KissMeData/347890/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	510199970	8670	8670	8670	8670	168
3	20231017	203900	510199970	8670	8670	8670	8670	0
4	20231017	203800	510199970	8670	8670	8670	8670	0
5	20231017	203700	510199970	8670	8670	8670	8670	0
6	20231017	203600	510199970	8670	8670	8670	8670	0
7	20231017	203500	510199970	8670	8670	8670	8670	0
8	20231017	203400	510199970	8670	8670	8670	8670	0
9	20231017	203300	510199970	8670	8670	8670	8670	0
10	20231017	203200	510199970	8670	8670	8670	8670	0
11	20231017	203100	510199970	8670	8670	8670	8670	0
12	20231017	203000	510199970	8670	8670	8670	8670	0
13	20231017	202900	510199970	8670	8670	8670	8670	0
14	20231017	202800	510199970	8670	8670	8670	8670	0
15	20231017	202700	510199970	8670	8670	8670	8670	0
16	20231017	202600	510199970	8670	8670	8670	8670	0
17	20231017	202500	510199970	8670	8670	8670	8670	0
18	20231017	202400	510199970	8670	8670	8670	8670	0
19	20231017	202300	510199970	8670	8670	8670	8670	0
20	20231017	202200	510199970	8670	8670	8670	8670	0
21	20231017	202100	510199970	8670	8670	8670	8670	0
22	20231017	202000	510199970	8670	8670	8670	8670	0
23	20231017	201900	510199970	8670	8670	8670	8670	0
24	20231017	201800	510199970	8670	8670	8670	8670	0
25	20231017	201700	510199970	8670	8670	8670	8670	0
26	20231017	201600	510199970	8670	8670	8670	8670	0
27	20231017	201500	510199970	8670	8670	8670	8670	0
28	20231017	201400	510199970	8670	8670	8670	8670	0
29	20231017	201300	510199970	8670	8670	8670	8670	0
30	20231017	201200	510199970	8670	8670	8670	8670	0
31	20231017	201100	510199970	8670	8670	8670	8670	0
32	20231017	201000	510199970	8670	8670	8670	8670	168
33	20231017	200900	510199970	8670	8670	8670	8670	0
34	20231017	200800	510199970	8670	8670	8670	8670	0
35	20231017	200700	510199970	8670	8670	8670	8670	0
36	20231017	200600	510199970	8670	8670	8670	8670	0
37	20231017	200500	510199970	8670	8670	8670	8670	0
38	20231017	200400	510199970	8670	8670	8670	8670	0
39	20231017	200300	510199970	8670	8670	8670	8670	0
40	20231017	200200	510199970	8670	8670	8670	8670	0
41	20231017	200100	510199970	8670	8670	8670	8670	0
42	20231017	200000	510199970	8670	8670	8670	8670	0
43	20231017	195900	510199970	8670	8670	8670	8670	0
44	20231017	195800	510199970	8670	8670	8670	8670	0
45	20231017	195700	510199970	8670	8670	8670	8670	0
46	20231017	195600	510199970	8670	8670	8670	8670	0
47	20231017	195500	510199970	8670	8670	8670	8670	0
48	20231017	195400	510199970	8670	8670	8670	8670	0
49	20231017	195300	510199970	8670	8670	8670	8670	0
50	20231017	195200	510199970	8670	8670	8670	8670	0
51	20231017	195100	510199970	8670	8670	8670	8670	0
52	20231017	195000	510199970	8670	8670	8670	8670	0
53	20231017	194900	510199970	8670	8670	8670	8670	0
54	20231017	194800	510199970	8670	8670	8670	8670	0
55	20231017	194700	510199970	8670	8670	8670	8670	0
56	20231017	194600	510199970	8670	8670	8670	8670	0
57	20231017	194500	510199970	8670	8670	8670	8670	0
58	20231017	194400	510199970	8670	8670	8670	8670	0
59	20231017	194300	510199970	8670	8670	8670	8670	0
60	20231017	194200	510199970	8670	8670	8670	8670	0
61	20231017	194100	510199970	8670	8670	8670	8670	0
62	20231017	194000	510199970	8670	8670	8670	8670	168
63	20231017	193900	510199970	8670	8670	8670	8670	0
64	20231017	193800	510199970	8670	8670	8670	8670	0
65	20231017	193700	510199970	8670	8670	8670	8670	0
66	20231017	193600	510199970	8670	8670	8670	8670	0
67	20231017	193500	510199970	8670	8670	8670	8670	0
68	20231017	193400	510199970	8670	8670	8670	8670	0
69	20231017	193300	510199970	8670	8670	8670	8670	0
70	20231017	193200	510199970	8670	8670	8670	8670	0
71	20231017	193100	510199970	8670	8670	8670	8670	0
72	20231017	193000	510199970	8670	8670	8670	8670	0
73	20231017	192900	510199970	8670	8670	8670	8670	0
74	20231017	192800	510199970	8670	8670	8670	8670	0
75	20231017	192700	510199970	8670	8670	8670	8670	0
76	20231017	192600	510199970	8670	8670	8670	8670	0
77	20231017	192500	510199970	8670	8670	8670	8670	0
78	20231017	192400	510199970	8670	8670	8670	8670	0
79	20231017	192300	510199970	8670	8670	8670	8670	0
80	20231017	192200	510199970	8670	8670	8670	8670	0
81	20231017	192100	510199970	8670	8670	8670	8670	0
82	20231017	192000	510199970	8670	8670	8670	8670	0
83	20231017	191900	510199970	8670	8670	8670	8670	0
84	20231017	191800	510199970	8670	8670	8670	8670	0
85	20231017	191700	510199970	8670	8670	8670	8670	0
86	20231017	191600	510199970	8670	8670	8670	8670	0
87	20231017	191500	510199970	8670	8670	8670	8670	0
88	20231017	191400	510199970	8670	8670	8670	8670	0
89	20231017	191300	510199970	8670	8670	8670	8670	0
90	20231017	191200	510199970	8670	8670	8670	8670	0
91	20231017	191100	510199970	8670	8670	8670	8670	0
92	20231017	191000	510199970	8670	8670	8670	8670	168
93	20231017	190900	510199970	8670	8670	8670	8670	0
94	20231017	190800	510199970	8670	8670	8670	8670	0
95	20231017	190700	510199970	8670	8670	8670	8670	0
96	20231017	190600	510199970	8670	8670	8670	8670	0
97	20231017	190500	510199970	8670	8670	8670	8670	0
98	20231017	190400	510199970	8670	8670	8670	8670	0
99	20231017	190300	510199970	8670	8670	8670	8670	0
100	20231017	190200	510199970	8670	8670	8670	8670	0
101	20231017	190100	510199970	8670	8670	8670	8670	0
102	20231017	190000	510199970	8670	8670	8670	8670	0
103	20231017	185900	510199970	8670	8670	8670	8670	0
104	20231017	185800	510199970	8670	8670	8670	8670	0
105	20231017	185700	510199970	8670	8670	8670	8670	0
106	20231017	185600	510199970	8670	8670	8670	8670	0
107	20231017	185500	510199970	8670	8670	8670	8670	0
108	20231017	185400	510199970	8670	8670	8670	8670	0
109	20231017	185300	510199970	8670	8670	8670	8670	0
110	20231017	185200	510199970	8670	8670	8670	8670	0
111	20231017	185100	510199970	8670	8670	8670	8670	0
112	20231017	185000	510199970	8670	8670	8670	8670	0
113	20231017	184900	510199970	8670	8670	8670	8670	0
114	20231017	184800	510199970	8670	8670	8670	8670	0
115	20231017	184700	510199970	8670	8670	8670	8670	0
116	20231017	184600	510199970	8670	8670	8670	8670	0
117	20231017	184500	510199970	8670	8670	8670	8670	0
118	20231017	184400	510199970	8670	8670	8670	8670	0
119	20231017	184300	510199970	8670	8670	8670	8670	0
120	20231017	184200	510199970	8670	8670	8670	8670	0
121	20231017	184100	510199970	8670	8670	8670	8670	0
122	20231017	184000	510199970	8670	8670	8670	8670	168
123	20231017	183900	510199970	8670	8670	8670	8670	0
124	20231017	183800	510199970	8670	8670	8670	8670	0
125	20231017	183700	510199970	8670	8670	8670	8670	0
126	20231017	183600	510199970	8670	8670	8670	8670	0
127	20231017	183500	510199970	8670	8670	8670	8670	0
128	20231017	183400	510199970	8670	8670	8670	8670	0
129	20231017	183300	510199970	8670	8670	8670	8670	0
130	20231017	183200	510199970	8670	8670	8670	8670	0
131	20231017	183100	510199970	8670	8670	8670	8670	0
132	20231017	183000	510199970	8670	8670	8670	8670	0
133	20231017	182900	510199970	8670	8670	8670	8670	0
134	20231017	182800	510199970	8670	8670	8670	8670	0
135	20231017	182700	510199970	8670	8670	8670	8670	0
136	20231017	182600	510199970	8670	8670	8670	8670	0
137	20231017	182500	510199970	8670	8670	8670	8670	0
138	20231017	182400	510199970	8670	8670	8670	8670	0
139	20231017	182300	510199970	8670	8670	8670	8670	0
140	20231017	182200	510199970	8670	8670	8670	8670	0
141	20231017	182100	510199970	8670	8670	8670	8670	0
142	20231017	182000	510199970	8670	8670	8670	8670	0
143	20231017	181900	510199970	8670	8670	8670	8670	0
144	20231017	181800	510199970	8670	8670	8670	8670	0
145	20231017	181700	510199970	8670	8670	8670	8670	0
146	20231017	181600	510199970	8670	8670	8670	8670	0
147	20231017	181500	510199970	8670	8670	8670	8670	0
148	20231017	181400	510199970	8670	8670	8670	8670	0
149	20231017	181300	510199970	8670	8670	8670	8670	0
150	20231017	181200	510199970	8670	8670	8670	8670	0
151	20231017	181100	510199970	8670	8670	8670	8670	0
152	20231017	181000	510199970	8670	8670	8670	8670	168
153	20231017	180900	510199970	8670	8670	8670	8670	0
154	20231017	180800	510199970	8670	8670	8670	8670	0
155	20231017	180700	510199970	8670	8670	8670	8670	0
156	20231017	180600	510199970	8670	8670	8670	8670	0
157	20231017	180500	510199970	8670	8670	8670	8670	0
158	20231017	180400	510199970	8670	8670	8670	8670	0
159	20231017	180300	510199970	8670	8670	8670	8670	0
160	20231017	180200	510199970	8670	8670	8670	8670	0
161	20231017	180100	510199970	8670	8670	8670	8670	0
162	20231017	180000	510199970	8670	8670	8670	8670	0
163	20231017	175900	510199970	8670	8670	8670	8670	0
164	20231017	175800	510199970	8670	8670	8670	8670	0
165	20231017	175700	510199970	8670	8670	8670	8670	0
166	20231017	175600	510199970	8670	8670	8670	8670	0
167	20231017	175500	510199970	8670	8670	8670	8670	0
168	20231017	175400	510199970	8670	8670	8670	8670	0
169	20231017	175300	510199970	8670	8670	8670	8670	0
170	20231017	175200	510199970	8670	8670	8670	8670	0
171	20231017	175100	510199970	8670	8670	8670	8670	0
172	20231017	175000	510199970	8670	8670	8670	8670	0
173	20231017	174900	510199970	8670	8670	8670	8670	0
174	20231017	174800	510199970	8670	8670	8670	8670	0
175	20231017	174700	510199970	8670	8670	8670	8670	0
176	20231017	174600	510199970	8670	8670	8670	8670	0
177	20231017	174500	510199970	8670	8670	8670	8670	0
178	20231017	174400	510199970	8670	8670	8670	8670	0
179	20231017	174300	510199970	8670	8670	8670	8670	0
180	20231017	174200	510199970	8670	8670	8670	8670	0
181	20231017	174100	510199970	8670	8670	8670	8670	0
182	20231017	174000	510199970	8670	8670	8670	8670	168
183	20231017	173900	510199970	8670	8670	8670	8670	0
184	20231017	173800	510199970	8670	8670	8670	8670	0
185	20231017	173700	510199970	8670	8670	8670	8670	0
186	20231017	173600	510199970	8670	8670	8670	8670	0
187	20231017	173500	510199970	8670	8670	8670	8670	0
188	20231017	173400	510199970	8670	8670	8670	8670	0
189	20231017	173300	510199970	8670	8670	8670	8670	0
190	20231017	173200	510199970	8670	8670	8670	8670	0
191	20231017	173100	510199970	8670	8670	8670	8670	0
192	20231017	173000	510199970	8670	8670	8670	8670	0
193	20231017	172900	510199970	8670	8670	8670	8670	0
194	20231017	172800	510199970	8670	8670	8670	8670	0
195	20231017	172700	510199970	8670	8670	8670	8670	0
196	20231017	172600	510199970	8670	8670	8670	8670	0
197	20231017	172500	510199970	8670	8670	8670	8670	0
198	20231017	172400	510199970	8670	8670	8670	8670	0
199	20231017	172300	510199970	8670	8670	8670	8670	0
200	20231017	172200	510199970	8670	8670	8670	8670	0
201	20231017	172100	510199970	8670	8670	8670	8670	0
202	20231017	172000	510199970	8670	8670	8670	8670	0
203	20231017	171900	510199970	8670	8670	8670	8670	0
204	20231017	171800	510199970	8670	8670	8670	8670	0
205	20231017	171700	510199970	8670	8670	8670	8670	0
206	20231017	171600	510199970	8670	8670	8670	8670	0
207	20231017	171500	510199970	8670	8670	8670	8670	0
208	20231017	171400	510199970	8670	8670	8670	8670	0
209	20231017	171300	510199970	8670	8670	8670	8670	0
210	20231017	171200	510199970	8670	8670	8670	8670	0
211	20231017	171100	510199970	8670	8670	8670	8670	0
212	20231017	171000	510199970	8670	8670	8670	8670	168
213	20231017	170900	510199970	8670	8670	8670	8670	0
214	20231017	170800	510199970	8670	8670	8670	8670	0
215	20231017	170700	510199970	8670	8670	8670	8670	0
216	20231017	170600	510199970	8670	8670	8670	8670	0
217	20231017	170500	510199970	8670	8670	8670	8670	0
218	20231017	170400	510199970	8670	8670	8670	8670	0
219	20231017	170300	510199970	8670	8670	8670	8670	0
220	20231017	170200	510199970	8670	8670	8670	8670	0
221	20231017	170100	510199970	8670	8670	8670	8670	0
222	20231017	170000	510199970	8670	8670	8670	8670	0
223	20231017	165900	510199970	8670	8670	8670	8670	0
224	20231017	165800	510199970	8670	8670	8670	8670	0
225	20231017	165700	510199970	8670	8670	8670	8670	0
226	20231017	165600	510199970	8670	8670	8670	8670	0
227	20231017	165500	510199970	8670	8670	8670	8670	0
228	20231017	165400	510199970	8670	8670	8670	8670	0
229	20231017	165300	510199970	8670	8670	8670	8670	0
230	20231017	165200	510199970	8670	8670	8670	8670	0
231	20231017	165100	510199970	8670	8670	8670	8670	0
232	20231017	165000	510199970	8670	8670	8670	8670	0
233	20231017	164900	510199970	8670	8670	8670	8670	0
234	20231017	164800	510199970	8670	8670	8670	8670	0
235	20231017	164700	510199970	8670	8670	8670	8670	0
236	20231017	164600	510199970	8670	8670	8670	8670	0
237	20231017	164500	510199970	8670	8670	8670	8670	0
238	20231017	164400	510199970	8670	8670	8670	8670	0
239	20231017	164300	510199970	8670	8670	8670	8670	0
240	20231017	164200	510199970	8670	8670	8670	8670	0
241	20231017	164100	510199970	8670	8670	8670	8670	0
242	20231017	164000	510199970	8670	8670	8670	8670	168
243	20231017	163900	510199970	8670	8670	8670	8670	0
244	20231017	163800	510199970	8670	8670	8670	8670	0
245	20231017	163700	510199970	8670	8670	8670	8670	0
246	20231017	163600	510199970	8670	8670	8670	8670	0
247	20231017	163500	510199970	8670	8670	8670	8670	0
248	20231017	163400	510199970	8670	8670	8670	8670	0
249	20231017	163300	510199970	8670	8670	8670	8670	0
250	20231017	163200	510199970	8670	8670	8670	8670	0
251	20231017	163100	510199970	8670	8670	8670	8670	0
252	20231017	163000	510199970	8670	8670	8670	8670	0
253	20231017	162900	510199970	8670	8670	8670	8670	0
254	20231017	162800	510199970	8670	8670	8670	8670	0
255	20231017	162700	510199970	8670	8670	8670	8670	0
256	20231017	162600	510199970	8670	8670	8670	8670	0
257	20231017	162500	510199970	8670	8670	8670	8670	0
258	20231017	162400	510199970	8670	8670	8670	8670	0
259	20231017	162300	510199970	8670	8670	8670	8670	0
260	20231017	162200	510199970	8670	8670	8670	8670	0
261	20231017	162100	510199970	8670	8670	8670	8670	0
262	20231017	162000	510199970	8670	8670	8670	8670	0
263	20231017	161900	510199970	8670	8670	8670	8670	0
264	20231017	161800	510199970	8670	8670	8670	8670	0
265	20231017	161700	510199970	8670	8670	8670	8670	0
266	20231017	161600	510199970	8670	8670	8670	8670	0
267	20231017	161500	510199970	8670	8670	8670	8670	0
268	20231017	161400	510199970	8670	8670	8670	8670	0
269	20231017	161300	510199970	8670	8670	8670	8670	0
270	20231017	161200	510199970	8670	8670	8670	8670	0
271	20231017	161100	510199970	8670	8670	8670	8670	0
272	20231017	161000	510199970	8670	8670	8670	8670	168
273	20231017	160900	510199970	8670	8670	8670	8670	0
274	20231017	160800	510199970	8670	8670	8670	8670	0
275	20231017	160700	510199970	8670	8670	8670	8670	0
276	20231017	160600	510199970	8670	8670	8670	8670	0
277	20231017	160500	510199970	8670	8670	8670	8670	0
278	20231017	160400	510199970	8670	8670	8670	8670	0
279	20231017	160300	510199970	8670	8670	8670	8670	0
280	20231017	160200	510199970	8670	8670	8670	8670	0
281	20231017	160100	510199970	8670	8670	8670	8670	0
282	20231017	160000	510199970	8670	8670	8670	8670	0
283	20231017	155900	510199970	8670	8670	8670	8670	0
284	20231017	155800	510199970	8670	8670	8670	8670	0
285	20231017	155700	510199970	8670	8670	8670	8670	0
286	20231017	155600	510199970	8670	8670	8670	8670	0
287	20231017	155500	510199970	8670	8670	8670	8670	0
288	20231017	155400	510199970	8670	8670	8670	8670	0
289	20231017	155300	510199970	8670	8670	8670	8670	0
290	20231017	155200	510199970	8670	8670	8670	8670	0
291	20231017	155100	510199970	8670	8670	8670	8670	0
292	20231017	155000	510199970	8670	8670	8670	8670	0
293	20231017	154900	510199970	8670	8670	8670	8670	0
294	20231017	154800	510199970	8670	8670	8670	8670	0
295	20231017	154700	510199970	8670	8670	8670	8670	0
296	20231017	154600	510199970	8670	8670	8670	8670	0
297	20231017	154500	510199970	8670	8670	8670	8670	0
298	20231017	154400	510199970	8670	8670	8670	8670	0
299	20231017	154300	510199970	8670	8670	8670	8670	0
300	20231017	154200	510199970	8670	8670	8670	8670	0
301	20231017	154100	510199970	8670	8670	8670	8670	0
302	20231017	154000	510199970	8670	8670	8670	8670	168
303	20231017	153900	510199970	8670	8670	8670	8670	0
304	20231017	153800	510199970	8670	8670	8670	8670	0
305	20231017	153700	510199970	8670	8670	8670	8670	0
306	20231017	153600	510199970	8670	8670	8670	8670	0
307	20231017	153500	510199970	8670	8670	8670	8670	0
308	20231017	153400	510199970	8670	8670	8670	8670	0
309	20231017	153300	510199970	8670	8670	8670	8670	0
310	20231017	153200	510199970	8670	8670	8670	8670	0
311	20231017	153100	510199970	8670	8670	8670	8670	0
312	20231017	153000	510199970	8670	8670	8670	8670	168
313	20231017	152900	508743410	8680	8680	8680	8680	0
314	20231017	152800	508743410	8680	8680	8680	8680	0
315	20231017	152700	508743410	8680	8680	8680	8680	0
316	20231017	152600	508743410	8680	8680	8680	8680	0
317	20231017	152500	508743410	8680	8680	8680	8680	0
318	20231017	152400	508743410	8680	8680	8680	8680	0
319	20231017	152300	508743410	8680	8680	8680	8680	0
320	20231017	152200	508743410	8680	8680	8680	8680	0
321	20231017	152100	508743410	8680	8680	8680	8680	0
322	20231017	152000	508743410	8680	8680	8680	8680	0
323	20231017	151900	508743410	8680	8660	8680	8660	400
324	20231017	151800	505277170	8660	8660	8660	8660	0
325	20231017	151700	505277170	8660	8620	8660	8610	181
326	20231017	151600	503718240	8610	8620	8620	8610	100
327	20231017	151500	502856810	8650	8650	8650	8650	64
328	20231017	151400	502303210	8650	8610	8650	8610	853
329	20231017	151300	494924960	8660	8620	8660	8620	201
330	20231017	151200	493192300	8660	8660	8660	8660	1
331	20231017	151100	493183640	8630	8630	8630	8630	15
332	20231017	151000	493054190	8630	8630	8630	8630	0
333	20231017	150900	493054190	8630	8660	8660	8630	87
334	20231017	150800	492303080	8660	8660	8660	8660	1
335	20231017	150700	492294420	8620	8640	8640	8620	363
336	20231017	150600	489162100	8640	8640	8640	8620	1304
337	20231017	150500	477920750	8660	8660	8660	8660	0
338	20231017	150400	477920750	8660	8660	8660	8660	0
339	20231017	150300	477920750	8660	8650	8660	8650	637
340	20231017	150200	472405040	8640	8650	8650	8640	437
341	20231017	150100	468625050	8650	8650	8650	8650	329
342	20231017	150000	465779200	8660	8660	8660	8660	0
343	20231017	145900	465779200	8660	8660	8660	8660	0
344	20231017	145800	465779200	8660	8660	8660	8660	0
345	20231017	145700	465779200	8660	8680	8680	8660	282
346	20231017	145600	463336610	8680	8670	8680	8670	204
347	20231017	145500	461567920	8670	8670	8670	8670	0
348	20231017	145400	461567920	8670	8670	8670	8670	100
349	20231017	145300	460700920	8670	8670	8670	8670	1
350	20231017	145200	460692250	8660	8680	8680	8660	449
351	20231017	145100	456799910	8680	8680	8680	8680	200
352	20231017	145000	455063910	8680	8680	8680	8680	100
353	20231017	144900	454195910	8680	8670	8680	8670	9
354	20231017	144800	454117870	8680	8680	8680	8680	1
355	20231017	144700	454109190	8680	8680	8680	8680	5
356	20231017	144600	454065790	8680	8680	8680	8680	1
357	20231017	144500	454057110	8670	8670	8670	8670	51
358	20231017	144400	453614940	8690	8670	8690	8670	2
359	20231017	144300	453597580	8680	8660	8680	8660	2833
360	20231017	144200	429052840	8660	8660	8660	8660	600
361	20231017	144100	423856840	8660	8660	8660	8660	60
362	20231017	144000	423337240	8650	8650	8650	8650	0
363	20231017	143900	423337240	8650	8650	8650	8650	50
364	20231017	143800	422904740	8660	8660	8660	8660	0
365	20231017	143700	422904740	8660	8660	8660	8660	0
366	20231017	143600	422904740	8660	8660	8660	8660	1
367	20231017	143500	422896080	8660	8660	8660	8660	0
368	20231017	143400	422896080	8660	8660	8660	8660	0
369	20231017	143300	422896080	8660	8660	8660	8660	1
370	20231017	143200	422887420	8650	8650	8650	8650	0
371	20231017	143100	422887420	8650	8650	8650	8650	4
372	20231017	143000	422852820	8660	8660	8660	8660	0
373	20231017	142900	422852820	8660	8660	8660	8660	0
374	20231017	142800	422852820	8660	8660	8660	8660	0
375	20231017	142700	422852820	8660	8660	8660	8660	0
376	20231017	142600	422852820	8660	8660	8660	8660	1
377	20231017	142500	422844160	8630	8660	8660	8630	801
378	20231017	142400	415927910	8670	8660	8670	8660	2
379	20231017	142300	415910580	8660	8650	8660	8650	981
380	20231017	142200	407417120	8670	8670	8670	8670	0
381	20231017	142100	407417120	8670	8670	8670	8670	0
382	20231017	142000	407417120	8670	8670	8670	8670	0
383	20231017	141900	407417120	8670	8670	8670	8670	0
384	20231017	141800	407417120	8670	8670	8670	8670	0
385	20231017	141700	407417120	8670	8670	8670	8670	0
386	20231017	141600	407417120	8670	8670	8670	8670	0
387	20231017	141500	407417120	8670	8670	8670	8670	0
388	20231017	141400	407417120	8670	8670	8670	8670	0
389	20231017	141300	407417120	8670	8650	8670	8650	2
390	20231017	141200	407399800	8640	8640	8640	8640	32
391	20231017	141100	407123320	8640	8640	8640	8640	1
392	20231017	141000	407114680	8630	8630	8630	8630	0
393	20231017	140900	407114680	8630	8630	8630	8630	0
394	20231017	140800	407114680	8630	8630	8630	8630	0
395	20231017	140700	407114680	8630	8630	8630	8630	78
396	20231017	140600	406441540	8620	8610	8620	8610	153
397	20231017	140500	405123050	8610	8630	8630	8610	285
398	20231017	140400	402665870	8630	8640	8660	8630	225
399	20231017	140300	400720940	8640	8640	8640	8640	100
400	20231017	140200	399856940	8640	8640	8640	8640	50
401	20231017	140100	399424940	8630	8630	8630	8630	0
402	20231017	140000	399424940	8630	8630	8630	8630	80
403	20231017	135900	398734540	8630	8630	8630	8630	2
404	20231017	135800	398717280	8630	8640	8640	8630	71
405	20231017	135700	398103870	8660	8660	8660	8660	0
406	20231017	135600	398103870	8660	8660	8660	8660	0
407	20231017	135500	398103870	8660	8660	8660	8660	0
408	20231017	135400	398103870	8660	8660	8660	8660	0
409	20231017	135300	398103870	8660	8660	8660	8660	0
410	20231017	135200	398103870	8660	8660	8660	8660	0
411	20231017	135100	398103870	8660	8650	8660	8650	4
412	20231017	135000	398069250	8660	8660	8660	8660	0
413	20231017	134900	398069250	8660	8660	8660	8660	0
414	20231017	134800	398069250	8660	8650	8660	8650	14
415	20231017	134700	397948140	8650	8650	8650	8630	22
416	20231017	134600	397758240	8650	8650	8650	8650	1
417	20231017	134500	397749590	8660	8660	8660	8660	0
418	20231017	134400	397749590	8660	8660	8660	8660	0
419	20231017	134300	397749590	8660	8650	8660	8650	2
420	20231017	134200	397732280	8660	8650	8660	8650	29
421	20231017	134100	397481150	8660	8660	8660	8660	0
422	20231017	134000	397481150	8660	8650	8660	8650	2
423	20231017	133900	397463840	8650	8650	8650	8650	1
424	20231017	133800	397455190	8660	8650	8660	8650	2
425	20231017	133700	397437880	8660	8650	8660	8650	6
426	20231017	133600	397385950	8660	8650	8660	8650	8
427	20231017	133500	397316710	8660	8650	8660	8650	2
428	20231017	133400	397299400	8650	8650	8650	8650	0
429	20231017	133300	397299400	8650	8650	8650	8650	881
430	20231017	133200	389678750	8630	8630	8630	8630	0
431	20231017	133100	389678750	8630	8640	8640	8630	502
432	20231017	133000	385346190	8640	8640	8640	8640	20
433	20231017	132900	385173390	8650	8650	8650	8650	0
434	20231017	132800	385173390	8650	8650	8650	8650	0
435	20231017	132700	385173390	8650	8650	8650	8650	0
436	20231017	132600	385173390	8650	8650	8650	8650	0
437	20231017	132500	385173390	8650	8650	8650	8650	0
438	20231017	132400	385173390	8650	8650	8650	8650	0
439	20231017	132300	385173390	8650	8650	8650	8650	0
440	20231017	132200	385173390	8650	8650	8650	8650	3
441	20231017	132100	385147440	8650	8650	8650	8650	0
442	20231017	132000	385147440	8650	8650	8650	8650	0
443	20231017	131900	385147440	8650	8650	8650	8650	1
444	20231017	131800	385138790	8650	8650	8650	8650	0
445	20231017	131700	385138790	8650	8650	8650	8650	162
446	20231017	131600	383737490	8650	8650	8650	8650	0
447	20231017	131500	383737490	8650	8650	8650	8650	10
448	20231017	131400	383650990	8650	8650	8650	8650	0
449	20231017	131300	383650990	8650	8650	8650	8650	0
450	20231017	131200	383650990	8650	8650	8650	8650	0
451	20231017	131100	383650990	8650	8650	8650	8650	0
452	20231017	131000	383650990	8650	8650	8650	8650	0
453	20231017	130900	383650990	8650	8650	8650	8650	0
454	20231017	130800	383650990	8650	8650	8650	8650	0
455	20231017	130700	383650990	8650	8650	8650	8650	0
456	20231017	130600	383650990	8650	8650	8650	8650	0
457	20231017	130500	383650990	8650	8650	8650	8650	1
458	20231017	130400	383642340	8650	8650	8650	8650	0
459	20231017	130300	383642340	8650	8650	8650	8650	1700
460	20231017	130200	368937340	8670	8670	8670	8670	0
461	20231017	130100	368937340	8670	8670	8670	8670	0
462	20231017	130000	368937340	8670	8670	8670	8670	1
463	20231017	125900	368928670	8670	8670	8670	8670	5
464	20231017	125800	368885320	8650	8650	8650	8650	0
465	20231017	125700	368885320	8650	8650	8650	8650	0
466	20231017	125600	368885320	8650	8650	8650	8650	0
467	20231017	125500	368885320	8650	8630	8650	8630	612
468	20231017	125400	363603740	8610	8610	8610	8610	0
469	20231017	125300	363603740	8610	8630	8680	8610	24
470	20231017	125200	363395540	8620	8620	8620	8620	0
471	20231017	125100	363395540	8620	8620	8620	8620	0
472	20231017	125000	363395540	8620	8620	8620	8620	0
473	20231017	124900	363395540	8620	8620	8620	8610	1006
474	20231017	124800	354728450	8630	8630	8630	8630	0
475	20231017	124700	354728450	8630	8630	8630	8630	1
476	20231017	124600	354719820	8620	8620	8620	8620	0
477	20231017	124500	354719820	8620	8620	8620	8620	1
478	20231017	124400	354711200	8630	8660	8660	8630	1643
479	20231017	124300	340514770	8680	8680	8680	8680	0
480	20231017	124200	340514770	8680	8680	8680	8680	0
481	20231017	124100	340514770	8680	8680	8680	8680	0
482	20231017	124000	340514770	8680	8680	8680	8680	1
483	20231017	123900	340506090	8660	8660	8660	8660	46
484	20231017	123800	340107730	8660	8660	8660	8660	0
485	20231017	123700	340107730	8660	8660	8660	8660	0
486	20231017	123600	340107730	8660	8660	8660	8660	1
487	20231017	123500	340099070	8650	8650	8650	8650	6
488	20231017	123400	340047170	8650	8650	8650	8650	0
489	20231017	123300	340047170	8650	8650	8650	8650	0
490	20231017	123200	340047170	8650	8650	8650	8650	1
491	20231017	123100	340038520	8640	8640	8640	8640	0
492	20231017	123000	340038520	8640	8640	8640	8640	0
493	20231017	122900	340038520	8640	8640	8640	8640	12
494	20231017	122800	339934840	8640	8640	8640	8640	0
495	20231017	122700	339934840	8640	8640	8640	8640	0
496	20231017	122600	339934840	8640	8640	8640	8640	0
497	20231017	122500	339934840	8640	8640	8640	8640	0
498	20231017	122400	339934840	8640	8640	8640	8640	0
499	20231017	122300	339934840	8640	8640	8640	8640	6
500	20231017	122200	339883000	8660	8660	8660	8660	0
501	20231017	122100	339883000	8660	8660	8660	8660	0
502	20231017	122000	339883000	8660	8660	8660	8660	0
503	20231017	121900	339883000	8660	8660	8660	8660	0
504	20231017	121800	339883000	8660	8660	8660	8660	0
505	20231017	121700	339883000	8660	8660	8660	8660	0
506	20231017	121600	339883000	8660	8650	8670	8650	275
507	20231017	121500	337499300	8660	8660	8660	8660	0
508	20231017	121400	337499300	8660	8660	8660	8660	0
509	20231017	121300	337499300	8660	8660	8660	8660	0
510	20231017	121200	337499300	8660	8660	8660	8660	0
511	20231017	121100	337499300	8660	8660	8660	8660	0
512	20231017	121000	337499300	8660	8660	8660	8660	0
513	20231017	120900	337499300	8660	8660	8660	8660	0
514	20231017	120800	337499300	8660	8660	8660	8660	0
515	20231017	120700	337499300	8660	8660	8660	8660	0
516	20231017	120600	337499300	8660	8650	8660	8650	354
517	20231017	120500	334433980	8630	8630	8630	8630	10
518	20231017	120400	334347680	8640	8640	8640	8640	5
519	20231017	120300	334304480	8650	8680	8680	8650	156
520	20231017	120200	332953300	8720	8720	8720	8720	0
521	20231017	120100	332953300	8720	8720	8720	8720	0
522	20231017	120000	332953300	8720	8690	8720	8690	40
523	20231017	115900	332604720	8690	8690	8690	8690	0
524	20231017	115800	332604720	8690	8710	8710	8690	19
525	20231017	115700	332439590	8700	8680	8700	8680	996
526	20231017	115600	323774410	8680	8670	8690	8670	270
527	20231017	115500	321428940	8670	8640	8680	8640	389
528	20231017	115400	318052510	8660	8660	8670	8660	95
529	20231017	115300	317228910	8660	8660	8660	8660	1
530	20231017	115200	317220250	8670	8660	8670	8660	112
531	20231017	115100	316249330	8680	8680	8680	8680	0
532	20231017	115000	316249330	8680	8660	8680	8660	2
533	20231017	114900	316231990	8680	8660	8680	8660	6
534	20231017	114800	316179970	8680	8650	8680	8650	332
535	20231017	114700	313301550	8670	8650	8670	8650	5
536	20231017	114600	313258240	8670	8650	8670	8650	6
537	20231017	114500	313206280	8660	8650	8660	8650	52
538	20231017	114400	312756110	8660	8660	8660	8660	0
539	20231017	114300	312756110	8660	8660	8660	8650	15
540	20231017	114200	312626230	8670	8640	8670	8640	337
541	20231017	114100	309710130	8640	8630	8640	8630	783
542	20231017	114000	302947010	8630	8620	8630	8620	78
543	20231017	113900	302274520	8610	8610	8610	8610	0
544	20231017	113800	302274520	8610	8610	8610	8610	0
545	20231017	113700	302274520	8610	8610	8610	8610	1
546	20231017	113600	302265910	8620	8610	8620	8610	658
547	20231017	113500	296596670	8600	8600	8600	8600	0
548	20231017	113400	296596670	8600	8600	8600	8600	0
549	20231017	113300	296596670	8600	8600	8600	8600	460
550	20231017	113200	292640670	8590	8590	8590	8590	0
551	20231017	113100	292640670	8590	8590	8590	8590	0
552	20231017	113000	292640670	8590	8590	8590	8590	0
553	20231017	112900	292640670	8590	8590	8590	8590	0
554	20231017	112800	292640670	8590	8590	8590	8590	0
555	20231017	112700	292640670	8590	8590	8590	8590	0
556	20231017	112600	292640670	8590	8590	8590	8590	0
557	20231017	112500	292640670	8590	8590	8590	8590	0
558	20231017	112400	292640670	8590	8590	8590	8590	0
559	20231017	112300	292640670	8590	8590	8590	8590	0
560	20231017	112200	292640670	8590	8590	8590	8590	111
561	20231017	112100	291687180	8590	8590	8590	8590	11
562	20231017	112000	291592690	8600	8600	8600	8600	0
563	20231017	111900	291592690	8600	8600	8600	8600	0
564	20231017	111800	291592690	8600	8600	8600	8600	0
565	20231017	111700	291592690	8600	8600	8600	8600	0
566	20231017	111600	291592690	8600	8600	8600	8600	1
567	20231017	111500	291584090	8590	8590	8590	8590	0
568	20231017	111400	291584090	8590	8590	8590	8590	0
569	20231017	111300	291584090	8590	8590	8590	8590	0
570	20231017	111200	291584090	8590	8590	8590	8590	0
571	20231017	111100	291584090	8590	8590	8590	8590	0
572	20231017	111000	291584090	8590	8590	8590	8590	0
573	20231017	110900	291584090	8590	8590	8590	8590	0
574	20231017	110800	291584090	8590	8600	8600	8590	2
575	20231017	110700	291566900	8590	8590	8590	8590	1
576	20231017	110600	291558310	8600	8600	8600	8600	0
577	20231017	110500	291558310	8600	8600	8600	8600	0
578	20231017	110400	291558310	8600	8600	8600	8600	0
579	20231017	110300	291558310	8600	8600	8600	8600	13
580	20231017	110200	291446510	8600	8600	8600	8600	0
581	20231017	110100	291446510	8600	8600	8600	8600	1
582	20231017	110000	291437910	8600	8600	8600	8600	0
583	20231017	105900	291437910	8600	8600	8600	8600	0
584	20231017	105800	291437910	8600	8600	8600	8600	0
585	20231017	105700	291437910	8600	8600	8600	8600	50
586	20231017	105600	291007910	8590	8590	8590	8590	100
587	20231017	105500	290148910	8580	8580	8580	8580	1
588	20231017	105400	290140330	8590	8590	8590	8590	0
589	20231017	105300	290140330	8590	8590	8590	8590	0
590	20231017	105200	290140330	8590	8580	8590	8580	54
591	20231017	105100	289676720	8580	8580	8580	8580	0
592	20231017	105000	289676720	8580	8580	8580	8580	0
593	20231017	104900	289676720	8580	8580	8580	8580	23
594	20231017	104800	289479380	8560	8560	8560	8560	2
595	20231017	104700	289462260	8560	8530	8560	8530	1805
596	20231017	104600	274043710	8520	8520	8520	8520	0
597	20231017	104500	274043710	8520	8520	8520	8520	0
598	20231017	104400	274043710	8520	8480	8540	8470	3829
599	20231017	104300	241501870	8470	8550	8560	8470	10502
600	20231017	104200	152318090	8570	8570	8570	8570	1
601	20231017	104100	152309520	8580	8570	8580	8570	2
602	20231017	104000	152292370	8550	8520	8550	8520	197
603	20231017	103900	150613630	8520	8520	8520	8520	1
604	20231017	103800	150605110	8500	8510	8510	8500	25
605	20231017	103700	150392590	8510	8510	8510	8510	0
606	20231017	103600	150392590	8510	8530	8530	8510	151
607	20231017	103500	149106920	8550	8560	8560	8550	191
608	20231017	103400	147472870	8580	8580	8580	8580	0
609	20231017	103300	147472870	8580	8580	8580	8580	0
610	20231017	103200	147472870	8580	8580	8580	8580	0
611	20231017	103100	147472870	8580	8580	8580	8580	1
612	20231017	103000	147464290	8570	8570	8570	8570	30
613	20231017	102900	147207190	8560	8560	8560	8560	0
614	20231017	102800	147207190	8560	8560	8560	8560	100
615	20231017	102700	146351190	8560	8560	8560	8560	0
616	20231017	102600	146351190	8560	8560	8560	8560	100
617	20231017	102500	145495190	8580	8580	8580	8580	0
618	20231017	102400	145495190	8580	8580	8580	8580	0
619	20231017	102300	145495190	8580	8580	8580	8580	1
620	20231017	102200	145486610	8580	8580	8580	8580	0
621	20231017	102100	145486610	8580	8580	8580	8580	0
622	20231017	102000	145486610	8580	8580	8580	8580	2
623	20231017	101900	145469450	8580	8580	8580	8580	0
624	20231017	101800	145469450	8580	8580	8580	8580	0
625	20231017	101700	145469450	8580	8580	8580	8580	0
626	20231017	101600	145469450	8580	8580	8580	8580	1
627	20231017	101500	145460870	8570	8570	8570	8570	801
628	20231017	101400	138596300	8570	8570	8570	8570	0
629	20231017	101300	138596300	8570	8570	8570	8570	0
630	20231017	101200	138596300	8570	8570	8570	8570	0
631	20231017	101100	138596300	8570	8570	8570	8570	0
632	20231017	101000	138596300	8570	8570	8570	8570	0
633	20231017	100900	138596300	8570	8570	8570	8570	0
634	20231017	100800	138596300	8570	8570	8570	8570	5
635	20231017	100700	138553450	8550	8530	8550	8530	84
636	20231017	100600	137835650	8550	8550	8550	8550	304
637	20231017	100500	135236450	8550	8550	8550	8550	0
638	20231017	100400	135236450	8550	8550	8550	8550	0
639	20231017	100300	135236450	8550	8550	8550	8550	0
640	20231017	100200	135236450	8550	8550	8550	8550	0
641	20231017	100100	135236450	8550	8550	8550	8550	0
642	20231017	100000	135236450	8550	8550	8550	8550	0
643	20231017	095900	135236450	8550	8550	8550	8550	0
644	20231017	095800	135236450	8550	8550	8550	8550	1
645	20231017	095700	135227900	8590	8590	8590	8590	0
646	20231017	095600	135227900	8590	8530	8590	8530	87
647	20231017	095500	134485110	8530	8520	8530	8520	2
648	20231017	095400	134468060	8540	8550	8550	8540	500
649	20231017	095300	130197060	8550	8550	8550	8550	0
650	20231017	095200	130197060	8550	8550	8550	8550	37
651	20231017	095100	129880710	8570	8570	8570	8570	0
652	20231017	095000	129880710	8570	8570	8570	8570	20
653	20231017	094900	129709310	8580	8570	8580	8570	2
654	20231017	094800	129692160	8560	8560	8560	8560	18
655	20231017	094700	129538080	8560	8560	8560	8560	682
656	20231017	094600	123700160	8490	8490	8490	8490	0
657	20231017	094500	123700160	8490	8570	8570	8490	981
658	20231017	094400	115330420	8610	8610	8610	8610	0
659	20231017	094300	115330420	8610	8610	8610	8610	0
660	20231017	094200	115330420	8610	8610	8610	8610	0
661	20231017	094100	115330420	8610	8620	8650	8610	1030
662	20231017	094000	106451370	8620	8620	8620	8620	5
663	20231017	093900	106408270	8630	8570	8630	8570	1567
664	20231017	093800	92950410	8570	8570	8570	8570	0
665	20231017	093700	92950410	8570	8570	8570	8570	0
666	20231017	093600	92950410	8570	8570	8570	8570	0
667	20231017	093500	92950410	8570	8530	8570	8530	470
668	20231017	093400	88941270	8580	8570	8580	8520	7835
669	20231017	093300	22123800	8570	8570	8570	8560	49
670	20231017	093200	21704270	8570	8570	8570	8570	1
671	20231017	093100	21695700	8570	8570	8570	8570	5
672	20231017	093000	21652850	8570	8570	8570	8570	1
673	20231017	092900	21644280	8580	8580	8580	8580	0
674	20231017	092800	21644280	8580	8580	8580	8580	0
675	20231017	092700	21644280	8580	8580	8580	8580	0
676	20231017	092600	21644280	8580	8580	8580	8580	0
677	20231017	092500	21644280	8580	8580	8580	8580	0
678	20231017	092400	21644280	8580	8580	8580	8580	0
679	20231017	092300	21644280	8580	8580	8580	8580	0
680	20231017	092200	21644280	8580	8580	8580	8580	33
681	20231017	092100	21361140	8580	8580	8580	8580	0
682	20231017	092000	21361140	8580	8580	8580	8580	0
683	20231017	091900	21361140	8580	8580	8580	8580	0
684	20231017	091800	21361140	8580	8580	8580	8580	115
685	20231017	091700	20374440	8550	8550	8550	8550	0
686	20231017	091600	20374440	8550	8550	8550	8550	0
687	20231017	091500	20374440	8550	8550	8550	8550	100
688	20231017	091400	19519440	8590	8590	8590	8590	100
689	20231017	091300	18660440	8570	8570	8570	8570	0
690	20231017	091200	18660440	8570	8570	8570	8570	0
691	20231017	091100	18660440	8570	8570	8590	8570	87
692	20231017	091000	17914830	8560	8570	8600	8560	53
693	20231017	090900	17460610	8600	8570	8600	8570	246
694	20231017	090800	15346580	8570	8570	8570	8570	20
695	20231017	090700	15175180	8570	8560	8570	8560	876
696	20231017	090600	7670740	8560	8560	8560	8560	0
697	20231017	090500	7670740	8560	8560	8560	8560	86
698	20231017	090400	6934580	8550	8540	8550	8540	502
699	20231017	090300	2647480	8540	8530	8540	8530	19
700	20231017	090200	2485380	8530	8530	8530	8530	44
701	20231017	090100	2110060	8530	8520	8530	8520	95
702	20231017	090000	1300520	8510	8500	8510	8500	153