KissMeData/251630/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202900	955935450	9770	9770	9770	9770	566
3	20231011	202800	955935450	9770	9770	9770	9770	0
4	20231011	202700	955935450	9770	9770	9770	9770	0
5	20231011	202600	955935450	9770	9770	9770	9770	0
6	20231011	202500	955935450	9770	9770	9770	9770	0
7	20231011	202400	955935450	9770	9770	9770	9770	0
8	20231011	202300	955935450	9770	9770	9770	9770	0
9	20231011	202200	955935450	9770	9770	9770	9770	0
10	20231011	202100	955935450	9770	9770	9770	9770	0
11	20231011	202000	955935450	9770	9770	9770	9770	0
12	20231011	201900	955935450	9770	9770	9770	9770	0
13	20231011	201800	955935450	9770	9770	9770	9770	0
14	20231011	201700	955935450	9770	9770	9770	9770	0
15	20231011	201600	955935450	9770	9770	9770	9770	0
16	20231011	201500	955935450	9770	9770	9770	9770	0
17	20231011	201400	955935450	9770	9770	9770	9770	0
18	20231011	201300	955935450	9770	9770	9770	9770	0
19	20231011	201200	955935450	9770	9770	9770	9770	0
20	20231011	201100	955935450	9770	9770	9770	9770	0
21	20231011	201000	955935450	9770	9770	9770	9770	0
22	20231011	200900	955935450	9770	9770	9770	9770	0
23	20231011	200800	955935450	9770	9770	9770	9770	0
24	20231011	200700	955935450	9770	9770	9770	9770	0
25	20231011	200600	955935450	9770	9770	9770	9770	0
26	20231011	200500	955935450	9770	9770	9770	9770	0
27	20231011	200400	955935450	9770	9770	9770	9770	0
28	20231011	200300	955935450	9770	9770	9770	9770	0
29	20231011	200200	955935450	9770	9770	9770	9770	0
30	20231011	200100	955935450	9770	9770	9770	9770	0
31	20231011	200000	955935450	9770	9770	9770	9770	0
32	20231011	195900	955935450	9770	9770	9770	9770	566
33	20231011	195800	955935450	9770	9770	9770	9770	0
34	20231011	195700	955935450	9770	9770	9770	9770	0
35	20231011	195600	955935450	9770	9770	9770	9770	0
36	20231011	195500	955935450	9770	9770	9770	9770	0
37	20231011	195400	955935450	9770	9770	9770	9770	0
38	20231011	195300	955935450	9770	9770	9770	9770	0
39	20231011	195200	955935450	9770	9770	9770	9770	0
40	20231011	195100	955935450	9770	9770	9770	9770	0
41	20231011	195000	955935450	9770	9770	9770	9770	0
42	20231011	194900	955935450	9770	9770	9770	9770	0
43	20231011	194800	955935450	9770	9770	9770	9770	0
44	20231011	194700	955935450	9770	9770	9770	9770	0
45	20231011	194600	955935450	9770	9770	9770	9770	0
46	20231011	194500	955935450	9770	9770	9770	9770	0
47	20231011	194400	955935450	9770	9770	9770	9770	0
48	20231011	194300	955935450	9770	9770	9770	9770	0
49	20231011	194200	955935450	9770	9770	9770	9770	0
50	20231011	194100	955935450	9770	9770	9770	9770	0
51	20231011	194000	955935450	9770	9770	9770	9770	0
52	20231011	193900	955935450	9770	9770	9770	9770	0
53	20231011	193800	955935450	9770	9770	9770	9770	0
54	20231011	193700	955935450	9770	9770	9770	9770	0
55	20231011	193600	955935450	9770	9770	9770	9770	0
56	20231011	193500	955935450	9770	9770	9770	9770	0
57	20231011	193400	955935450	9770	9770	9770	9770	0
58	20231011	193300	955935450	9770	9770	9770	9770	0
59	20231011	193200	955935450	9770	9770	9770	9770	0
60	20231011	193100	955935450	9770	9770	9770	9770	0
61	20231011	193000	955935450	9770	9770	9770	9770	0
62	20231011	192900	955935450	9770	9770	9770	9770	566
63	20231011	192800	955935450	9770	9770	9770	9770	0
64	20231011	192700	955935450	9770	9770	9770	9770	0
65	20231011	192600	955935450	9770	9770	9770	9770	0
66	20231011	192500	955935450	9770	9770	9770	9770	0
67	20231011	192400	955935450	9770	9770	9770	9770	0
68	20231011	192300	955935450	9770	9770	9770	9770	0
69	20231011	192200	955935450	9770	9770	9770	9770	0
70	20231011	192100	955935450	9770	9770	9770	9770	0
71	20231011	192000	955935450	9770	9770	9770	9770	0
72	20231011	191900	955935450	9770	9770	9770	9770	0
73	20231011	191800	955935450	9770	9770	9770	9770	0
74	20231011	191700	955935450	9770	9770	9770	9770	0
75	20231011	191600	955935450	9770	9770	9770	9770	0
76	20231011	191500	955935450	9770	9770	9770	9770	0
77	20231011	191400	955935450	9770	9770	9770	9770	0
78	20231011	191300	955935450	9770	9770	9770	9770	0
79	20231011	191200	955935450	9770	9770	9770	9770	0
80	20231011	191100	955935450	9770	9770	9770	9770	0
81	20231011	191000	955935450	9770	9770	9770	9770	0
82	20231011	190900	955935450	9770	9770	9770	9770	0
83	20231011	190800	955935450	9770	9770	9770	9770	0
84	20231011	190700	955935450	9770	9770	9770	9770	0
85	20231011	190600	955935450	9770	9770	9770	9770	0
86	20231011	190500	955935450	9770	9770	9770	9770	0
87	20231011	190400	955935450	9770	9770	9770	9770	0
88	20231011	190300	955935450	9770	9770	9770	9770	0
89	20231011	190200	955935450	9770	9770	9770	9770	0
90	20231011	190100	955935450	9770	9770	9770	9770	0
91	20231011	190000	955935450	9770	9770	9770	9770	0
92	20231011	185900	955935450	9770	9770	9770	9770	566
93	20231011	185800	955935450	9770	9770	9770	9770	0
94	20231011	185700	955935450	9770	9770	9770	9770	0
95	20231011	185600	955935450	9770	9770	9770	9770	0
96	20231011	185500	955935450	9770	9770	9770	9770	0
97	20231011	185400	955935450	9770	9770	9770	9770	0
98	20231011	185300	955935450	9770	9770	9770	9770	0
99	20231011	185200	955935450	9770	9770	9770	9770	0
100	20231011	185100	955935450	9770	9770	9770	9770	0
101	20231011	185000	955935450	9770	9770	9770	9770	0
102	20231011	184900	955935450	9770	9770	9770	9770	0
103	20231011	184800	955935450	9770	9770	9770	9770	0
104	20231011	184700	955935450	9770	9770	9770	9770	0
105	20231011	184600	955935450	9770	9770	9770	9770	0
106	20231011	184500	955935450	9770	9770	9770	9770	0
107	20231011	184400	955935450	9770	9770	9770	9770	0
108	20231011	184300	955935450	9770	9770	9770	9770	0
109	20231011	184200	955935450	9770	9770	9770	9770	0
110	20231011	184100	955935450	9770	9770	9770	9770	0
111	20231011	184000	955935450	9770	9770	9770	9770	0
112	20231011	183900	955935450	9770	9770	9770	9770	0
113	20231011	183800	955935450	9770	9770	9770	9770	0
114	20231011	183700	955935450	9770	9770	9770	9770	0
115	20231011	183600	955935450	9770	9770	9770	9770	0
116	20231011	183500	955935450	9770	9770	9770	9770	0
117	20231011	183400	955935450	9770	9770	9770	9770	0
118	20231011	183300	955935450	9770	9770	9770	9770	0
119	20231011	183200	955935450	9770	9770	9770	9770	0
120	20231011	183100	955935450	9770	9770	9770	9770	0
121	20231011	183000	955935450	9770	9770	9770	9770	0
122	20231011	182900	955935450	9770	9770	9770	9770	566
123	20231011	182800	955935450	9770	9770	9770	9770	0
124	20231011	182700	955935450	9770	9770	9770	9770	0
125	20231011	182600	955935450	9770	9770	9770	9770	0
126	20231011	182500	955935450	9770	9770	9770	9770	0
127	20231011	182400	955935450	9770	9770	9770	9770	0
128	20231011	182300	955935450	9770	9770	9770	9770	0
129	20231011	182200	955935450	9770	9770	9770	9770	0
130	20231011	182100	955935450	9770	9770	9770	9770	0
131	20231011	182000	955935450	9770	9770	9770	9770	0
132	20231011	181900	955935450	9770	9770	9770	9770	0
133	20231011	181800	955935450	9770	9770	9770	9770	0
134	20231011	181700	955935450	9770	9770	9770	9770	0
135	20231011	181600	955935450	9770	9770	9770	9770	0
136	20231011	181500	955935450	9770	9770	9770	9770	0
137	20231011	181400	955935450	9770	9770	9770	9770	0
138	20231011	181300	955935450	9770	9770	9770	9770	0
139	20231011	181200	955935450	9770	9770	9770	9770	0
140	20231011	181100	955935450	9770	9770	9770	9770	0
141	20231011	181000	955935450	9770	9770	9770	9770	0
142	20231011	180900	955935450	9770	9770	9770	9770	0
143	20231011	180800	955935450	9770	9770	9770	9770	0
144	20231011	180700	955935450	9770	9770	9770	9770	0
145	20231011	180600	955935450	9770	9770	9770	9770	0
146	20231011	180500	955935450	9770	9770	9770	9770	0
147	20231011	180400	955935450	9770	9770	9770	9770	0
148	20231011	180300	955935450	9770	9770	9770	9770	0
149	20231011	180200	955935450	9770	9770	9770	9770	0
150	20231011	180100	955935450	9770	9770	9770	9770	0
151	20231011	180000	955935450	9770	9770	9770	9770	0
152	20231011	175900	955935450	9770	9770	9770	9770	566
153	20231011	175800	955935450	9770	9770	9770	9770	0
154	20231011	175700	955935450	9770	9770	9770	9770	0
155	20231011	175600	955935450	9770	9770	9770	9770	0
156	20231011	175500	955935450	9770	9770	9770	9770	0
157	20231011	175400	955935450	9770	9770	9770	9770	0
158	20231011	175300	955935450	9770	9770	9770	9770	0
159	20231011	175200	955935450	9770	9770	9770	9770	0
160	20231011	175100	955935450	9770	9770	9770	9770	0
161	20231011	175000	955935450	9770	9770	9770	9770	0
162	20231011	174900	955935450	9770	9770	9770	9770	0
163	20231011	174800	955935450	9770	9770	9770	9770	0
164	20231011	174700	955935450	9770	9770	9770	9770	0
165	20231011	174600	955935450	9770	9770	9770	9770	0
166	20231011	174500	955935450	9770	9770	9770	9770	0
167	20231011	174400	955935450	9770	9770	9770	9770	0
168	20231011	174300	955935450	9770	9770	9770	9770	0
169	20231011	174200	955935450	9770	9770	9770	9770	0
170	20231011	174100	955935450	9770	9770	9770	9770	0
171	20231011	174000	955935450	9770	9770	9770	9770	0
172	20231011	173900	955935450	9770	9770	9770	9770	0
173	20231011	173800	955935450	9770	9770	9770	9770	0
174	20231011	173700	955935450	9770	9770	9770	9770	0
175	20231011	173600	955935450	9770	9770	9770	9770	0
176	20231011	173500	955935450	9770	9770	9770	9770	0
177	20231011	173400	955935450	9770	9770	9770	9770	0
178	20231011	173300	955935450	9770	9770	9770	9770	0
179	20231011	173200	955935450	9770	9770	9770	9770	0
180	20231011	173100	955935450	9770	9770	9770	9770	0
181	20231011	173000	955935450	9770	9770	9770	9770	0
182	20231011	172900	955935450	9770	9770	9770	9770	566
183	20231011	172800	955935450	9770	9770	9770	9770	0
184	20231011	172700	955935450	9770	9770	9770	9770	0
185	20231011	172600	955935450	9770	9770	9770	9770	0
186	20231011	172500	955935450	9770	9770	9770	9770	0
187	20231011	172400	955935450	9770	9770	9770	9770	0
188	20231011	172300	955935450	9770	9770	9770	9770	0
189	20231011	172200	955935450	9770	9770	9770	9770	0
190	20231011	172100	955935450	9770	9770	9770	9770	0
191	20231011	172000	955935450	9770	9770	9770	9770	0
192	20231011	171900	955935450	9770	9770	9770	9770	0
193	20231011	171800	955935450	9770	9770	9770	9770	0
194	20231011	171700	955935450	9770	9770	9770	9770	0
195	20231011	171600	955935450	9770	9770	9770	9770	0
196	20231011	171500	955935450	9770	9770	9770	9770	0
197	20231011	171400	955935450	9770	9770	9770	9770	0
198	20231011	171300	955935450	9770	9770	9770	9770	0
199	20231011	171200	955935450	9770	9770	9770	9770	0
200	20231011	171100	955935450	9770	9770	9770	9770	0
201	20231011	171000	955935450	9770	9770	9770	9770	0
202	20231011	170900	955935450	9770	9770	9770	9770	0
203	20231011	170800	955935450	9770	9770	9770	9770	0
204	20231011	170700	955935450	9770	9770	9770	9770	0
205	20231011	170600	955935450	9770	9770	9770	9770	0
206	20231011	170500	955935450	9770	9770	9770	9770	0
207	20231011	170400	955935450	9770	9770	9770	9770	0
208	20231011	170300	955935450	9770	9770	9770	9770	0
209	20231011	170200	955935450	9770	9770	9770	9770	0
210	20231011	170100	955935450	9770	9770	9770	9770	0
211	20231011	170000	955935450	9770	9770	9770	9770	0
212	20231011	165900	955935450	9770	9770	9770	9770	566
213	20231011	165800	955935450	9770	9770	9770	9770	0
214	20231011	165700	955935450	9770	9770	9770	9770	0
215	20231011	165600	955935450	9770	9770	9770	9770	0
216	20231011	165500	955935450	9770	9770	9770	9770	0
217	20231011	165400	955935450	9770	9770	9770	9770	0
218	20231011	165300	955935450	9770	9770	9770	9770	0
219	20231011	165200	955935450	9770	9770	9770	9770	0
220	20231011	165100	955935450	9770	9770	9770	9770	0
221	20231011	165000	955935450	9770	9770	9770	9770	0
222	20231011	164900	955935450	9770	9770	9770	9770	0
223	20231011	164800	955935450	9770	9770	9770	9770	0
224	20231011	164700	955935450	9770	9770	9770	9770	0
225	20231011	164600	955935450	9770	9770	9770	9770	0
226	20231011	164500	955935450	9770	9770	9770	9770	0
227	20231011	164400	955935450	9770	9770	9770	9770	0
228	20231011	164300	955935450	9770	9770	9770	9770	0
229	20231011	164200	955935450	9770	9770	9770	9770	0
230	20231011	164100	955935450	9770	9770	9770	9770	0
231	20231011	164000	955935450	9770	9770	9770	9770	0
232	20231011	163900	955935450	9770	9770	9770	9770	0
233	20231011	163800	955935450	9770	9770	9770	9770	0
234	20231011	163700	955935450	9770	9770	9770	9770	0
235	20231011	163600	955935450	9770	9770	9770	9770	0
236	20231011	163500	955935450	9770	9770	9770	9770	0
237	20231011	163400	955935450	9770	9770	9770	9770	0
238	20231011	163300	955935450	9770	9770	9770	9770	0
239	20231011	163200	955935450	9770	9770	9770	9770	0
240	20231011	163100	955935450	9770	9770	9770	9770	0
241	20231011	163000	955935450	9770	9770	9770	9770	0
242	20231011	162900	955935450	9770	9770	9770	9770	566
243	20231011	162800	955935450	9770	9770	9770	9770	0
244	20231011	162700	955935450	9770	9770	9770	9770	0
245	20231011	162600	955935450	9770	9770	9770	9770	0
246	20231011	162500	955935450	9770	9770	9770	9770	0
247	20231011	162400	955935450	9770	9770	9770	9770	0
248	20231011	162300	955935450	9770	9770	9770	9770	0
249	20231011	162200	955935450	9770	9770	9770	9770	0
250	20231011	162100	955935450	9770	9770	9770	9770	0
251	20231011	162000	955935450	9770	9770	9770	9770	0
252	20231011	161900	955935450	9770	9770	9770	9770	0
253	20231011	161800	955935450	9770	9770	9770	9770	0
254	20231011	161700	955935450	9770	9770	9770	9770	0
255	20231011	161600	955935450	9770	9770	9770	9770	0
256	20231011	161500	955935450	9770	9770	9770	9770	0
257	20231011	161400	955935450	9770	9770	9770	9770	0
258	20231011	161300	955935450	9770	9770	9770	9770	0
259	20231011	161200	955935450	9770	9770	9770	9770	0
260	20231011	161100	955935450	9770	9770	9770	9770	0
261	20231011	161000	955935450	9770	9770	9770	9770	0
262	20231011	160900	955935450	9770	9770	9770	9770	0
263	20231011	160800	955935450	9770	9770	9770	9770	0
264	20231011	160700	955935450	9770	9770	9770	9770	0
265	20231011	160600	955935450	9770	9770	9770	9770	0
266	20231011	160500	955935450	9770	9770	9770	9770	0
267	20231011	160400	955935450	9770	9770	9770	9770	0
268	20231011	160300	955935450	9770	9770	9770	9770	0
269	20231011	160200	955935450	9770	9770	9770	9770	0
270	20231011	160100	955935450	9770	9770	9770	9770	0
271	20231011	160000	955935450	9770	9770	9770	9770	0
272	20231011	155900	955935450	9770	9770	9770	9770	566
273	20231011	155800	955935450	9770	9770	9770	9770	0
274	20231011	155700	955935450	9770	9770	9770	9770	0
275	20231011	155600	955935450	9770	9770	9770	9770	0
276	20231011	155500	955935450	9770	9770	9770	9770	0
277	20231011	155400	955935450	9770	9770	9770	9770	0
278	20231011	155300	955935450	9770	9770	9770	9770	0
279	20231011	155200	955935450	9770	9770	9770	9770	0
280	20231011	155100	955935450	9770	9770	9770	9770	0
281	20231011	155000	955935450	9770	9770	9770	9770	0
282	20231011	154900	955935450	9770	9770	9770	9770	0
283	20231011	154800	955935450	9770	9770	9770	9770	0
284	20231011	154700	955935450	9770	9770	9770	9770	0
285	20231011	154600	955935450	9770	9770	9770	9770	0
286	20231011	154500	955935450	9770	9770	9770	9770	0
287	20231011	154400	955935450	9770	9770	9770	9770	0
288	20231011	154300	955935450	9770	9770	9770	9770	0
289	20231011	154200	955935450	9770	9770	9770	9770	0
290	20231011	154100	955935450	9770	9770	9770	9770	0
291	20231011	154000	955935450	9770	9770	9770	9770	0
292	20231011	153900	955935450	9770	9770	9770	9770	0
293	20231011	153800	955935450	9770	9770	9770	9770	0
294	20231011	153700	955935450	9770	9770	9770	9770	0
295	20231011	153600	955935450	9770	9770	9770	9770	0
296	20231011	153500	955935450	9770	9770	9770	9770	0
297	20231011	153400	955935450	9770	9770	9770	9770	0
298	20231011	153300	955935450	9770	9770	9770	9770	0
299	20231011	153200	955935450	9770	9770	9770	9770	0
300	20231011	153100	955935450	9770	9770	9770	9770	0
301	20231011	153000	955935450	9770	9770	9770	9770	566
302	20231011	152900	950405630	9750	9750	9750	9750	0
303	20231011	152800	950405630	9750	9750	9750	9750	0
304	20231011	152700	950405630	9750	9750	9750	9750	0
305	20231011	152600	950405630	9750	9750	9750	9750	0
306	20231011	152500	950405630	9750	9750	9750	9750	0
307	20231011	152400	950405630	9750	9750	9750	9750	0
308	20231011	152300	950405630	9750	9750	9750	9750	0
309	20231011	152200	950405630	9750	9750	9750	9750	0
310	20231011	152100	950405630	9750	9750	9750	9750	0
311	20231011	152000	950405630	9750	9750	9750	9750	0
312	20231011	151900	950405630	9750	9750	9770	9750	72
313	20231011	151800	949702490	9750	9750	9750	9750	151
314	20231011	151700	948230240	9750	9750	9750	9750	98
315	20231011	151600	947274740	9750	9770	9770	9750	49
316	20231011	151500	946796590	9770	9750	9770	9750	284
317	20231011	151400	944027290	9750	9750	9750	9750	1
318	20231011	151300	944017540	9750	9750	9750	9750	34
319	20231011	151200	943686040	9750	9750	9750	9750	284
320	20231011	151100	940917040	9770	9750	9770	9750	112
321	20231011	151000	939823460	9750	9770	9770	9750	107
322	20231011	150900	938778790	9750	9770	9770	9750	98
323	20231011	150800	937821790	9760	9760	9760	9760	1
324	20231011	150700	937812030	9760	9770	9770	9760	21
325	20231011	150600	937607060	9770	9760	9770	9750	52
326	20231011	150500	937099990	9770	9760	9770	9760	101
327	20231011	150400	936114220	9750	9750	9750	9750	262
328	20231011	150300	933559720	9760	9760	9760	9760	534
329	20231011	150200	928347880	9760	9770	9770	9760	182
330	20231011	150100	926571360	9780	9800	9800	9780	123
331	20231011	150000	925367620	9780	9810	9810	9780	2081
332	20231011	145900	904974310	9810	9810	9810	9810	15
333	20231011	145800	904827160	9820	9820	9820	9820	105
334	20231011	145700	903796060	9810	9810	9810	9810	63
335	20231011	145600	903178030	9830	9810	9830	9810	216
336	20231011	145500	901058460	9810	9810	9810	9810	301
337	20231011	145400	898105650	9810	9820	9830	9810	206
338	20231011	145300	896084470	9830	9810	9830	9810	10
339	20231011	145200	895986350	9830	9830	9830	9830	10
340	20231011	145100	895888050	9810	9820	9820	9810	89
341	20231011	145000	895014290	9830	9810	9830	9810	228
342	20231011	144900	892774870	9810	9820	9820	9810	184
343	20231011	144800	890968480	9810	9800	9810	9800	121
344	20231011	144700	889781810	9790	9800	9800	9790	2
345	20231011	144600	889762220	9790	9790	9790	9790	1
346	20231011	144500	889752430	9790	9800	9800	9790	4
347	20231011	144400	889713250	9790	9790	9790	9790	26
348	20231011	144300	889458710	9800	9780	9800	9780	68
349	20231011	144200	888792570	9800	9800	9800	9800	20
350	20231011	144100	888596570	9780	9800	9800	9780	61
351	20231011	144000	887999190	9800	9800	9800	9800	30
352	20231011	143900	887705190	9810	9790	9810	9790	70
353	20231011	143800	887019290	9820	9790	9820	9790	135
354	20231011	143700	885695450	9790	9800	9800	9780	108
355	20231011	143600	884639170	9800	9800	9800	9800	5
356	20231011	143500	884590170	9800	9800	9800	9800	158
357	20231011	143400	883041770	9800	9800	9800	9800	73
358	20231011	143300	882326370	9810	9790	9810	9790	279
359	20231011	143200	879592650	9790	9790	9790	9790	110
360	20231011	143100	878515750	9780	9780	9790	9780	69
361	20231011	143000	877840510	9780	9780	9780	9780	35
362	20231011	142900	877498210	9770	9780	9780	9770	317
363	20231011	142800	874401110	9780	9770	9780	9770	190
364	20231011	142700	872543790	9780	9780	9780	9780	3
365	20231011	142600	872514450	9780	9770	9780	9770	311
366	20231011	142500	869473210	9770	9770	9770	9770	256
367	20231011	142400	866972090	9770	9780	9780	9770	401
368	20231011	142300	863052310	9790	9790	9790	9790	119
369	20231011	142200	861887300	9790	9790	9790	9790	335
370	20231011	142100	858607650	9800	9800	9800	9800	442
371	20231011	142000	854276050	9800	9790	9800	9790	190
372	20231011	141900	852414070	9790	9790	9790	9790	9
373	20231011	141800	852325960	9790	9790	9800	9790	124
374	20231011	141700	851111950	9800	9800	9800	9800	1
375	20231011	141600	851102150	9800	9810	9810	9800	306
376	20231011	141500	848103320	9810	9790	9810	9790	241
377	20231011	141400	845741650	9800	9790	9800	9790	61
378	20231011	141300	845143910	9800	9800	9800	9800	30
379	20231011	141200	844849910	9800	9800	9800	9800	76
380	20231011	141100	844105110	9800	9780	9800	9780	289
381	20231011	141000	841276040	9780	9780	9780	9780	1
382	20231011	140900	841266260	9780	9780	9780	9780	20
383	20231011	140800	841070660	9760	9760	9770	9760	49
384	20231011	140700	840592390	9760	9760	9760	9760	114
385	20231011	140600	839479750	9760	9760	9760	9760	0
386	20231011	140500	839479750	9760	9760	9760	9760	38
387	20231011	140400	839108870	9800	9790	9800	9750	127
388	20231011	140300	837870490	9790	9790	9790	9790	409
389	20231011	140200	833866380	9790	9790	9790	9790	2
390	20231011	140100	833846800	9750	9750	9750	9750	0
391	20231011	140000	833846800	9750	9750	9750	9750	1
392	20231011	135900	833837050	9750	9750	9750	9750	5
393	20231011	135800	833788300	9740	9740	9740	9740	16
394	20231011	135700	833632460	9730	9730	9730	9730	0
395	20231011	135600	833632460	9730	9740	9740	9730	160
396	20231011	135500	832074600	9750	9750	9750	9750	195
397	20231011	135400	830173350	9760	9760	9760	9760	226
398	20231011	135300	827967590	9760	9770	9770	9760	1063
399	20231011	135200	817588060	9780	9790	9790	9780	349
400	20231011	135100	814173500	9800	9800	9800	9800	5
401	20231011	135000	814124500	9800	9800	9800	9800	0
402	20231011	134900	814124500	9800	9810	9810	9800	5
403	20231011	134800	814075460	9800	9800	9800	9800	0
404	20231011	134700	814075460	9800	9800	9800	9800	4
405	20231011	134600	814036260	9800	9800	9800	9800	8
406	20231011	134500	813957860	9780	9780	9780	9780	27
407	20231011	134400	813693800	9790	9790	9790	9790	53
408	20231011	134300	813174930	9790	9790	9790	9790	214
409	20231011	134200	811079870	9790	9790	9790	9790	0
410	20231011	134100	811079870	9790	9800	9800	9790	84
411	20231011	134000	810257130	9800	9800	9800	9800	222
412	20231011	133900	808081530	9800	9820	9820	9800	88
413	20231011	133800	807218440	9820	9820	9820	9810	82
414	20231011	133700	806413510	9810	9810	9810	9810	218
415	20231011	133600	804274930	9810	9820	9820	9810	21
416	20231011	133500	804068900	9810	9820	9820	9810	70
417	20231011	133400	803381700	9830	9810	9830	9810	187
418	20231011	133300	801547080	9820	9800	9820	9800	578
419	20231011	133200	795876130	9800	9790	9800	9790	108
420	20231011	133100	794817790	9780	9780	9780	9780	18
421	20231011	133000	794641750	9770	9800	9800	9770	60
422	20231011	132900	794054620	9810	9800	9810	9790	61
423	20231011	132800	793457380	9800	9780	9800	9780	71
424	20231011	132700	792762960	9780	9790	9790	9780	132
425	20231011	132600	791471960	9790	9810	9810	9790	222
426	20231011	132500	789298520	9790	9800	9810	9790	350
427	20231011	132400	785871900	9800	9800	9810	9800	132
428	20231011	132300	784578290	9800	9800	9800	9790	731
429	20231011	132200	777419390	9800	9800	9800	9800	279
430	20231011	132100	774685190	9800	9810	9810	9800	408
431	20231011	132000	770685340	9790	9800	9800	9780	648
432	20231011	131900	764344030	9800	9800	9800	9800	268
433	20231011	131800	761717630	9810	9810	9810	9810	10
434	20231011	131700	761619530	9800	9810	9810	9800	166
435	20231011	131600	759992610	9810	9810	9810	9810	428
436	20231011	131500	755793930	9820	9830	9830	9820	33
437	20231011	131400	755469840	9810	9820	9820	9810	160
438	20231011	131300	753898690	9830	9830	9830	9830	151
439	20231011	131200	752414360	9830	9820	9830	9810	498
440	20231011	131100	747527940	9820	9830	9830	9820	56
441	20231011	131000	746977860	9820	9810	9830	9810	453
442	20231011	130900	742532380	9820	9820	9820	9820	11
443	20231011	130800	742424360	9810	9810	9810	9810	284
444	20231011	130700	739638320	9820	9820	9820	9820	175
445	20231011	130600	737919820	9820	9820	9820	9820	153
446	20231011	130500	736417360	9820	9810	9820	9810	182
447	20231011	130400	734631640	9810	9810	9820	9810	316
448	20231011	130300	731531580	9790	9790	9790	9790	376
449	20231011	130200	727850540	9800	9810	9810	9800	71
450	20231011	130100	727154640	9810	9800	9810	9800	189
451	20231011	130000	725302080	9800	9810	9810	9800	340
452	20231011	125900	721970030	9810	9810	9810	9810	153
453	20231011	125800	720469100	9810	9810	9810	9810	0
454	20231011	125700	720469100	9810	9820	9820	9810	306
455	20231011	125600	717465860	9790	9780	9790	9780	305
456	20231011	125500	714481430	9770	9770	9770	9770	12
457	20231011	125400	714364190	9790	9800	9800	9770	570
458	20231011	125300	708784290	9800	9800	9800	9800	0
459	20231011	125200	708784290	9800	9780	9800	9780	395
460	20231011	125100	704917870	9780	9780	9780	9780	153
461	20231011	125000	703421530	9800	9790	9800	9790	154
462	20231011	124900	701913860	9790	9770	9790	9760	415
463	20231011	124800	697856870	9780	9810	9810	9780	306
464	20231011	124700	694859900	9850	9850	9850	9850	0
465	20231011	124600	694859900	9850	9780	9850	9780	401
466	20231011	124500	690935220	9770	9780	9800	9770	468
467	20231011	124400	686359680	9780	9810	9810	9780	306
468	20231011	124300	683364450	9810	9810	9810	9810	263
469	20231011	124200	680784420	9810	9850	9850	9810	155
470	20231011	124100	679263790	9870	9830	9870	9830	1000
471	20231011	124000	669416240	9810	9810	9810	9810	154
472	20231011	123900	667905500	9810	9770	9810	9770	377
473	20231011	123800	664221460	9780	9810	9810	9780	225
474	20231011	123700	662017900	9830	9810	9840	9810	49
475	20231011	123600	661536280	9800	9790	9800	9780	210
476	20231011	123500	659481520	9780	9780	9780	9780	306
477	20231011	123400	656488840	9770	9770	9770	9770	303
478	20231011	123300	653528530	9780	9780	9780	9780	10
479	20231011	123200	653430730	9780	9790	9790	9780	509
480	20231011	123100	648451180	9780	9790	9790	9780	303
481	20231011	123000	645487730	9790	9780	9790	9780	68
482	20231011	122900	644822650	9770	9760	9770	9760	305
483	20231011	122800	641844330	9750	9750	9750	9750	153
484	20231011	122700	640352580	9750	9750	9750	9750	305
485	20231011	122600	637378830	9750	9750	9750	9750	153
486	20231011	122500	635887080	9760	9750	9760	9750	255
487	20231011	122400	633399300	9770	9750	9770	9750	269
488	20231011	122300	630775530	9770	9770	9770	9770	153
489	20231011	122200	629280720	9780	9760	9780	9760	460
490	20231011	122100	624789770	9760	9760	9760	9760	142
491	20231011	122000	623403850	9790	9760	9790	9760	98
492	20231011	121900	622447040	9760	9770	9770	9760	321
493	20231011	121800	619313880	9770	9770	9770	9770	50
494	20231011	121700	618825380	9800	9770	9800	9770	406
495	20231011	121600	614854430	9770	9770	9770	9770	58
496	20231011	121500	614287770	9790	9760	9790	9760	563
497	20231011	121400	608780610	9770	9770	9770	9770	324
498	20231011	121300	605615130	9780	9780	9780	9780	136
499	20231011	121200	604285050	9780	9800	9800	9780	2818
500	20231011	121100	576675120	9820	9820	9820	9820	0
501	20231011	121000	576675120	9820	9810	9820	9800	413
502	20231011	120900	572626600	9810	9830	9830	9810	112
503	20231011	120800	571527680	9840	9810	9840	9800	489
504	20231011	120700	566733120	9800	9820	9820	9800	230
505	20231011	120600	564474930	9830	9800	9840	9800	284
506	20231011	120500	561689860	9810	9810	9810	9810	274
507	20231011	120400	559001920	9820	9820	9820	9820	102
508	20231011	120300	558000280	9830	9820	9830	9820	384
509	20231011	120200	554229280	9820	9830	9830	9820	141
510	20231011	120100	552844460	9840	9840	9840	9840	99
511	20231011	120000	551870300	9850	9850	9850	9850	1
512	20231011	115900	551860450	9840	9850	9850	9840	479
513	20231011	115800	547145940	9850	9870	9870	9850	418
514	20231011	115700	543022280	9880	9900	9900	9880	16
515	20231011	115600	542864180	9880	9880	9880	9880	335
516	20231011	115500	539554380	9890	9890	9890	9890	125
517	20231011	115400	538318130	9890	9910	9910	9880	154
518	20231011	115300	536796540	9880	9880	9920	9880	295
519	20231011	115200	533881900	9930	9870	9930	9870	75
520	20231011	115100	533138100	9870	9880	9880	9870	592
521	20231011	115000	527295050	9880	9880	9880	9880	1
522	20231011	114900	527285170	9890	9880	9940	9880	28
523	20231011	114800	527008210	9880	9880	9880	9880	306
524	20231011	114700	523984930	9890	9940	9940	9890	152
525	20231011	114600	522481600	9930	9900	9930	9900	889
526	20231011	114500	513667150	9910	9910	9910	9910	15
527	20231011	114400	513518500	9950	9940	9950	9940	154
528	20231011	114300	511987730	9950	9900	9950	9900	429
529	20231011	114200	507740570	9910	9910	9910	9910	31
530	20231011	114100	507433360	9920	9920	9920	9920	2
531	20231011	114000	507413520	9910	9920	9920	9900	719
532	20231011	113900	500290590	9920	9950	9950	9920	153
533	20231011	113800	498770730	9940	9940	9950	9940	165
534	20231011	113700	497130570	9940	9940	9950	9940	507
535	20231011	113600	492090920	9940	9970	9970	9940	970
536	20231011	113500	482434690	9980	9980	9980	9980	79
537	20231011	113400	481646270	9990	9990	9990	9990	82
538	20231011	113300	480827090	10020	10000	10020	9990	1787
539	20231011	113200	462958930	10010	10010	10010	10010	112
540	20231011	113100	461837810	10020	10010	10020	10010	308
541	20231011	113000	458754720	10010	10000	10020	10000	655
542	20231011	112900	452201470	10010	10030	10030	10010	174
543	20231011	112800	450457630	10030	10040	10040	10030	51
544	20231011	112700	449946090	10010	10030	10030	10010	115
545	20231011	112600	448792910	10030	10020	10030	10020	2
546	20231011	112500	448772860	10020	10020	10020	10020	30
547	20231011	112400	448472260	10040	10040	10040	10040	0
548	20231011	112300	448472260	10040	10040	10040	10040	0
549	20231011	112200	448472260	10040	10030	10040	10030	121
550	20231011	112100	447258520	10030	10030	10030	10030	10
551	20231011	112000	447158220	10030	10030	10030	10030	40
552	20231011	111900	446757020	10020	10020	10020	10020	270
553	20231011	111800	444051620	10030	10030	10030	10030	10
554	20231011	111700	443951320	10030	10030	10030	10030	1
555	20231011	111600	443941290	10030	10030	10030	10030	0
556	20231011	111500	443941290	10030	10030	10030	10030	0
557	20231011	111400	443941290	10030	10030	10030	10030	50
558	20231011	111300	443439790	10030	10030	10030	10030	1
559	20231011	111200	443429760	10050	10050	10050	10050	0
560	20231011	111100	443429760	10050	10050	10050	10050	0
561	20231011	111000	443429760	10050	10050	10050	10050	0
562	20231011	110900	443429760	10050	10050	10050	10050	0
563	20231011	110800	443429760	10050	10050	10050	10050	81
564	20231011	110700	442615710	10050	10010	10050	10010	9
565	20231011	110600	442525300	10010	10030	10030	10010	1569
566	20231011	110500	426801160	10030	10080	10080	10030	435
567	20231011	110400	422433900	10080	10080	10080	10080	0
568	20231011	110300	422433900	10080	10080	10080	10080	0
569	20231011	110200	422433900	10080	10080	10080	10080	1
570	20231011	110100	422423820	10050	10050	10050	10050	1
571	20231011	110000	422413770	10080	10080	10080	10080	0
572	20231011	105900	422413770	10080	10080	10080	10080	0
573	20231011	105800	422413770	10080	10080	10080	10080	0
574	20231011	105700	422413770	10080	10060	10080	10060	85
575	20231011	105600	421558520	10060	10050	10060	10050	3
576	20231011	105500	421528360	10050	10040	10050	10030	864
577	20231011	105400	412852990	10040	10040	10040	10030	86
578	20231011	105300	411989590	10050	10050	10050	10050	0
579	20231011	105200	411989590	10050	10050	10050	10050	0
580	20231011	105100	411989590	10050	10050	10050	10050	0
581	20231011	105000	411989590	10050	10050	10050	10050	100
582	20231011	104900	410984590	10050	10050	10050	10050	7
583	20231011	104800	410914240	10060	10060	10060	10060	0
584	20231011	104700	410914240	10060	10060	10060	10060	1
585	20231011	104600	410904180	10040	10040	10040	10040	70
586	20231011	104500	410201380	10060	10060	10060	10060	0
587	20231011	104400	410201380	10060	10060	10060	10060	5
588	20231011	104300	410151080	10070	10070	10070	10070	0
589	20231011	104200	410151080	10070	10070	10070	10070	1
590	20231011	104100	410141010	10030	10030	10030	10030	1
591	20231011	104000	410130980	10030	10030	10030	10030	0
592	20231011	103900	410130980	10030	10030	10030	10030	0
593	20231011	103800	410130980	10030	10030	10030	10030	1
594	20231011	103700	410120950	10030	10060	10060	10030	32
595	20231011	103600	409799390	10060	10060	10060	10060	14
596	20231011	103500	409658550	10090	10090	10090	10090	0
597	20231011	103400	409658550	10090	10070	10090	10070	303
598	20231011	103300	406606280	10090	10100	10100	10090	454
599	20231011	103200	402020890	10100	10070	10100	10070	1750
600	20231011	103100	384358890	10070	10070	10070	10070	115
601	20231011	103000	383200840	10070	10040	10070	10040	34
602	20231011	102900	382858490	10040	10040	10040	10040	1
603	20231011	102800	382848450	10030	10030	10030	10030	15
604	20231011	102700	382698000	10030	10030	10030	10030	10
605	20231011	102600	382597700	10070	10070	10070	10070	200
606	20231011	102500	380583700	10070	10070	10070	10070	0
607	20231011	102400	380583700	10070	10070	10070	10070	0
608	20231011	102300	380583700	10070	10070	10070	10070	0
609	20231011	102200	380583700	10070	10050	10070	10050	50
610	20231011	102100	380080520	10040	10040	10040	10040	500
611	20231011	102000	375060520	10040	10050	10050	10040	151
612	20231011	101900	373544470	10050	10030	10050	10030	1336
613	20231011	101800	360137750	10030	10000	10030	10000	21
614	20231011	101700	359927420	10000	10000	10000	10000	16
615	20231011	101600	359767420	10030	10030	10030	10030	1
616	20231011	101500	359757390	10000	10010	10010	10000	1001
617	20231011	101400	349747320	10010	10010	10010	10010	1
618	20231011	101300	349737310	10030	10030	10030	10030	0
619	20231011	101200	349737310	10030	10030	10030	10030	64
620	20231011	101100	349095390	10020	10030	10030	10020	101
621	20231011	101000	348082670	10020	10020	10020	10020	120
622	20231011	100900	346880270	10000	10000	10000	10000	0
623	20231011	100800	346880270	10000	10000	10000	10000	1
624	20231011	100700	346870270	10000	10000	10000	10000	103
625	20231011	100600	345840270	10000	10040	10040	10000	1002
626	20231011	100500	335815470	10030	10020	10030	10020	10
627	20231011	100400	335715260	10020	10020	10020	10020	54
628	20231011	100300	335174180	10020	10010	10020	10010	102
629	20231011	100200	334153150	10010	10000	10010	10000	408
630	20231011	100100	330069150	10010	10010	10010	10010	0
631	20231011	100000	330069150	10010	10000	10020	10000	125
632	20231011	095900	328818630	10000	10000	10000	10000	0
633	20231011	095800	328818630	10000	10000	10000	9990	1630
634	20231011	095700	312519600	10000	10000	10000	10000	100
635	20231011	095600	311519600	10000	10010	10010	10000	150
636	20231011	095500	310018600	10010	10010	10010	10010	273
637	20231011	095400	307285870	9990	9990	9990	9990	153
638	20231011	095300	305757400	10000	10010	10010	10000	356
639	20231011	095200	302195900	10010	10010	10010	10010	1
640	20231011	095100	302185890	10020	10020	10020	10020	0
641	20231011	095000	302185890	10020	10020	10020	10020	2
642	20231011	094900	302165850	10050	10030	10050	10010	2030
643	20231011	094800	281800720	10010	10000	10020	10000	544
644	20231011	094700	276355630	9980	9960	9980	9960	621
645	20231011	094600	270162900	9960	9960	9960	9960	15
646	20231011	094500	270013500	9960	9960	9960	9960	2
647	20231011	094400	269993580	9930	9930	9930	9930	492
648	20231011	094300	265108020	9960	9960	9960	9960	0
649	20231011	094200	265108020	9960	9960	9960	9960	0
650	20231011	094100	265108020	9960	9960	9960	9960	0
651	20231011	094000	265108020	9960	9960	9960	9960	27
652	20231011	093900	264839100	9960	9950	9960	9950	882
653	20231011	093800	256062970	9950	9950	9950	9950	2
654	20231011	093700	256043070	9950	9950	9950	9950	3
655	20231011	093600	256013220	9950	9950	9950	9950	2
656	20231011	093500	255993320	9950	9950	9950	9950	166
657	20231011	093400	254341620	9990	9990	9990	9990	5
658	20231011	093300	254291670	9990	9990	9990	9990	2
659	20231011	093200	254271690	9990	9990	9990	9990	0
660	20231011	093100	254271690	9990	10010	10010	9990	198
661	20231011	093000	252289730	10010	10010	10010	10010	965
662	20231011	092900	242630080	10020	10000	10030	9950	1342
663	20231011	092800	229188660	10000	10000	10040	10000	2527
664	20231011	092700	203897000	10000	9940	10000	9920	5533
665	20231011	092600	148760180	9920	9900	9920	9900	18
666	20231011	092500	148581950	9900	9900	9900	9900	1491
667	20231011	092400	133821050	9900	9900	9900	9900	60
668	20231011	092300	133227050	9900	9900	9900	9900	0
669	20231011	092200	133227050	9900	9900	9900	9900	0
670	20231011	092100	133227050	9900	9900	9900	9900	456
671	20231011	092000	128712650	9900	9930	9930	9900	897
672	20231011	091900	119820440	9900	9890	9900	9890	53
673	20231011	091800	119295820	9900	9870	9910	9820	1096
674	20231011	091700	108448070	9860	9860	9860	9850	2020
675	20231011	091600	88549410	9870	9880	9880	9870	305
676	20231011	091500	85537930	9890	9890	9890	9890	50
677	20231011	091400	85043430	9900	9900	9900	9900	0
678	20231011	091300	85043430	9900	9900	9900	9890	102
679	20231011	091200	84033730	9870	9910	9910	9870	1332
680	20231011	091100	70850770	9910	9920	9920	9910	19
681	20231011	091000	70662410	9930	9970	9970	9930	210
682	20231011	090900	68573290	9970	9980	9980	9970	1298
683	20231011	090800	55622420	9980	9920	9980	9910	1792
684	20231011	090700	37764250	9950	9950	9950	9950	197
685	20231011	090600	35804100	9960	9960	9960	9900	443
686	20231011	090500	31397810	9930	9930	9990	9930	756
687	20231011	090400	23888120	9930	9890	9930	9890	1128
688	20231011	090300	12700670	9920	9920	9920	9920	1
689	20231011	090200	12690750	9900	9900	9900	9900	43
690	20231011	090100	12265050	9820	9860	9900	9820	635
691	20231011	090000	5997850	9810	9780	9810	9780	613