630	20
559	20231023	110600	158188460	9630	9630	9630	9630	8
560	20231023	110500	158111420	9640	9630	9640	9630	9
561	20231023	110400	158024730	9630	9630	9630	9630	412
562	20231023	110300	154057170	9620	9630	9630	9620	707
563	20231023	110200	147248830	9690	9630	9690	9630	20
564	20231023	110100	147055700	9650	9630	9650	9630	446
565	20231023	110000	142756420	9630	9640	9640	9630	78
566	20231023	105900	142004570	9640	9640	9640	9640	7
567	20231023	105800	141937090	9640	9640	9640	9640	28
568	20231023	105700	141667170	9630	9630	9630	9630	0
569	20231023	105600	141667170	9630	9640	9680	9630	367
570	20231023	105500	138127370	9640	9640	9640	9640	27
571	20231023	105400	137867090	9630	9630	9630	9630	5
572	20231023	105300	137818940	9630	9660	9680	9630	142
573	20231023	105200	136447170	9650	9620	9650	9620	218
574	20231023	105100	134343680	9620	9620	9620	9620	8
575	20231023	105000	134266720	9620	9620	9620	9620	20
576	20231023	104900	134074320	9620	9620	9620	9620	7
577	20231023	104800	134006980	9610	9610	9610	9610	7
578	20231023	104700	133939710	9630	9610	9630	9610	442
579	20231023	104600	129683650	9610	9610	9610	9610	13
580	20231023	104500	129558720	9610	9650	9650	9610	108
581	20231023	104400	128516840	9610	9610	9610	9610	27
582	20231023	104300	128257370	9610	9610	9610	9610	0
583	20231023	104200	128257370	9610	9610	9610	9610	7
584	20231023	104100	128190100	9620	9620	9620	9620	570
585	20231023	104000	122706700	9620	9620	9620	9620	0
586	20231023	103900	122706700	9620	9620	9620	9620	88
587	20231023	103800	121860140	9620	9650	9650	9620	107
588	20231023	103700	120829700	9650	9650	9650	9650	57
589	20231023	103600	120279650	9650	9650	9650	9650	210
590	20231023	103500	118253150	9630	9630	9630	9630	143
591	20231023	103400	116876060	9620	9630	9630	9620	145
592	20231023	103300	115480260	9630	9630	9630	9630	67
593	20231023	103200	114835050	9630	9630	9630	9630	37
594	20231023	103100	114478740	9620	9620	9620	9620	7
595	20231023	103000	114411400	9620	9620	9620	9620	261
596	20231023	102900	111900580	9620	9630	9630	9620	241
597	20231023	102800	109582130	9640	9610	9640	9610	8
598	20231023	102700	109505220	9610	9610	9610	9610	27
599	20231023	102600	109245750	9600	9580	9600	9580	292
600	20231023	102500	106446550	9530	9530	9530	9530	128
601	20231023	102400	105226710	9520	9640	9640	9520	710
602	20231023	102300	98441770	9650	9600	9650	9600	8
603	20231023	102200	98364920	9600	9610	9610	9600	325
604	20231023	102100	95244910	9600	9600	9600	9600	7
605	20231023	102000	95177710	9650	9660	9660	9650	31
606	20231023	101900	94878450	9680	9680	9680	9680	5
607	20231023	101800	94830050	9690	9690	9690	9690	0
608	20231023	101700	94830050	9690	9690	9690	9690	221
609	20231023	101600	92688560	9710	9710	9710	9710	0
610	20231023	101500	92688560	9710	9710	9710	9710	0
611	20231023	101400	92688560	9710	9600	9710	9600	222
612	20231023	101300	90556250	9600	9610	9610	9590	287
613	20231023	101200	87800010	9610	9620	9620	9610	697
614	20231023	101100	81101210	9620	9650	9650	9610	990
615	20231023	101000	71574880	9670	9690	9690	9660	820
616	20231023	100900	63647980	9680	9680	9680	9680	6
617	20231023	100800	63589900	9680	9680	9680	9680	1
618	20231023	100700	63580220	9680	9710	9710	9680	820
619	20231023	100600	55628330	9710	9740	9740	9710	670
620	20231023	100500	49120620	9770	9770	9770	9770	0
621	20231023	100400	49120620	9770	9770	9770	9770	0
622	20231023	100300	49120620	9770	9770	9770	9770	0
623	20231023	100200	49120620	9770	9740	9770	9730	530
624	20231023	100100	43951440	9780	9780	9780	9780	50
625	20231023	100000	43462440	9780	9780	9780	9780	10
626	20231023	095900	43364640	9730	9730	9730	9730	0
627	20231023	095800	43364640	9730	9730	9730	9730	15
628	20231023	095700	43218690	9800	9800	9800	9800	2
629	20231023	095600	43199090	9730	9800	9800	9730	57
630	20231023	095500	42642500	9810	9810	9810	9810	8
631	20231023	095400	42564020	9820	9810	9820	9810	14
632	20231023	095300	42426580	9820	9820	9820	9820	1
633	20231023	095200	42416760	9770	9840	9840	9770	113
634	20231023	095100	41310780	9830	9800	9830	9800	149
635	20231023	095000	39848380	9780	9780	9780	9780	0
636	20231023	094900	39848380	9780	9780	9780	9780	1
637	20231023	094800	39838600	9800	9800	9800	9800	0
638	20231023	094700	39838600	9800	9790	9800	9790	2
639	20231023	094600	39819010	9790	9790	9790	9790	109
640	20231023	094500	38751900	9790	9790	9790	9790	50
641	20231023	094400	38262400	9790	9730	9790	9730	324
642	20231023	094300	35106880	9730	9840	9840	9730	327
643	20231023	094200	31890870	9840	9840	9840	9840	7
644	20231023	094100	31821990	9840	9840	9840	9840	0
645	20231023	094000	31821990	9840	9840	9840	9840	2
646	20231023	093900	31802310	9850	9850	9850	9850	3
647	20231023	093800	31772760	9850	9850	9850	9850	4
648	20231023	093700	31733360	9860	9860	9860	9860	0
649	20231023	093600	31733360	9860	9790	9860	9790	323
650	20231023	093500	28566340	9790	9790	9790	9790	7
651	20231023	093400	28497810	9790	9790	9790	9790	0
652	20231023	093300	28497810	9790	9790	9790	9790	2
653	20231023	093200	28478230	9790	9790	9790	9790	101
654	20231023	093100	27489440	9790	9780	9790	9780	52
655	20231023	093000	26980380	9730	9730	9730	9730	0
656	20231023	092900	26980380	9730	9780	9780	9730	150
657	20231023	092800	25519860	9800	9800	9800	9800	101
658	20231023	092700	24530060	9800	9800	9800	9800	0
659	20231023	092600	24530060	9800	9800	9800	9800	0
660	20231023	092500	24530060	9800	9800	9800	9800	0
661	20231023	092400	24530060	9800	9800	9800	9800	107
662	20231023	092300	23481460	9820	9820	9830	9820	36
663	20231023	092200	23127600	9820	9820	9820	9820	3
664	20231023	092100	23098140	9830	9830	9830	9830	0
665	20231023	092000	23098140	9830	9800	9830	9800	107
666	20231023	091900	22049390	9790	9790	9790	9790	0
667	20231023	091800	22049390	9790	9790	9790	9790	0
668	20231023	091700	22049390	9790	9790	9790	9790	0
669	20231023	091600	22049390	9790	9810	9810	9790	112
670	20231023	091500	20952670	9860	9810	9860	9810	82
671	20231023	091400	20144300	9850	9840	9850	9840	92
672	20231023	091300	19238310	9850	9850	9850	9850	186
673	20231023	091200	17406210	9850	9850	9850	9830	68
674	20231023	091100	16737420	9870	9830	9870	9830	419
675	20231023	091000	12613230	9800	9740	9800	9740	479
676	20231023	090900	7922970	9750	9750	9750	9750	0
677	20231023	090800	7922970	9750	9750	9750	9750	1
678	20231023	090700	7913220	9690	9690	9690	9690	117
679	20231023	090600	6779490	9620	9750	9750	9600	311
680	20231023	090500	3786470	9760	9800	9800	9760	101
681	20231023	090400	2796950	9800	9800	9800	9800	0
682	20231023	090300	2796950	9800	9800	9800	9800	0
683	20231023	090200	2796950	9800	9800	9800	9800	0
684	20231023	090100	2796950	9800	9750	9800	9750	181
685	20231023	090000	1032150	9830	9830	9830	9830	105