KissMeData/340810/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	767799910	9060	9060	9060	9060	3724
3	20231017	203900	767799910	9060	9060	9060	9060	0
4	20231017	203800	767799910	9060	9060	9060	9060	0
5	20231017	203700	767799910	9060	9060	9060	9060	0
6	20231017	203600	767799910	9060	9060	9060	9060	0
7	20231017	203500	767799910	9060	9060	9060	9060	0
8	20231017	203400	767799910	9060	9060	9060	9060	0
9	20231017	203300	767799910	9060	9060	9060	9060	0
10	20231017	203200	767799910	9060	9060	9060	9060	0
11	20231017	203100	767799910	9060	9060	9060	9060	0
12	20231017	203000	767799910	9060	9060	9060	9060	0
13	20231017	202900	767799910	9060	9060	9060	9060	0
14	20231017	202800	767799910	9060	9060	9060	9060	0
15	20231017	202700	767799910	9060	9060	9060	9060	0
16	20231017	202600	767799910	9060	9060	9060	9060	0
17	20231017	202500	767799910	9060	9060	9060	9060	0
18	20231017	202400	767799910	9060	9060	9060	9060	0
19	20231017	202300	767799910	9060	9060	9060	9060	0
20	20231017	202200	767799910	9060	9060	9060	9060	0
21	20231017	202100	767799910	9060	9060	9060	9060	0
22	20231017	202000	767799910	9060	9060	9060	9060	0
23	20231017	201900	767799910	9060	9060	9060	9060	0
24	20231017	201800	767799910	9060	9060	9060	9060	0
25	20231017	201700	767799910	9060	9060	9060	9060	0
26	20231017	201600	767799910	9060	9060	9060	9060	0
27	20231017	201500	767799910	9060	9060	9060	9060	0
28	20231017	201400	767799910	9060	9060	9060	9060	0
29	20231017	201300	767799910	9060	9060	9060	9060	0
30	20231017	201200	767799910	9060	9060	9060	9060	0
31	20231017	201100	767799910	9060	9060	9060	9060	0
32	20231017	201000	767799910	9060	9060	9060	9060	3724
33	20231017	200900	767799910	9060	9060	9060	9060	0
34	20231017	200800	767799910	9060	9060	9060	9060	0
35	20231017	200700	767799910	9060	9060	9060	9060	0
36	20231017	200600	767799910	9060	9060	9060	9060	0
37	20231017	200500	767799910	9060	9060	9060	9060	0
38	20231017	200400	767799910	9060	9060	9060	9060	0
39	20231017	200300	767799910	9060	9060	9060	9060	0
40	20231017	200200	767799910	9060	9060	9060	9060	0
41	20231017	200100	767799910	9060	9060	9060	9060	0
42	20231017	200000	767799910	9060	9060	9060	9060	0
43	20231017	195900	767799910	9060	9060	9060	9060	0
44	20231017	195800	767799910	9060	9060	9060	9060	0
45	20231017	195700	767799910	9060	9060	9060	9060	0
46	20231017	195600	767799910	9060	9060	9060	9060	0
47	20231017	195500	767799910	9060	9060	9060	9060	0
48	20231017	195400	767799910	9060	9060	9060	9060	0
49	20231017	195300	767799910	9060	9060	9060	9060	0
50	20231017	195200	767799910	9060	9060	9060	9060	0
51	20231017	195100	767799910	9060	9060	9060	9060	0
52	20231017	195000	767799910	9060	9060	9060	9060	0
53	20231017	194900	767799910	9060	9060	9060	9060	0
54	20231017	194800	767799910	9060	9060	9060	9060	0
55	20231017	194700	767799910	9060	9060	9060	9060	0
56	20231017	194600	767799910	9060	9060	9060	9060	0
57	20231017	194500	767799910	9060	9060	9060	9060	0
58	20231017	194400	767799910	9060	9060	9060	9060	0
59	20231017	194300	767799910	9060	9060	9060	9060	0
60	20231017	194200	767799910	9060	9060	9060	9060	0
61	20231017	194100	767799910	9060	9060	9060	9060	0
62	20231017	194000	767799910	9060	9060	9060	9060	3724
63	20231017	193900	767799910	9060	9060	9060	9060	0
64	20231017	193800	767799910	9060	9060	9060	9060	0
65	20231017	193700	767799910	9060	9060	9060	9060	0
66	20231017	193600	767799910	9060	9060	9060	9060	0
67	20231017	193500	767799910	9060	9060	9060	9060	0
68	20231017	193400	767799910	9060	9060	9060	9060	0
69	20231017	193300	767799910	9060	9060	9060	9060	0
70	20231017	193200	767799910	9060	9060	9060	9060	0
71	20231017	193100	767799910	9060	9060	9060	9060	0
72	20231017	193000	767799910	9060	9060	9060	9060	0
73	20231017	192900	767799910	9060	9060	9060	9060	0
74	20231017	192800	767799910	9060	9060	9060	9060	0
75	20231017	192700	767799910	9060	9060	9060	9060	0
76	20231017	192600	767799910	9060	9060	9060	9060	0
77	20231017	192500	767799910	9060	9060	9060	9060	0
78	20231017	192400	767799910	9060	9060	9060	9060	0
79	20231017	192300	767799910	9060	9060	9060	9060	0
80	20231017	192200	767799910	9060	9060	9060	9060	0
81	20231017	192100	767799910	9060	9060	9060	9060	0
82	20231017	192000	767799910	9060	9060	9060	9060	0
83	20231017	191900	767799910	9060	9060	9060	9060	0
84	20231017	191800	767799910	9060	9060	9060	9060	0
85	20231017	191700	767799910	9060	9060	9060	9060	0
86	20231017	191600	767799910	9060	9060	9060	9060	0
87	20231017	191500	767799910	9060	9060	9060	9060	0
88	20231017	191400	767799910	9060	9060	9060	9060	0
89	20231017	191300	767799910	9060	9060	9060	9060	0
90	20231017	191200	767799910	9060	9060	9060	9060	0
91	20231017	191100	767799910	9060	9060	9060	9060	0
92	20231017	191000	767799910	9060	9060	9060	9060	3724
93	20231017	190900	767799910	9060	9060	9060	9060	0
94	20231017	190800	767799910	9060	9060	9060	9060	0
95	20231017	190700	767799910	9060	9060	9060	9060	0
96	20231017	190600	767799910	9060	9060	9060	9060	0
97	20231017	190500	767799910	9060	9060	9060	9060	0
98	20231017	190400	767799910	9060	9060	9060	9060	0
99	20231017	190300	767799910	9060	9060	9060	9060	0
100	20231017	190200	767799910	9060	9060	9060	9060	0
101	20231017	190100	767799910	9060	9060	9060	9060	0
102	20231017	190000	767799910	9060	9060	9060	9060	0
103	20231017	185900	767799910	9060	9060	9060	9060	0
104	20231017	185800	767799910	9060	9060	9060	9060	0
105	20231017	185700	767799910	9060	9060	9060	9060	0
106	20231017	185600	767799910	9060	9060	9060	9060	0
107	20231017	185500	767799910	9060	9060	9060	9060	0
108	20231017	185400	767799910	9060	9060	9060	9060	0
109	20231017	185300	767799910	9060	9060	9060	9060	0
110	20231017	185200	767799910	9060	9060	9060	9060	0
111	20231017	185100	767799910	9060	9060	9060	9060	0
112	20231017	185000	767799910	9060	9060	9060	9060	0
113	20231017	184900	767799910	9060	9060	9060	9060	0
114	20231017	184800	767799910	9060	9060	9060	9060	0
115	20231017	184700	767799910	9060	9060	9060	9060	0
116	20231017	184600	767799910	9060	9060	9060	9060	0
117	20231017	184500	767799910	9060	9060	9060	9060	0
118	20231017	184400	767799910	9060	9060	9060	9060	0
119	20231017	184300	767799910	9060	9060	9060	9060	0
120	20231017	184200	767799910	9060	9060	9060	9060	0
121	20231017	184100	767799910	9060	9060	9060	9060	0
122	20231017	184000	767799910	9060	9060	9060	9060	3724
123	20231017	183900	767799910	9060	9060	9060	9060	0
124	20231017	183800	767799910	9060	9060	9060	9060	0
125	20231017	183700	767799910	9060	9060	9060	9060	0
126	20231017	183600	767799910	9060	9060	9060	9060	0
127	20231017	183500	767799910	9060	9060	9060	9060	0
128	20231017	183400	767799910	9060	9060	9060	9060	0
129	20231017	183300	767799910	9060	9060	9060	9060	0
130	20231017	183200	767799910	9060	9060	9060	9060	0
131	20231017	183100	767799910	9060	9060	9060	9060	0
132	20231017	183000	767799910	9060	9060	9060	9060	0
133	20231017	182900	767799910	9060	9060	9060	9060	0
134	20231017	182800	767799910	9060	9060	9060	9060	0
135	20231017	182700	767799910	9060	9060	9060	9060	0
136	20231017	182600	767799910	9060	9060	9060	9060	0
137	20231017	182500	767799910	9060	9060	9060	9060	0
138	20231017	182400	767799910	9060	9060	9060	9060	0
139	20231017	182300	767799910	9060	9060	9060	9060	0
140	20231017	182200	767799910	9060	9060	9060	9060	0
141	20231017	182100	767799910	9060	9060	9060	9060	0
142	20231017	182000	767799910	9060	9060	9060	9060	0
143	20231017	181900	767799910	9060	9060	9060	9060	0
144	20231017	181800	767799910	9060	9060	9060	9060	0
145	20231017	181700	767799910	9060	9060	9060	9060	0
146	20231017	181600	767799910	9060	9060	9060	9060	0
147	20231017	181500	767799910	9060	9060	9060	9060	0
148	20231017	181400	767799910	9060	9060	9060	9060	0
149	20231017	181300	767799910	9060	9060	9060	9060	0
150	20231017	181200	767799910	9060	9060	9060	9060	0
151	20231017	181100	767799910	9060	9060	9060	9060	0
152	20231017	181000	767799910	9060	9060	9060	9060	3724
153	20231017	180900	767799910	9060	9060	9060	9060	0
154	20231017	180800	767799910	9060	9060	9060	9060	0
155	20231017	180700	767799910	9060	9060	9060	9060	0
156	20231017	180600	767799910	9060	9060	9060	9060	0
157	20231017	180500	767799910	9060	9060	9060	9060	0
158	20231017	180400	767799910	9060	9060	9060	9060	0
159	20231017	180300	767799910	9060	9060	9060	9060	0
160	20231017	180200	767799910	9060	9060	9060	9060	0
161	20231017	180100	767799910	9060	9060	9060	9060	0
162	20231017	180000	767799910	9060	9060	9060	9060	0
163	20231017	175900	767799910	9060	9060	9060	9060	0
164	20231017	175800	767799910	9060	9060	9060	9060	0
165	20231017	175700	767799910	9060	9060	9060	9060	0
166	20231017	175600	767799910	9060	9060	9060	9060	0
167	20231017	175500	767799910	9060	9060	9060	9060	0
168	20231017	175400	767799910	9060	9060	9060	9060	0
169	20231017	175300	767799910	9060	9060	9060	9060	0
170	20231017	175200	767799910	9060	9060	9060	9060	0
171	20231017	175100	767799910	9060	9060	9060	9060	0
172	20231017	175000	767799910	9060	9060	9060	9060	0
173	20231017	174900	767799910	9060	9060	9060	9060	0
174	20231017	174800	767799910	9060	9060	9060	9060	0
175	20231017	174700	767799910	9060	9060	9060	9060	0
176	20231017	174600	767799910	9060	9060	9060	9060	0
177	20231017	174500	767799910	9060	9060	9060	9060	0
178	20231017	174400	767799910	9060	9060	9060	9060	0
179	20231017	174300	767799910	9060	9060	9060	9060	0
180	20231017	174200	767799910	9060	9060	9060	9060	0
181	20231017	174100	767799910	9060	9060	9060	9060	0
182	20231017	174000	767799910	9060	9060	9060	9060	3724
183	20231017	173900	767799910	9060	9060	9060	9060	0
184	20231017	173800	767799910	9060	9060	9060	9060	0
185	20231017	173700	767799910	9060	9060	9060	9060	0
186	20231017	173600	767799910	9060	9060	9060	9060	0
187	20231017	173500	767799910	9060	9060	9060	9060	0
188	20231017	173400	767799910	9060	9060	9060	9060	0
189	20231017	173300	767799910	9060	9060	9060	9060	0
190	20231017	173200	767799910	9060	9060	9060	9060	0
191	20231017	173100	767799910	9060	9060	9060	9060	0
192	20231017	173000	767799910	9060	9060	9060	9060	0
193	20231017	172900	767799910	9060	9060	9060	9060	0
194	20231017	172800	767799910	9060	9060	9060	9060	0
195	20231017	172700	767799910	9060	9060	9060	9060	0
196	20231017	172600	767799910	9060	9060	9060	9060	0
197	20231017	172500	767799910	9060	9060	9060	9060	0
198	20231017	172400	767799910	9060	9060	9060	9060	0
199	20231017	172300	767799910	9060	9060	9060	9060	0
200	20231017	172200	767799910	9060	9060	9060	9060	0
201	20231017	172100	767799910	9060	9060	9060	9060	0
202	20231017	172000	767799910	9060	9060	9060	9060	0
203	20231017	171900	767799910	9060	9060	9060	9060	0
204	20231017	171800	767799910	9060	9060	9060	9060	0
205	20231017	171700	767799910	9060	9060	9060	9060	0
206	20231017	171600	767799910	9060	9060	9060	9060	0
207	20231017	171500	767799910	9060	9060	9060	9060	0
208	20231017	171400	767799910	9060	9060	9060	9060	0
209	20231017	171300	767799910	9060	9060	9060	9060	0
210	20231017	171200	767799910	9060	9060	9060	9060	0
211	20231017	171100	767799910	9060	9060	9060	9060	0
212	20231017	171000	767799910	9060	9060	9060	9060	3724
213	20231017	170900	767799910	9060	9060	9060	9060	0
214	20231017	170800	767799910	9060	9060	9060	9060	0
215	20231017	170700	767799910	9060	9060	9060	9060	0
216	20231017	170600	767799910	9060	9060	9060	9060	0
217	20231017	170500	767799910	9060	9060	9060	9060	0
218	20231017	170400	767799910	9060	9060	9060	9060	0
219	20231017	170300	767799910	9060	9060	9060	9060	0
220	20231017	170200	767799910	9060	9060	9060	9060	0
221	20231017	170100	767799910	9060	9060	9060	9060	0
222	20231017	170000	767799910	9060	9060	9060	9060	0
223	20231017	165900	767799910	9060	9060	9060	9060	0
224	20231017	165800	767799910	9060	9060	9060	9060	0
225	20231017	165700	767799910	9060	9060	9060	9060	0
226	20231017	165600	767799910	9060	9060	9060	9060	0
227	20231017	165500	767799910	9060	9060	9060	9060	0
228	20231017	165400	767799910	9060	9060	9060	9060	0
229	20231017	165300	767799910	9060	9060	9060	9060	0
230	20231017	165200	767799910	9060	9060	9060	9060	0
231	20231017	165100	767799910	9060	9060	9060	9060	0
232	20231017	165000	767799910	9060	9060	9060	9060	0
233	20231017	164900	767799910	9060	9060	9060	9060	0
234	20231017	164800	767799910	9060	9060	9060	9060	0
235	20231017	164700	767799910	9060	9060	9060	9060	0
236	20231017	164600	767799910	9060	9060	9060	9060	0
237	20231017	164500	767799910	9060	9060	9060	9060	0
238	20231017	164400	767799910	9060	9060	9060	9060	0
239	20231017	164300	767799910	9060	9060	9060	9060	0
240	20231017	164200	767799910	9060	9060	9060	9060	0
241	20231017	164100	767799910	9060	9060	9060	9060	0
242	20231017	164000	767799910	9060	9060	9060	9060	3724
243	20231017	163900	767799910	9060	9060	9060	9060	0
244	20231017	163800	767799910	9060	9060	9060	9060	0
245	20231017	163700	767799910	9060	9060	9060	9060	0
246	20231017	163600	767799910	9060	9060	9060	9060	0
247	20231017	163500	767799910	9060	9060	9060	9060	0
248	20231017	163400	767799910	9060	9060	9060	9060	0
249	20231017	163300	767799910	9060	9060	9060	9060	0
250	20231017	163200	767799910	9060	9060	9060	9060	0
251	20231017	163100	767799910	9060	9060	9060	9060	0
252	20231017	163000	767799910	9060	9060	9060	9060	0
253	20231017	162900	767799910	9060	9060	9060	9060	0
254	20231017	162800	767799910	9060	9060	9060	9060	0
255	20231017	162700	767799910	9060	9060	9060	9060	0
256	20231017	162600	767799910	9060	9060	9060	9060	0
257	20231017	162500	767799910	9060	9060	9060	9060	0
258	20231017	162400	767799910	9060	9060	9060	9060	0
259	20231017	162300	767799910	9060	9060	9060	9060	0
260	20231017	162200	767799910	9060	9060	9060	9060	0
261	20231017	162100	767799910	9060	9060	9060	9060	0
262	20231017	162000	767799910	9060	9060	9060	9060	0
263	20231017	161900	767799910	9060	9060	9060	9060	0
264	20231017	161800	767799910	9060	9060	9060	9060	0
265	20231017	161700	767799910	9060	9060	9060	9060	0
266	20231017	161600	767799910	9060	9060	9060	9060	0
267	20231017	161500	767799910	9060	9060	9060	9060	0
268	20231017	161400	767799910	9060	9060	9060	9060	0
269	20231017	161300	767799910	9060	9060	9060	9060	0
270	20231017	161200	767799910	9060	9060	9060	9060	0
271	20231017	161100	767799910	9060	9060	9060	9060	0
272	20231017	161000	767799910	9060	9060	9060	9060	3724
273	20231017	160900	767799910	9060	9060	9060	9060	0
274	20231017	160800	767799910	9060	9060	9060	9060	0
275	20231017	160700	767799910	9060	9060	9060	9060	0
276	20231017	160600	767799910	9060	9060	9060	9060	0
277	20231017	160500	767799910	9060	9060	9060	9060	0
278	20231017	160400	767799910	9060	9060	9060	9060	0
279	20231017	160300	767799910	9060	9060	9060	9060	0
280	20231017	160200	767799910	9060	9060	9060	9060	0
281	20231017	160100	767799910	9060	9060	9060	9060	0
282	20231017	160000	767799910	9060	9060	9060	9060	0
283	20231017	155900	767799910	9060	9060	9060	9060	0
284	20231017	155800	767799910	9060	9060	9060	9060	0
285	20231017	155700	767799910	9060	9060	9060	9060	0
286	20231017	155600	767799910	9060	9060	9060	9060	0
287	20231017	155500	767799910	9060	9060	9060	9060	0
288	20231017	155400	767799910	9060	9060	9060	9060	0
289	20231017	155300	767799910	9060	9060	9060	9060	0
290	20231017	155200	767799910	9060	9060	9060	9060	0
291	20231017	155100	767799910	9060	9060	9060	9060	0
292	20231017	155000	767799910	9060	9060	9060	9060	0
293	20231017	154900	767799910	9060	9060	9060	9060	0
294	20231017	154800	767799910	9060	9060	9060	9060	0
295	20231017	154700	767799910	9060	9060	9060	9060	0
296	20231017	154600	767799910	9060	9060	9060	9060	0
297	20231017	154500	767799910	9060	9060	9060	9060	0
298	20231017	154400	767799910	9060	9060	9060	9060	0
299	20231017	154300	767799910	9060	9060	9060	9060	0
300	20231017	154200	767799910	9060	9060	9060	9060	0
301	20231017	154100	767799910	9060	9060	9060	9060	0
302	20231017	154000	767799910	9060	9060	9060	9060	3724
303	20231017	153900	767799910	9060	9060	9060	9060	0
304	20231017	153800	767799910	9060	9060	9060	9060	0
305	20231017	153700	767799910	9060	9060	9060	9060	0
306	20231017	153600	767799910	9060	9060	9060	9060	0
307	20231017	153500	767799910	9060	9060	9060	9060	0
308	20231017	153400	767799910	9060	9060	9060	9060	0
309	20231017	153300	767799910	9060	9060	9060	9060	0
310	20231017	153200	767799910	9060	9060	9060	9060	0
311	20231017	153100	767799910	9060	9060	9060	9060	0
312	20231017	153000	767799910	9060	9060	9060	9060	3724
313	20231017	152900	734060470	9060	9060	9060	9060	0
314	20231017	152800	734060470	9060	9060	9060	9060	0
315	20231017	152700	734060470	9060	9060	9060	9060	0
316	20231017	152600	734060470	9060	9060	9060	9060	0
317	20231017	152500	734060470	9060	9060	9060	9060	0
318	20231017	152400	734060470	9060	9060	9060	9060	0
319	20231017	152300	734060470	9060	9060	9060	9060	0
320	20231017	152200	734060470	9060	9060	9060	9060	0
321	20231017	152100	734060470	9060	9060	9060	9060	0
322	20231017	152000	734060470	9060	9060	9060	9060	0
323	20231017	151900	734060470	9060	9050	9060	9050	12
324	20231017	151800	733951800	9060	9000	9060	9000	6
325	20231017	151700	733897500	9000	9060	9060	9000	491
326	20231017	151600	729472080	9060	9060	9060	9060	103
327	20231017	151500	728538900	9010	9020	9020	9010	350
328	20231017	151400	725383180	9020	9040	9040	9020	725
329	20231017	151300	718838900	9040	9040	9040	9020	231
330	20231017	151200	716750920	9040	9040	9040	9040	30
331	20231017	151100	716479720	9010	9010	9010	9010	81
332	20231017	151000	715749910	9010	9050	9050	9010	1000
333	20231017	150900	706724590	9080	9080	9080	9080	1
334	20231017	150800	706715510	9040	9040	9050	9040	924
335	20231017	150700	698362500	9040	9040	9040	9040	220
336	20231017	150600	696373700	9080	9080	9080	9080	2
337	20231017	150500	696355540	9080	9040	9080	9040	2
338	20231017	150400	696337420	9040	9080	9080	9040	66
339	20231017	150300	695740060	9080	9040	9080	9040	6
340	20231017	150200	695685780	9080	9080	9080	9080	110
341	20231017	150100	694686980	9080	9070	9080	9050	65
342	20231017	150000	694097350	9090	9070	9090	9070	18
343	20231017	145900	693933980	9060	9060	9060	9060	1
344	20231017	145800	693924920	9060	9050	9060	9040	71
345	20231017	145700	693282660	9060	9060	9060	9060	0
346	20231017	145600	693282660	9060	9060	9060	9050	75
347	20231017	145500	692603260	9060	9070	9080	9060	60
348	20231017	145400	692059570	9070	9070	9070	9070	28
349	20231017	145300	691805610	9070	9060	9080	9050	210
350	20231017	145200	689901950	9020	9040	9040	9020	84
351	20231017	145100	689143120	9070	9050	9070	9050	5
352	20231017	145000	689097850	9060	9050	9070	9050	15
353	20231017	144900	688962070	9050	9060	9060	9050	11
354	20231017	144800	688862510	9070	9070	9070	9070	11
355	20231017	144700	688762740	9080	9050	9080	9050	44
356	20231017	144600	688364510	9050	9040	9050	9040	11
357	20231017	144500	688265000	9040	9040	9040	9040	55
358	20231017	144400	687767800	9020	9020	9020	9020	22
359	20231017	144300	687569360	9020	9020	9020	9020	22
360	20231017	144200	687370920	9040	9040	9040	9040	1
361	20231017	144100	687361880	9010	9010	9010	9010	0
362	20231017	144000	687361880	9010	9010	9010	9010	9
363	20231017	143900	687280790	9000	9000	9000	9000	0
364	20231017	143800	687280790	9000	9010	9010	9000	47
365	20231017	143700	686857560	9010	9010	9010	9010	150
366	20231017	143600	685506060	9010	9010	9010	9010	1
367	20231017	143500	685497050	9010	9020	9020	9010	200
368	20231017	143400	683695030	9060	9060	9060	9060	0
369	20231017	143300	683695030	9060	9060	9060	9060	1
370	20231017	143200	683685970	9010	9030	9030	9010	151
371	20231017	143100	682325340	9090	9090	9090	9090	0
372	20231017	143000	682325340	9090	9090	9090	9090	0
373	20231017	142900	682325340	9090	9030	9090	9030	23
374	20231017	142800	682117590	9030	9030	9030	9030	617
375	20231017	142700	676546080	9010	9010	9010	9010	18
376	20231017	142600	676383900	9010	9010	9010	9010	138
377	20231017	142500	675140520	9000	9000	9000	9000	155
378	20231017	142400	673745520	9010	9020	9030	9010	179
379	20231017	142300	672132000	9020	9020	9020	9020	18
380	20231017	142200	671969640	9030	9030	9030	9030	21
381	20231017	142100	671780010	9030	9030	9030	9030	11
382	20231017	142000	671680680	9030	9030	9030	9030	1
383	20231017	141900	671671650	9030	9020	9030	9020	130
384	20231017	141800	670497910	9020	9010	9020	9010	8
385	20231017	141700	670425790	9010	9010	9010	9010	1
386	20231017	141600	670416780	9010	9010	9010	9010	5
387	20231017	141500	670371730	9010	9010	9010	9010	546
388	20231017	141400	665452270	9010	9010	9010	9010	9
389	20231017	141300	665371180	9020	9020	9020	9020	5
390	20231017	141200	665326080	8950	8950	8950	8950	0
391	20231017	141100	665326080	8950	8950	8950	8950	0
392	20231017	141000	665326080	8950	8950	8950	8950	0
393	20231017	140900	665326080	8950	8950	8950	8950	4
394	20231017	140800	665290280	8950	8950	8950	8950	6309
395	20231017	140700	608824730	8950	8960	9030	8950	4094
396	20231017	140600	572143180	8960	9020	9020	8960	1972
397	20231017	140500	554412930	9020	9050	9050	9020	1812
398	20231017	140400	538031540	9060	9060	9060	9060	167
399	20231017	140300	536518520	9060	9060	9060	9060	600
400	20231017	140200	531082520	9050	9050	9050	9050	0
401	20231017	140100	531082520	9050	9070	9070	9050	857
402	20231017	140000	523319760	9070	9090	9090	9070	109
403	20231017	135900	522330700	9100	9090	9100	9070	342
404	20231017	135800	519226700	9100	9070	9100	9070	319
405	20231017	135700	516333340	9070	9100	9100	9070	3143
406	20231017	135600	487777290	9100	9120	9120	9100	242
407	20231017	135500	485575040	9100	9110	9110	9100	128
408	20231017	135400	484410200	9120	9120	9120	9120	0
409	20231017	135300	484410200	9120	9120	9120	9120	6
410	20231017	135200	484355480	9130	9130	9130	9130	1
411	20231017	135100	484346350	9120	9120	9120	9120	0
412	20231017	135000	484346350	9120	9120	9120	9120	0
413	20231017	134900	484346350	9120	9120	9120	9120	0
414	20231017	134800	484346350	9120	9120	9120	9120	5
415	20231017	134700	484300750	9130	9130	9130	9130	0
416	20231017	134600	484300750	9130	9140	9140	9130	3
417	20231017	134500	484273340	9140	9140	9140	9140	1
418	20231017	134400	484264200	9100	9100	9100	9100	30
419	20231017	134300	483991200	9090	9090	9090	9090	0
420	20231017	134200	483991200	9090	9140	9140	9090	197
421	20231017	134100	482199370	9130	9130	9130	9130	1
422	20231017	134000	482190240	9100	9100	9100	9100	21
423	20231017	133900	481999140	9100	9100	9100	9100	90
424	20231017	133800	481180140	9090	9110	9110	9090	112
425	20231017	133700	480161610	9140	9140	9140	9140	42
426	20231017	133600	479777730	9100	9100	9100	9100	42
427	20231017	133500	479395530	9100	9100	9100	9100	0
428	20231017	133400	479395530	9100	9110	9110	9100	28
429	20231017	133300	479140610	9090	9100	9140	9090	426
430	20231017	133200	475263060	9100	9110	9110	9100	1590
431	20231017	133100	460793510	9100	9100	9100	9100	0
432	20231017	133000	460793510	9100	9120	9120	9100	610
433	20231017	132900	455236600	9130	9130	9130	9130	10
434	20231017	132800	455145300	9130	9130	9130	9130	0
435	20231017	132700	455145300	9130	9130	9130	9130	150
436	20231017	132600	453775800	9140	9140	9140	9140	2
437	20231017	132500	453757520	9140	9140	9140	9140	9
438	20231017	132400	453675260	9130	9130	9140	9130	1006
439	20231017	132300	444490170	9130	9130	9130	9130	0
440	20231017	132200	444490170	9130	9130	9130	9130	0
441	20231017	132100	444490170	9130	9130	9130	9130	75
442	20231017	132000	443805420	9140	9140	9140	9140	5
443	20231017	131900	443759720	9120	9120	9120	9120	1
444	20231017	131800	443750600	9140	9100	9140	9100	175
445	20231017	131700	442152870	9100	9110	9110	9100	109
446	20231017	131600	441160780	9100	9110	9110	9100	19
447	20231017	131500	440987860	9110	9110	9110	9110	433
448	20231017	131400	437043230	9130	9130	9130	9130	73
449	20231017	131300	436376740	9140	9140	9140	9140	10
450	20231017	131200	436285340	9140	9140	9140	9140	45
451	20231017	131100	435874040	9130	9130	9130	9130	0
452	20231017	131000	435874040	9130	9140	9140	9130	2
453	20231017	130900	435855770	9130	9130	9130	9130	3
454	20231017	130800	435828380	9130	9130	9130	9130	7
455	20231017	130700	435764470	9130	9130	9130	9130	22
456	20231017	130600	435563610	9130	9130	9130	9130	0
457	20231017	130500	435563610	9130	9130	9130	9130	403
458	20231017	130400	431884220	9140	9140	9140	9140	10
459	20231017	130300	431792820	9140	9140	9140	9140	0
460	20231017	130200	431792820	9140	9140	9140	9140	4
461	20231017	130100	431756260	9140	9140	9140	9140	6
462	20231017	130000	431701420	9140	9140	9140	9140	0
463	20231017	125900	431701420	9140	9140	9140	9140	0
464	20231017	125800	431701420	9140	9140	9140	9140	0
465	20231017	125700	431701420	9140	9140	9140	9140	0
466	20231017	125600	431701420	9140	9140	9140	9140	0
467	20231017	125500	431701420	9140	9140	9140	9140	0
468	20231017	125400	431701420	9140	9140	9140	9140	0
469	20231017	125300	431701420	9140	9130	9140	9130	66
470	20231017	125200	431098300	9090	9090	9090	9090	0
471	20231017	125100	431098300	9090	9090	9090	9090	0
472	20231017	125000	431098300	9090	9090	9090	9090	0
473	20231017	124900	431098300	9090	9090	9090	9090	0
474	20231017	124800	431098300	9090	9120	9120	9090	352
475	20231017	124700	427895370	9120	9120	9120	9120	0
476	20231017	124600	427895370	9120	9120	9120	9120	0
477	20231017	124500	427895370	9120	9120	9120	9120	75
478	20231017	124400	427211370	9130	9130	9130	9130	0
479	20231017	124300	427211370	9130	9130	9130	9130	0
480	20231017	124200	427211370	9130	9120	9130	9120	2
481	20231017	124100	427193120	9130	9130	9130	9130	54
482	20231017	124000	426700100	9140	9140	9140	9140	100
483	20231017	123900	425786100	9140	9140	9140	9140	0
484	20231017	123800	425786100	9140	9140	9140	9140	5
485	20231017	123700	425740400	9140	9140	9140	9140	1
486	20231017	123600	425731260	9130	9130	9130	9130	4
487	20231017	123500	425694740	9130	9130	9130	9130	6
488	20231017	123400	425639960	9100	9100	9100	9100	0
489	20231017	123300	425639960	9100	9100	9100	9100	0
490	20231017	123200	425639960	9100	9100	9100	9100	0
491	20231017	123100	425639960	9100	9100	9100	9100	13
492	20231017	123000	425521660	9110	9120	9120	9110	3
493	20231017	122900	425494310	9130	9130	9130	9130	1
494	20231017	122800	425485180	9140	9140	9140	9140	36
495	20231017	122700	425156140	9140	9140	9140	9140	97
496	20231017	122600	424269560	9140	9140	9140	9140	2
497	20231017	122500	424251280	9140	9140	9140	9140	0
498	20231017	122400	424251280	9140	9110	9140	9110	57
499	20231017	122300	423730420	9140	9140	9140	9140	0
500	20231017	122200	423730420	9140	9140	9140	9140	21
501	20231017	122100	423538480	9140	9140	9140	9140	0
502	20231017	122000	423538480	9140	9140	9140	9140	0
503	20231017	121900	423538480	9140	9140	9140	9140	0
504	20231017	121800	423538480	9140	9140	9140	9140	5
505	20231017	121700	423492780	9140	9140	9140	9140	0
506	20231017	121600	423492780	9140	9140	9140	9140	2
507	20231017	121500	423474500	9140	9140	9140	9140	82
508	20231017	121400	422725020	9100	9100	9100	9100	0
509	20231017	121300	422725020	9100	9100	9100	9100	0
510	20231017	121200	422725020	9100	9100	9100	9100	0
511	20231017	121100	422725020	9100	9090	9100	9090	98
512	20231017	121000	421834020	9100	9090	9100	9090	131
513	20231017	120900	420643080	9100	9100	9100	9100	9
514	20231017	120800	420561180	9100	9110	9110	9100	61
515	20231017	120700	420006030	9110	9110	9110	9110	579
516	20231017	120600	414731340	9140	9140	9140	9140	3
517	20231017	120500	414703920	9140	9140	9140	9140	112
518	20231017	120400	413680240	9140	9140	9140	9140	0
519	20231017	120300	413680240	9140	9140	9140	9140	12
520	20231017	120200	413570560	9140	9140	9140	9140	6
521	20231017	120100	413515720	9140	9140	9140	9140	170
522	20231017	120000	411961920	9150	9150	9150	9150	0
523	20231017	115900	411961920	9150	9150	9150	9150	0
524	20231017	115800	411961920	9150	9150	9150	9150	1
525	20231017	115700	411952770	9110	9110	9110	9110	0
526	20231017	115600	411952770	9110	9150	9150	9110	3
527	20231017	115500	411925360	9150	9150	9150	9150	0
528	20231017	115400	411925360	9150	9150	9150	9150	0
529	20231017	115300	411925360	9150	9150	9150	9150	0
530	20231017	115200	411925360	9150	9150	9150	9150	0
531	20231017	115100	411925360	9150	9150	9150	9150	0
532	20231017	115000	411925360	9150	9150	9150	9150	0
533	20231017	114900	411925360	9150	9150	9150	9150	10
534	20231017	114800	411833860	9150	9150	9150	9150	7
535	20231017	114700	411769810	9160	9160	9160	9160	11
536	20231017	114600	411669050	9160	9160	9160	9160	1
537	20231017	114500	411659890	9110	9110	9110	9110	0
538	20231017	114400	411659890	9110	9110	9110	9110	0
539	20231017	114300	411659890	9110	9110	9110	9110	0
540	20231017	114200	411659890	9110	9110	9110	9110	10
541	20231017	114100	411568790	9080	9150	9150	9080	500
542	20231017	114000	407010040	9150	9150	9150	9150	0
543	20231017	113900	407010040	9150	9150	9150	9150	0
544	20231017	113800	407010040	9150	9150	9150	9150	0
545	20231017	113700	407010040	9150	9150	9150	9150	0
546	20231017	113600	407010040	9150	9150	9150	9150	4
547	20231017	113500	406973440	9140	9140	9140	9140	0
548	20231017	113400	406973440	9140	9140	9140	9140	0
549	20231017	113300	406973440	9140	9140	9140	9140	0
550	20231017	113200	406973440	9140	9140	9140	9140	0
551	20231017	113100	406973440	9140	9140	9140	9140	0
552	20231017	113000	406973440	9140	9140	9140	9140	0
553	20231017	112900	406973440	9140	9140	9140	9140	31
554	20231017	112800	406690100	9140	9140	9140	9140	0
555	20231017	112700	406690100	9140	9140	9140	9140	104
556	20231017	112600	405739540	9130	9130	9130	9130	0
557	20231017	112500	405739540	9130	9140	9140	9130	64
558	20231017	112400	405154610	9140	9140	9140	9140	0
559	20231017	112300	405154610	9140	9140	9140	9140	39
560	20231017	112200	404798150	9140	9140	9140	9140	0
561	20231017	112100	404798150	9140	9140	9140	9140	5
562	20231017	112000	404752450	9140	9140	9140	9140	226
563	20231017	111900	402686810	9140	9140	9140	9140	0
564	20231017	111800	402686810	9140	9140	9140	9140	0
565	20231017	111700	402686810	9140	9140	9140	9140	0
566	20231017	111600	402686810	9140	9140	9140	9140	0
567	20231017	111500	402686810	9140	9140	9140	9140	0
568	20231017	111400	402686810	9140	9140	9140	9140	0
569	20231017	111300	402686810	9140	9140	9140	9140	10
570	20231017	111200	402595410	9140	9140	9140	9140	30
571	20231017	111100	402321210	9160	9160	9160	9160	205
572	20231017	111000	400443410	9160	9160	9160	9160	0
573	20231017	110900	400443410	9160	9160	9160	9160	0
574	20231017	110800	400443410	9160	9160	9160	9160	0
575	20231017	110700	400443410	9160	9160	9160	9160	1
576	20231017	110600	400434250	9160	9160	9160	9160	0
577	20231017	110500	400434250	9160	9180	9180	9160	7
578	20231017	110400	400370050	9160	9160	9160	9160	0
579	20231017	110300	400370050	9160	9170	9170	9160	25
580	20231017	110200	400140900	9170	9170	9170	9170	0
581	20231017	110100	400140900	9170	9170	9170	9170	0
582	20231017	110000	400140900	9170	9170	9170	9170	0
583	20231017	105900	400140900	9170	9170	9170	9170	128
584	20231017	105800	398967140	9170	9170	9170	9170	6
585	20231017	105700	398912120	9170	9170	9170	9170	20
586	20231017	105600	398728720	9170	9170	9170	9170	1
587	20231017	105500	398719550	9170	9170	9170	9170	24
588	20231017	105400	398499470	9170	9180	9180	9170	200
589	20231017	105300	396664070	9180	9160	9180	9150	652
590	20231017	105200	390688900	9150	9150	9150	9150	100
591	20231017	105100	389773900	9150	9150	9150	9150	11
592	20231017	105000	389673250	9140	9140	9140	9140	118
593	20231017	104900	388594730	9140	9140	9140	9140	270
594	20231017	104800	386126930	9140	9140	9140	9140	0
595	20231017	104700	386126930	9140	9140	9140	9140	10
596	20231017	104600	386035530	9140	9140	9140	9140	0
597	20231017	104500	386035530	9140	9140	9140	9140	0
598	20231017	104400	386035530	9140	9140	9140	9140	22
599	20231017	104300	385834450	9150	9150	9150	9150	51
600	20231017	104200	385367800	9090	9090	9090	9090	0
601	20231017	104100	385367800	9090	9100	9100	9090	600
602	20231017	104000	379908800	9080	9120	9120	9080	336
603	20231017	103900	376854150	9090	9090	9090	9090	11
604	20231017	103800	376754160	9080	9080	9080	9080	0
605	20231017	103700	376754160	9080	9080	9080	9080	0
606	20231017	103600	376754160	9080	9110	9110	9080	2695
607	20231017	103500	352261720	9090	9090	9090	9090	0
608	20231017	103400	352261720	9090	9090	9090	9090	0
609	20231017	103300	352261720	9090	9230	9230	9090	2501
610	20231017	103200	329439190	9160	9180	9180	9160	1025
611	20231017	103100	320044180	9190	9230	9230	9190	111
612	20231017	103000	319023990	9200	9210	9210	9200	2
613	20231017	102900	319005580	9220	9230	9230	9220	12
614	20231017	102800	318894830	9230	9230	9230	9230	9
615	20231017	102700	318811760	9180	9230	9230	9180	12
616	20231017	102600	318701460	9250	9250	9250	9250	0
617	20231017	102500	318701460	9250	9250	9250	9250	0
618	20231017	102400	318701460	9250	9250	9250	9250	3
619	20231017	102300	318673710	9240	9240	9240	9240	1
620	20231017	102200	318664470	9250	9250	9250	9250	0
621	20231017	102100	318664470	9250	9250	9250	9250	0
622	20231017	102000	318664470	9250	9250	9250	9250	1
623	20231017	101900	318655220	9250	9250	9250	9250	0
624	20231017	101800	318655220	9250	9250	9250	9250	5
625	20231017	101700	318608970	9250	9250	9250	9250	1
626	20231017	101600	318599720	9250	9250	9250	9250	5
627	20231017	101500	318553470	9250	9250	9250	9250	0
628	20231017	101400	318553470	9250	9250	9250	9250	1
629	20231017	101300	318544220	9260	9260	9260	9260	0
630	20231017	101200	318544220	9260	9270	9270	9260	224
631	20231017	101100	316467750	9270	9260	9280	9260	551
632	20231017	101000	311360860	9250	9200	9250	9200	2036
633	20231017	100900	292576060	9200	9200	9200	9200	31
634	20231017	100800	292290860	9200	9200	9210	9200	271
635	20231017	100700	289797550	9200	9200	9200	9200	216
636	20231017	100600	287810350	9200	9200	9200	9200	35
637	20231017	100500	287488350	9200	9200	9200	9200	476
638	20231017	100400	283109150	9200	9200	9200	9200	30
639	20231017	100300	282833150	9200	9200	9200	9200	100
640	20231017	100200	281913150	9180	9180	9180	9180	3
641	20231017	100100	281885610	9180	9180	9180	9180	0
642	20231017	100000	281885610	9180	9180	9180	9180	25
643	20231017	095900	281656110	9180	9170	9180	9170	182
644	20231017	095800	279985860	9120	9130	9130	9120	500
645	20231017	095700	275425840	9110	9110	9110	9110	57
646	20231017	095600	274906570	9110	9170	9170	9100	1214
647	20231017	095500	263805010	9180	9180	9180	9180	58
648	20231017	095400	263272570	9180	9190	9190	9180	198
649	20231017	095300	261454660	9200	9200	9200	9200	191
650	20231017	095200	259697460	9200	9210	9210	9200	143
651	20231017	095100	258381850	9220	9220	9220	9220	1
652	20231017	095000	258372630	9230	9230	9230	9230	0
653	20231017	094900	258372630	9230	9230	9230	9230	0
654	20231017	094800	258372630	9230	9230	9230	9230	5
655	20231017	094700	258326480	9230	9230	9230	9230	0
656	20231017	094600	258326480	9230	9230	9230	9230	1
657	20231017	094500	258317250	9220	9220	9220	9220	51
658	20231017	094400	257847030	9220	9220	9220	9220	0
659	20231017	094300	257847030	9220	9220	9220	9220	0
660	20231017	094200	257847030	9220	9220	9220	9220	0
661	20231017	094100	257847030	9220	9220	9220	9220	1
662	20231017	094000	257837810	9230	9220	9230	9220	310
663	20231017	093900	254979600	9220	9200	9220	9190	2363
664	20231017	093800	233199600	9220	9220	9220	9220	45
665	20231017	093700	232784700	9230	9230	9230	9230	47
666	20231017	093600	232350890	9250	9250	9250	9250	0
667	20231017	093500	232350890	9250	9210	9250	9200	24
668	20231017	093400	232129790	9220	9230	9230	9220	565
669	20231017	093300	226920170	9250	9210	9250	9210	2962
670	20231017	093200	199606960	9210	9200	9220	9190	586
671	20231017	093100	194211540	9200	9190	9200	9180	1410
672	20231017	093000	181250190	9190	9190	9190	9190	100
673	20231017	092900	180331190	9200	9200	9200	9200	10
674	20231017	092800	180239190	9200	9170	9200	9170	71
675	20231017	092700	179587590	9170	9180	9180	9170	422
676	20231017	092600	175713650	9180	9200	9200	9180	246
677	20231017	092500	173455160	9210	9220	9220	9210	46
678	20231017	092400	173031440	9210	9190	9220	9190	1693
679	20231017	092300	157436540	9190	9200	9220	9190	634
680	20231017	092200	151601980	9180	9180	9180	9180	1
681	20231017	092100	151592800	9170	9170	9170	9170	50
682	20231017	092000	151134300	9170	9220	9220	9170	122
683	20231017	091900	150014660	9220	9210	9220	9210	190
684	20231017	091800	148264750	9210	9200	9210	9190	230
685	20231017	091700	146149650	9190	9160	9190	9160	601
686	20231017	091600	140636760	9150	9160	9190	9150	837
687	20231017	091500	132961090	9140	9140	9140	9140	28
688	20231017	091400	132705170	9140	9140	9140	9140	0
689	20231017	091300	132705170	9140	9150	9150	9140	1308
690	20231017	091200	120750000	9140	9170	9170	9140	1454
691	20231017	091100	107442530	9170	9200	9200	9170	53
692	20231017	091000	106956440	9210	9210	9210	9210	100
693	20231017	090900	106035440	9220	9180	9220	9180	2030
694	20231017	090800	87332620	9180	9140	9180	9140	493
695	20231017	090700	82823510	9130	9130	9130	9130	145
696	20231017	090600	81499660	9130	9130	9130	9130	38
697	20231017	090500	81152720	9080	9120	9130	9080	366
698	20231017	090400	77820590	9130	9130	9130	9120	99
699	20231017	090300	76916830	9080	9080	9080	9080	3
700	20231017	090200	76889590	9080	9100	9140	9080	6732
701	20231017	090100	15681210	9090	9080	9090	9080	1005
702	20231017	090000	6555760	9080	9080	9080	9080	722