KissMeData/089890/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194600	613643680	9810	9810	9810	9810	719
3	20231018	194500	613643680	9810	9810	9810	9810	0
4	20231018	194400	613643680	9810	9810	9810	9810	0
5	20231018	194300	613643680	9810	9810	9810	9810	0
6	20231018	194200	613643680	9810	9810	9810	9810	0
7	20231018	194100	613643680	9810	9810	9810	9810	0
8	20231018	194000	613643680	9810	9810	9810	9810	0
9	20231018	193900	613643680	9810	9810	9810	9810	0
10	20231018	193800	613643680	9810	9810	9810	9810	0
11	20231018	193700	613643680	9810	9810	9810	9810	0
12	20231018	193600	613643680	9810	9810	9810	9810	0
13	20231018	193500	613643680	9810	9810	9810	9810	0
14	20231018	193400	613643680	9810	9810	9810	9810	0
15	20231018	193300	613643680	9810	9810	9810	9810	0
16	20231018	193200	613643680	9810	9810	9810	9810	0
17	20231018	193100	613643680	9810	9810	9810	9810	0
18	20231018	193000	613643680	9810	9810	9810	9810	0
19	20231018	192900	613643680	9810	9810	9810	9810	0
20	20231018	192800	613643680	9810	9810	9810	9810	0
21	20231018	192700	613643680	9810	9810	9810	9810	0
22	20231018	192600	613643680	9810	9810	9810	9810	0
23	20231018	192500	613643680	9810	9810	9810	9810	0
24	20231018	192400	613643680	9810	9810	9810	9810	0
25	20231018	192300	613643680	9810	9810	9810	9810	0
26	20231018	192200	613643680	9810	9810	9810	9810	0
27	20231018	192100	613643680	9810	9810	9810	9810	0
28	20231018	192000	613643680	9810	9810	9810	9810	0
29	20231018	191900	613643680	9810	9810	9810	9810	0
30	20231018	191800	613643680	9810	9810	9810	9810	0
31	20231018	191700	613643680	9810	9810	9810	9810	0
32	20231018	191600	613643680	9810	9810	9810	9810	719
33	20231018	191500	613643680	9810	9810	9810	9810	0
34	20231018	191400	613643680	9810	9810	9810	9810	0
35	20231018	191300	613643680	9810	9810	9810	9810	0
36	20231018	191200	613643680	9810	9810	9810	9810	0
37	20231018	191100	613643680	9810	9810	9810	9810	0
38	20231018	191000	613643680	9810	9810	9810	9810	0
39	20231018	190900	613643680	9810	9810	9810	9810	0
40	20231018	190800	613643680	9810	9810	9810	9810	0
41	20231018	190700	613643680	9810	9810	9810	9810	0
42	20231018	190600	613643680	9810	9810	9810	9810	0
43	20231018	190500	613643680	9810	9810	9810	9810	0
44	20231018	190400	613643680	9810	9810	9810	9810	0
45	20231018	190300	613643680	9810	9810	9810	9810	0
46	20231018	190200	613643680	9810	9810	9810	9810	0
47	20231018	190100	613643680	9810	9810	9810	9810	0
48	20231018	190000	613643680	9810	9810	9810	9810	0
49	20231018	185900	613643680	9810	9810	9810	9810	0
50	20231018	185800	613643680	9810	9810	9810	9810	0
51	20231018	185700	613643680	9810	9810	9810	9810	0
52	20231018	185600	613643680	9810	9810	9810	9810	0
53	20231018	185500	613643680	9810	9810	9810	9810	0
54	20231018	185400	613643680	9810	9810	9810	9810	0
55	20231018	185300	613643680	9810	9810	9810	9810	0
56	20231018	185200	613643680	9810	9810	9810	9810	0
57	20231018	185100	613643680	9810	9810	9810	9810	0
58	20231018	185000	613643680	9810	9810	9810	9810	0
59	20231018	184900	613643680	9810	9810	9810	9810	0
60	20231018	184800	613643680	9810	9810	9810	9810	0
61	20231018	184700	613643680	9810	9810	9810	9810	0
62	20231018	184600	613643680	9810	9810	9810	9810	719
63	20231018	184500	613643680	9810	9810	9810	9810	0
64	20231018	184400	613643680	9810	9810	9810	9810	0
65	20231018	184300	613643680	9810	9810	9810	9810	0
66	20231018	184200	613643680	9810	9810	9810	9810	0
67	20231018	184100	613643680	9810	9810	9810	9810	0
68	20231018	184000	613643680	9810	9810	9810	9810	0
69	20231018	183900	613643680	9810	9810	9810	9810	0
70	20231018	183800	613643680	9810	9810	9810	9810	0
71	20231018	183700	613643680	9810	9810	9810	9810	0
72	20231018	183600	613643680	9810	9810	9810	9810	0
73	20231018	183500	613643680	9810	9810	9810	9810	0
74	20231018	183400	613643680	9810	9810	9810	9810	0
75	20231018	183300	613643680	9810	9810	9810	9810	0
76	20231018	183200	613643680	9810	9810	9810	9810	0
77	20231018	183100	613643680	9810	9810	9810	9810	0
78	20231018	183000	613643680	9810	9810	9810	9810	0
79	20231018	182900	613643680	9810	9810	9810	9810	0
80	20231018	182800	613643680	9810	9810	9810	9810	0
81	20231018	182700	613643680	9810	9810	9810	9810	0
82	20231018	182600	613643680	9810	9810	9810	9810	0
83	20231018	182500	613643680	9810	9810	9810	9810	0
84	20231018	182400	613643680	9810	9810	9810	9810	0
85	20231018	182300	613643680	9810	9810	9810	9810	0
86	20231018	182200	613643680	9810	9810	9810	9810	0
87	20231018	182100	613643680	9810	9810	9810	9810	0
88	20231018	182000	613643680	9810	9810	9810	9810	0
89	20231018	181900	613643680	9810	9810	9810	9810	0
90	20231018	181800	613643680	9810	9810	9810	9810	0
91	20231018	181700	613643680	9810	9810	9810	9810	0
92	20231018	181600	613643680	9810	9810	9810	9810	719
93	20231018	181500	613643680	9810	9810	9810	9810	0
94	20231018	181400	613643680	9810	9810	9810	9810	0
95	20231018	181300	613643680	9810	9810	9810	9810	0
96	20231018	181200	613643680	9810	9810	9810	9810	0
97	20231018	181100	613643680	9810	9810	9810	9810	0
98	20231018	181000	613643680	9810	9810	9810	9810	0
99	20231018	180900	613643680	9810	9810	9810	9810	0
100	20231018	180800	613643680	9810	9810	9810	9810	0
101	20231018	180700	613643680	9810	9810	9810	9810	0
102	20231018	180600	613643680	9810	9810	9810	9810	0
103	20231018	180500	613643680	9810	9810	9810	9810	0
104	20231018	180400	613643680	9810	9810	9810	9810	0
105	20231018	180300	613643680	9810	9810	9810	9810	0
106	20231018	180200	613643680	9810	9810	9810	9810	0
107	20231018	180100	613643680	9810	9810	9810	9810	0
108	20231018	180000	613643680	9810	9810	9810	9810	0
109	20231018	175900	613643680	9810	9810	9810	9810	0
110	20231018	175800	613643680	9810	9810	9810	9810	0
111	20231018	175700	613643680	9810	9810	9810	9810	0
112	20231018	175600	613643680	9810	9810	9810	9810	0
113	20231018	175500	613643680	9810	9810	9810	9810	0
114	20231018	175400	613643680	9810	9810	9810	9810	0
115	20231018	175300	613643680	9810	9810	9810	9810	0
116	20231018	175200	613643680	9810	9810	9810	9810	0
117	20231018	175100	613643680	9810	9810	9810	9810	0
118	20231018	175000	613643680	9810	9810	9810	9810	0
119	20231018	174900	613643680	9810	9810	9810	9810	0
120	20231018	174800	613643680	9810	9810	9810	9810	0
121	20231018	174700	613643680	9810	9810	9810	9810	0
122	20231018	174600	613643680	9810	9810	9810	9810	719
123	20231018	174500	613643680	9810	9810	9810	9810	0
124	20231018	174400	613643680	9810	9810	9810	9810	0
125	20231018	174300	613643680	9810	9810	9810	9810	0
126	20231018	174200	613643680	9810	9810	9810	9810	0
127	20231018	174100	613643680	9810	9810	9810	9810	0
128	20231018	174000	613643680	9810	9810	9810	9810	0
129	20231018	173900	613643680	9810	9810	9810	9810	0
130	20231018	173800	613643680	9810	9810	9810	9810	0
131	20231018	173700	613643680	9810	9810	9810	9810	0
132	20231018	173600	613643680	9810	9810	9810	9810	0
133	20231018	173500	613643680	9810	9810	9810	9810	0
134	20231018	173400	613643680	9810	9810	9810	9810	0
135	20231018	173300	613643680	9810	9810	9810	9810	0
136	20231018	173200	613643680	9810	9810	9810	9810	0
137	20231018	173100	613643680	9810	9810	9810	9810	0
138	20231018	173000	613643680	9810	9810	9810	9810	0
139	20231018	172900	613643680	9810	9810	9810	9810	0
140	20231018	172800	613643680	9810	9810	9810	9810	0
141	20231018	172700	613643680	9810	9810	9810	9810	0
142	20231018	172600	613643680	9810	9810	9810	9810	0
143	20231018	172500	613643680	9810	9810	9810	9810	0
144	20231018	172400	613643680	9810	9810	9810	9810	0
145	20231018	172300	613643680	9810	9810	9810	9810	0
146	20231018	172200	613643680	9810	9810	9810	9810	0
147	20231018	172100	613643680	9810	9810	9810	9810	0
148	20231018	172000	613643680	9810	9810	9810	9810	0
149	20231018	171900	613643680	9810	9810	9810	9810	0
150	20231018	171800	613643680	9810	9810	9810	9810	0
151	20231018	171700	613643680	9810	9810	9810	9810	0
152	20231018	171600	613643680	9810	9810	9810	9810	719
153	20231018	171500	613643680	9810	9810	9810	9810	0
154	20231018	171400	613643680	9810	9810	9810	9810	0
155	20231018	171300	613643680	9810	9810	9810	9810	0
156	20231018	171200	613643680	9810	9810	9810	9810	0
157	20231018	171100	613643680	9810	9810	9810	9810	0
158	20231018	171000	613643680	9810	9810	9810	9810	0
159	20231018	170900	613643680	9810	9810	9810	9810	0
160	20231018	170800	613643680	9810	9810	9810	9810	0
161	20231018	170700	613643680	9810	9810	9810	9810	0
162	20231018	170600	613643680	9810	9810	9810	9810	0
163	20231018	170500	613643680	9810	9810	9810	9810	0
164	20231018	170400	613643680	9810	9810	9810	9810	0
165	20231018	170300	613643680	9810	9810	9810	9810	0
166	20231018	170200	613643680	9810	9810	9810	9810	0
167	20231018	170100	613643680	9810	9810	9810	9810	0
168	20231018	170000	613643680	9810	9810	9810	9810	0
169	20231018	165900	613643680	9810	9810	9810	9810	0
170	20231018	165800	613643680	9810	9810	9810	9810	0
171	20231018	165700	613643680	9810	9810	9810	9810	0
172	20231018	165600	613643680	9810	9810	9810	9810	0
173	20231018	165500	613643680	9810	9810	9810	9810	0
174	20231018	165400	613643680	9810	9810	9810	9810	0
175	20231018	165300	613643680	9810	9810	9810	9810	0
176	20231018	165200	613643680	9810	9810	9810	9810	0
177	20231018	165100	613643680	9810	9810	9810	9810	0
178	20231018	165000	613643680	9810	9810	9810	9810	0
179	20231018	164900	613643680	9810	9810	9810	9810	0
180	20231018	164800	613643680	9810	9810	9810	9810	0
181	20231018	164700	613643680	9810	9810	9810	9810	0
182	20231018	164600	613643680	9810	9810	9810	9810	719
183	20231018	164500	613643680	9810	9810	9810	9810	0
184	20231018	164400	613643680	9810	9810	9810	9810	0
185	20231018	164300	613643680	9810	9810	9810	9810	0
186	20231018	164200	613643680	9810	9810	9810	9810	0
187	20231018	164100	613643680	9810	9810	9810	9810	0
188	20231018	164000	613643680	9810	9810	9810	9810	0
189	20231018	163900	613643680	9810	9810	9810	9810	0
190	20231018	163800	613643680	9810	9810	9810	9810	0
191	20231018	163700	613643680	9810	9810	9810	9810	0
192	20231018	163600	613643680	9810	9810	9810	9810	0
193	20231018	163500	613643680	9810	9810	9810	9810	0
194	20231018	163400	613643680	9810	9810	9810	9810	0
195	20231018	163300	613643680	9810	9810	9810	9810	0
196	20231018	163200	613643680	9810	9810	9810	9810	0
197	20231018	163100	613643680	9810	9810	9810	9810	0
198	20231018	163000	613643680	9810	9810	9810	9810	0
199	20231018	162900	613643680	9810	9810	9810	9810	0
200	20231018	162800	613643680	9810	9810	9810	9810	0
201	20231018	162700	613643680	9810	9810	9810	9810	0
202	20231018	162600	613643680	9810	9810	9810	9810	0
203	20231018	162500	613643680	9810	9810	9810	9810	0
204	20231018	162400	613643680	9810	9810	9810	9810	0
205	20231018	162300	613643680	9810	9810	9810	9810	0
206	20231018	162200	613643680	9810	9810	9810	9810	0
207	20231018	162100	613643680	9810	9810	9810	9810	0
208	20231018	162000	613643680	9810	9810	9810	9810	0
209	20231018	161900	613643680	9810	9810	9810	9810	0
210	20231018	161800	613643680	9810	9810	9810	9810	0
211	20231018	161700	613643680	9810	9810	9810	9810	0
212	20231018	161600	613643680	9810	9810	9810	9810	719
213	20231018	161500	613643680	9810	9810	9810	9810	0
214	20231018	161400	613643680	9810	9810	9810	9810	0
215	20231018	161300	613643680	9810	9810	9810	9810	0
216	20231018	161200	613643680	9810	9810	9810	9810	0
217	20231018	161100	613643680	9810	9810	9810	9810	0
218	20231018	161000	613643680	9810	9810	9810	9810	0
219	20231018	160900	613643680	9810	9810	9810	9810	0
220	20231018	160800	613643680	9810	9810	9810	9810	0
221	20231018	160700	613643680	9810	9810	9810	9810	0
222	20231018	160600	613643680	9810	9810	9810	9810	0
223	20231018	160500	613643680	9810	9810	9810	9810	0
224	20231018	160400	613643680	9810	9810	9810	9810	0
225	20231018	160300	613643680	9810	9810	9810	9810	0
226	20231018	160200	613643680	9810	9810	9810	9810	0
227	20231018	160100	613643680	9810	9810	9810	9810	0
228	20231018	160000	613643680	9810	9810	9810	9810	0
229	20231018	155900	613643680	9810	9810	9810	9810	0
230	20231018	155800	613643680	9810	9810	9810	9810	0
231	20231018	155700	613643680	9810	9810	9810	9810	0
232	20231018	155600	613643680	9810	9810	9810	9810	0
233	20231018	155500	613643680	9810	9810	9810	9810	0
234	20231018	155400	613643680	9810	9810	9810	9810	0
235	20231018	155300	613643680	9810	9810	9810	9810	0
236	20231018	155200	613643680	9810	9810	9810	9810	0
237	20231018	155100	613643680	9810	9810	9810	9810	0
238	20231018	155000	613643680	9810	9810	9810	9810	0
239	20231018	154900	613643680	9810	9810	9810	9810	0
240	20231018	154800	613643680	9810	9810	9810	9810	0
241	20231018	154700	613643680	9810	9810	9810	9810	0
242	20231018	154600	613643680	9810	9810	9810	9810	719
243	20231018	154500	613643680	9810	9810	9810	9810	0
244	20231018	154400	613643680	9810	9810	9810	9810	0
245	20231018	154300	613643680	9810	9810	9810	9810	0
246	20231018	154200	613643680	9810	9810	9810	9810	0
247	20231018	154100	613643680	9810	9810	9810	9810	0
248	20231018	154000	613643680	9810	9810	9810	9810	0
249	20231018	153900	613643680	9810	9810	9810	9810	0
250	20231018	153800	613643680	9810	9810	9810	9810	0
251	20231018	153700	613643680	9810	9810	9810	9810	0
252	20231018	153600	613643680	9810	9810	9810	9810	0
253	20231018	153500	613643680	9810	9810	9810	9810	0
254	20231018	153400	613643680	9810	9810	9810	9810	0
255	20231018	153300	613643680	9810	9810	9810	9810	0
256	20231018	153200	613643680	9810	9810	9810	9810	0
257	20231018	153100	613643680	9810	9810	9810	9810	0
258	20231018	153000	613643680	9810	9810	9810	9810	719
259	20231018	152900	606590290	9820	9820	9820	9820	0
260	20231018	152800	606590290	9820	9820	9820	9820	0
261	20231018	152700	606590290	9820	9820	9820	9820	0
262	20231018	152600	606590290	9820	9820	9820	9820	0
263	20231018	152500	606590290	9820	9820	9820	9820	0
264	20231018	152400	606590290	9820	9820	9820	9820	0
265	20231018	152300	606590290	9820	9820	9820	9820	0
266	20231018	152200	606590290	9820	9820	9820	9820	0
267	20231018	152100	606590290	9820	9820	9820	9820	0
268	20231018	152000	606590290	9820	9820	9820	9820	0
269	20231018	151900	606590290	9820	9800	9820	9800	177
270	20231018	151800	604853610	9800	9800	9800	9800	28
271	20231018	151700	604579210	9790	9800	9800	9790	20
272	20231018	151600	604383310	9800	9800	9800	9800	23
273	20231018	151500	604157910	9800	9800	9800	9800	541
274	20231018	151400	598856110	9800	9830	9830	9800	381
275	20231018	151300	595111390	9830	9830	9830	9810	231
276	20231018	151200	592842190	9840	9840	9840	9840	19
277	20231018	151100	592655230	9840	9830	9840	9830	544
278	20231018	151000	587307330	9830	9820	9830	9820	252
279	20231018	150900	584832460	9820	9820	9820	9820	105
280	20231018	150800	583801360	9820	9820	9820	9820	139
281	20231018	150700	582436380	9810	9820	9820	9810	662
282	20231018	150600	575939970	9820	9820	9820	9810	72
283	20231018	150500	575233030	9820	9820	9820	9820	51
284	20231018	150400	574732210	9820	9820	9820	9820	20
285	20231018	150300	574535810	9820	9820	9820	9820	39
286	20231018	150200	574152830	9820	9820	9820	9820	42
287	20231018	150100	573740390	9810	9820	9820	9810	93
288	20231018	150000	572827520	9810	9810	9820	9810	221
289	20231018	145900	570659110	9820	9810	9820	9800	382
290	20231018	145800	566912190	9820	9820	9820	9820	61
291	20231018	145700	566313170	9820	9820	9820	9820	66
292	20231018	145600	565665050	9820	9800	9820	9800	436
293	20231018	145500	561390950	9800	9800	9800	9800	34
294	20231018	145400	561057750	9800	9800	9800	9800	37
295	20231018	145300	560695150	9790	9800	9800	9790	57
296	20231018	145200	560136660	9800	9800	9800	9800	22
297	20231018	145100	559921060	9800	9800	9800	9800	79
298	20231018	145000	559146860	9800	9800	9800	9790	84
299	20231018	144900	558324090	9800	9800	9800	9800	64
300	20231018	144800	557696890	9790	9790	9790	9790	0
301	20231018	144700	557696890	9790	9800	9800	9790	81
302	20231018	144600	556903350	9800	9800	9800	9800	43
303	20231018	144500	556481950	9800	9800	9800	9800	24
304	20231018	144400	556246750	9800	9800	9800	9800	62
305	20231018	144300	555639150	9800	9800	9800	9800	27
306	20231018	144200	555374550	9800	9800	9800	9800	28
307	20231018	144100	555100150	9800	9800	9800	9800	69
308	20231018	144000	554423950	9790	9790	9790	9790	101
309	20231018	143900	553435160	9790	9790	9790	9790	25
310	20231018	143800	553190410	9790	9790	9790	9790	43
311	20231018	143700	552769440	9790	9770	9790	9770	29
312	20231018	143600	552485770	9770	9770	9770	9770	110
313	20231018	143500	551411070	9770	9770	9770	9770	30
314	20231018	143400	551117970	9770	9760	9770	9760	76
315	20231018	143300	550375790	9760	9760	9760	9760	11
316	20231018	143200	550268430	9760	9760	9760	9760	55
317	20231018	143100	549731630	9760	9750	9760	9740	115
318	20231018	143000	548610300	9760	9740	9760	9740	126
319	20231018	142900	547382140	9760	9750	9760	9750	589
320	20231018	142800	541639090	9760	9760	9770	9750	808
321	20231018	142700	533757540	9770	9770	9770	9770	29
322	20231018	142600	533474210	9770	9770	9770	9770	44
323	20231018	142500	533044330	9770	9770	9770	9770	13
324	20231018	142400	532917320	9760	9770	9770	9760	188
325	20231018	142300	531081820	9770	9770	9770	9770	22
326	20231018	142200	530866880	9760	9770	9770	9760	59
327	20231018	142100	530290560	9770	9770	9770	9770	0
328	20231018	142000	530290560	9770	9770	9770	9770	26
329	20231018	141900	530036540	9770	9760	9770	9750	101
330	20231018	141800	529050370	9770	9740	9770	9740	354
331	20231018	141700	525601930	9740	9740	9740	9740	291
332	20231018	141600	522767590	9770	9770	9770	9770	30
333	20231018	141500	522474490	9770	9770	9770	9770	60
334	20231018	141400	521888290	9770	9770	9770	9770	11
335	20231018	141300	521780820	9770	9770	9770	9770	30
336	20231018	141200	521487720	9750	9780	9780	9750	56
337	20231018	141100	520940400	9760	9760	9760	9760	67
338	20231018	141000	520286480	9760	9760	9760	9760	22
339	20231018	140900	520071760	9760	9760	9760	9760	39
340	20231018	140800	519691120	9760	9760	9760	9760	26
341	20231018	140700	519437360	9750	9750	9750	9750	55
342	20231018	140600	518901110	9750	9750	9750	9750	15
343	20231018	140500	518754860	9720	9740	9750	9720	208
344	20231018	140400	516729390	9750	9750	9770	9750	47
345	20231018	140300	516270660	9750	9780	9780	9750	184
346	20231018	140200	514474680	9780	9780	9780	9780	18
347	20231018	140100	514298640	9780	9780	9780	9780	24
348	20231018	140000	514063920	9760	9770	9770	9760	161
349	20231018	135900	512490990	9780	9750	9780	9720	1063
350	20231018	135800	502146620	9780	9780	9780	9760	530
351	20231018	135700	496965790	9790	9790	9790	9790	84
352	20231018	135600	496143430	9790	9790	9790	9790	0
353	20231018	135500	496143430	9790	9790	9790	9790	59
354	20231018	135400	495565820	9790	9790	9790	9790	0
355	20231018	135300	495565820	9790	9790	9790	9790	71
356	20231018	135200	494870730	9790	9790	9790	9790	0
357	20231018	135100	494870730	9790	9790	9790	9790	15
358	20231018	135000	494723880	9790	9790	9790	9790	66
359	20231018	134900	494077740	9790	9790	9790	9790	22
360	20231018	134800	493862360	9790	9790	9790	9790	24
361	20231018	134700	493627400	9790	9790	9790	9790	20
362	20231018	134600	493431600	9790	9790	9790	9790	50
363	20231018	134500	492942100	9790	9790	9790	9780	472
364	20231018	134400	488322650	9790	9790	9790	9790	42
365	20231018	134300	487911470	9790	9790	9790	9790	34
366	20231018	134200	487578610	9790	9790	9790	9790	49
367	20231018	134100	487098900	9790	9780	9790	9780	129
368	20231018	134000	485836990	9790	9790	9790	9790	41
369	20231018	133900	485435600	9790	9790	9790	9790	12
370	20231018	133800	485318120	9790	9790	9790	9790	47
371	20231018	133700	484857990	9790	9790	9790	9790	23
372	20231018	133600	484632820	9790	9790	9790	9790	43
373	20231018	133500	484211850	9790	9790	9790	9790	19
374	20231018	133400	484025840	9790	9790	9790	9790	66
375	20231018	133300	483379700	9790	9790	9790	9790	22
376	20231018	133200	483164320	9790	9790	9790	9790	43
377	20231018	133100	482743350	9790	9790	9790	9790	0
378	20231018	133000	482743350	9790	9790	9790	9790	77
379	20231018	132900	481989520	9790	9790	9790	9790	0
380	20231018	132800	481989520	9790	9790	9790	9790	54
381	20231018	132700	481460860	9790	9790	9790	9790	0
382	20231018	132600	481460860	9790	9790	9790	9790	74
383	20231018	132500	480736400	9770	9780	9780	9770	380
384	20231018	132400	477021610	9790	9790	9790	9790	16
385	20231018	132300	476864970	9790	9790	9790	9790	42
386	20231018	132200	476453790	9790	9780	9790	9780	38
387	20231018	132100	476081930	9790	9790	9790	9790	63
388	20231018	132000	475465160	9790	9780	9790	9780	49
389	20231018	131900	474985550	9780	9780	9780	9780	27
390	20231018	131800	474721490	9780	9780	9780	9780	26
391	20231018	131700	474467210	9780	9780	9780	9780	46
392	20231018	131600	474017330	9780	9780	9780	9780	21
393	20231018	131500	473811950	9780	9780	9780	9780	44
394	20231018	131400	473381630	9780	9780	9780	9780	27
395	20231018	131300	473117570	9760	9780	9780	9760	197
396	20231018	131200	471193750	9780	9780	9780	9780	14
397	20231018	131100	471056830	9770	9780	9780	9750	540
398	20231018	131000	465784230	9790	9790	9790	9790	56
399	20231018	130900	465235990	9790	9790	9790	9790	62
400	20231018	130800	464629010	9790	9790	9790	9790	20
401	20231018	130700	464433210	9790	9790	9790	9790	28
402	20231018	130600	464159090	9790	9770	9790	9760	301
403	20231018	130500	461218620	9770	9780	9780	9770	118
404	20231018	130400	460065080	9780	9780	9780	9780	0
405	20231018	130300	460065080	9780	9780	9780	9780	64
406	20231018	130200	459439160	9780	9780	9780	9780	0
407	20231018	130100	459439160	9780	9780	9780	9780	274
408	20231018	130000	456759440	9780	9780	9780	9780	0
409	20231018	125900	456759440	9780	9780	9780	9780	57
410	20231018	125800	456201980	9780	9780	9780	9780	0
411	20231018	125700	456201980	9780	9770	9780	9770	95
412	20231018	125600	455273670	9770	9770	9770	9770	0
413	20231018	125500	455273670	9770	9770	9770	9770	49
414	20231018	125400	454794940	9770	9770	9770	9770	25
415	20231018	125300	454550690	9770	9770	9770	9770	15
416	20231018	125200	454404140	9770	9750	9770	9730	301
417	20231018	125100	451471780	9770	9770	9770	9770	22
418	20231018	125000	451256840	9760	9760	9760	9760	24
419	20231018	124900	451022600	9760	9760	9760	9760	91
420	20231018	124800	450134440	9760	9760	9760	9760	10
421	20231018	124700	450036840	9770	9770	9770	9770	27
422	20231018	124600	449773050	9770	9750	9770	9750	74
423	20231018	124500	449050770	9750	9760	9760	9750	119
424	20231018	124400	447889830	9760	9790	9790	9760	584
425	20231018	124300	442181830	9790	9780	9790	9780	28
426	20231018	124200	441907760	9780	9780	9780	9780	73
427	20231018	124100	441193820	9780	9770	9780	9770	43
428	20231018	124000	440773520	9780	9780	9780	9770	93
429	20231018	123900	439863990	9770	9770	9770	9770	85
430	20231018	123800	439033540	9780	9780	9780	9780	54
431	20231018	123700	438505420	9780	9780	9780	9780	30
432	20231018	123600	438212020	9780	9780	9780	9780	76
433	20231018	123500	437468740	9780	9780	9780	9780	0
434	20231018	123400	437468740	9780	9780	9780	9780	56
435	20231018	123300	436921060	9780	9780	9780	9780	0
436	20231018	123200	436921060	9780	9780	9780	9780	68
437	20231018	123100	436256020	9730	9760	9760	9730	457
438	20231018	123000	431799240	9790	9780	9790	9780	64
439	20231018	122900	431173110	9790	9790	9790	9790	0
440	20231018	122800	431173110	9790	9770	9790	9770	103
441	20231018	122700	430166380	9790	9790	9790	9790	56
442	20231018	122600	429618140	9790	9770	9790	9770	517
443	20231018	122500	424566650	9790	9790	9790	9790	36
444	20231018	122400	424214210	9790	9790	9790	9790	22
445	20231018	122300	423998830	9790	9790	9790	9790	61
446	20231018	122200	423401640	9790	9790	9790	9790	20
447	20231018	122100	423205840	9790	9790	9790	9790	29
448	20231018	122000	422921930	9790	9800	9800	9780	151
449	20231018	121900	421444590	9790	9800	9800	9790	377
450	20231018	121800	417750350	9800	9800	9800	9800	220
451	20231018	121700	415594350	9800	9800	9800	9800	127
452	20231018	121600	414349750	9800	9800	9800	9800	31
453	20231018	121500	414045950	9800	9800	9800	9800	64
454	20231018	121400	413418750	9800	9790	9800	9790	36
455	20231018	121300	413066200	9800	9800	9800	9800	46
456	20231018	121200	412615400	9800	9800	9800	9800	57
457	20231018	121100	412056800	9830	9820	9830	9820	76
458	20231018	121000	411310470	9800	9810	9810	9800	186
459	20231018	120900	409486570	9830	9820	9830	9820	429
460	20231018	120800	405273200	9840	9840	9840	9820	752
461	20231018	120700	397887480	9850	9840	9850	9840	87
462	20231018	120600	397031200	9840	9840	9840	9840	0
463	20231018	120500	397031200	9840	9840	9840	9840	49
464	20231018	120400	396549040	9840	9840	9840	9840	0
465	20231018	120300	396549040	9840	9830	9840	9830	82
466	20231018	120200	395742830	9840	9840	9840	9840	0
467	20231018	120100	395742830	9840	9840	9840	9840	46
468	20231018	120000	395290190	9840	9840	9840	9840	2
469	20231018	115900	395270510	9830	9830	9830	9830	26
470	20231018	115800	395014930	9830	9820	9830	9820	131
471	20231018	115700	393727960	9820	9820	9820	9820	22
472	20231018	115600	393511920	9820	9820	9820	9820	36
473	20231018	115500	393158400	9830	9800	9830	9800	225
474	20231018	115400	390952800	9840	9840	9840	9840	72
475	20231018	115300	390244320	9850	9850	9850	9850	22
476	20231018	115200	390027620	9860	9860	9860	9860	27
477	20231018	115100	389761400	9820	9820	9830	9820	384
478	20231018	115000	385987930	9830	9810	9830	9810	85
479	20231018	114900	385152670	9810	9810	9810	9800	45
480	20231018	114800	384711370	9810	9810	9810	9810	52
481	20231018	114700	384201250	9810	9810	9810	9810	5
482	20231018	114600	384152200	9810	9810	9810	9810	76
483	20231018	114500	383406640	9810	9810	9810	9810	0
484	20231018	114400	383406640	9810	9810	9810	9810	55
485	20231018	114300	382867090	9810	9810	9810	9810	0
486	20231018	114200	382867090	9810	9810	9810	9810	91
487	20231018	114100	381974380	9810	9810	9810	9810	14
488	20231018	114000	381837040	9810	9800	9810	9800	44
489	20231018	113900	381405830	9780	9800	9810	9780	720
490	20231018	113800	374350440	9800	9810	9810	9800	693
491	20231018	113700	367555650	9830	9830	9830	9830	0
492	20231018	113600	367555650	9830	9830	9830	9830	46
493	20231018	113500	367103470	9830	9830	9830	9830	0
494	20231018	113400	367103470	9830	9830	9830	9830	74
495	20231018	113300	366376050	9800	9820	9820	9800	8
496	20231018	113200	366297630	9820	9830	9830	9820	215
497	20231018	113100	364186010	9830	9840	9870	9830	282
498	20231018	113000	361411240	9850	9870	9870	9850	1592
499	20231018	112900	345729560	9870	9850	9870	9850	59
500	20231018	112800	345147330	9870	9870	9870	9850	71
501	20231018	112700	344447580	9870	9850	9870	9850	80
502	20231018	112600	343658860	9870	9860	9870	9860	1323
503	20231018	112500	330613790	9870	9880	9880	9870	249
504	20231018	112400	328155490	9890	9870	9890	9870	21
505	20231018	112300	327947980	9890	9880	9890	9870	342
506	20231018	112200	324570960	9880	9870	9880	9870	47
507	20231018	112100	324106770	9880	9900	9900	9880	193
508	20231018	112000	322199690	9880	9880	9880	9880	3
509	20231018	111900	322170050	9900	9890	9900	9890	98
510	20231018	111800	321200100	9900	9900	9900	9900	5
511	20231018	111700	321150600	9900	9900	9900	9900	66
512	20231018	111600	320497200	9900	9900	9900	9900	100
513	20231018	111500	319507200	9900	9900	9900	9870	104
514	20231018	111400	318478500	9870	9880	9880	9870	209
515	20231018	111300	316414320	9880	9870	9900	9870	164
516	20231018	111200	314792850	9890	9890	9890	9890	305
517	20231018	111100	311776400	9890	9890	9890	9890	82
518	20231018	111000	310965420	9870	9880	9880	9870	2208
519	20231018	110900	289151150	9890	9890	9910	9890	461
520	20231018	110800	284591030	9890	9880	9910	9880	3432
521	20231018	110700	250631440	9870	9870	9870	9870	216
522	20231018	110600	248499520	9870	9860	9870	9860	192
523	20231018	110500	246606210	9860	9840	9860	9840	701
524	20231018	110400	239707250	9840	9830	9840	9830	368
525	20231018	110300	236089410	9810	9820	9830	9810	130
526	20231018	110200	234812860	9830	9830	9830	9830	48
527	20231018	110100	234341020	9830	9810	9830	9810	225
528	20231018	110000	232132240	9800	9800	9800	9800	73
529	20231018	105900	231416840	9800	9800	9800	9800	27
530	20231018	105800	231152240	9800	9800	9800	9800	32
531	20231018	105700	230838640	9800	9800	9800	9800	14
532	20231018	105600	230701440	9820	9800	9820	9790	252
533	20231018	105500	228231870	9720	9720	9720	9720	1
534	20231018	105400	228222150	9820	9830	9830	9710	608
535	20231018	105300	222294510	9830	9840	9840	9760	818
536	20231018	105200	214282930	9840	9840	9840	9760	852
537	20231018	105100	205938490	9840	9840	9840	9840	0
538	20231018	105000	205938490	9840	9830	9840	9830	38
539	20231018	104900	205564910	9830	9830	9830	9830	0
540	20231018	104800	205564910	9830	9830	9830	9820	124
541	20231018	104700	204346450	9830	9830	9830	9830	32
542	20231018	104600	204031890	9840	9840	9840	9830	112
543	20231018	104500	202930190	9820	9820	9820	9820	0
544	20231018	104400	202930190	9820	9820	9820	9820	98
545	20231018	104300	201967830	9820	9820	9820	9820	5
546	20231018	104200	201918730	9820	9820	9820	9820	61
547	20231018	104100	201319710	9850	9850	9850	9850	0
548	20231018	104000	201319710	9850	9850	9850	9850	78
549	20231018	103900	200551410	9820	9840	9850	9810	191
550	20231018	103800	198674640	9850	9850	9850	9850	222
551	20231018	103700	196487940	9840	9850	9850	9840	554
552	20231018	103600	191031340	9860	9840	9860	9840	365
553	20231018	103500	187438440	9860	9850	9860	9850	123
554	20231018	103400	186226850	9860	9860	9860	9850	132
555	20231018	103300	184926030	9860	9860	9860	9860	67
556	20231018	103200	184265410	9860	9850	9860	9850	88
557	20231018	103100	183398270	9850	9840	9850	9840	149
558	20231018	103000	181931140	9840	9830	9840	9830	125
559	20231018	102900	180701910	9830	9810	9830	9810	668
560	20231018	102800	174143540	9810	9810	9810	9810	16
561	20231018	102700	173986580	9810	9810	9810	9810	68
562	20231018	102600	173319500	9810	9810	9810	9790	86
563	20231018	102500	172477010	9810	9810	9810	9800	103
564	20231018	102400	171467180	9810	9810	9810	9810	0
565	20231018	102300	171467180	9810	9810	9810	9800	145
566	20231018	102200	170045250	9830	9830	9830	9830	0
567	20231018	102100	170045250	9830	9830	9830	9830	76
568	20231018	102000	169298170	9800	9800	9800	9800	5
569	20231018	101900	169249170	9800	9830	9830	9800	280
570	20231018	101800	166499500	9830	9820	9830	9820	130
571	20231018	101700	165222610	9820	9810	9820	9810	432
572	20231018	101600	160982070	9810	9810	9810	9810	190
573	20231018	101500	159118170	9810	9810	9810	9810	86
574	20231018	101400	158274510	9810	9810	9810	9810	0
575	20231018	101300	158274510	9810	9800	9810	9790	158
576	20231018	101200	156726060	9800	9800	9800	9800	0
577	20231018	101100	156726060	9800	9800	9800	9800	79
578	20231018	101000	155951860	9810	9790	9810	9790	60
579	20231018	100900	155364160	9810	9780	9820	9780	131
580	20231018	100800	154080300	9760	9780	9780	9760	388
581	20231018	100700	150291420	9780	9770	9820	9770	66
582	20231018	100600	149645270	9770	9800	9800	9770	440
583	20231018	100500	145342700	9800	9810	9810	9790	158
584	20231018	100400	143794370	9830	9830	9830	9810	61
585	20231018	100300	143195060	9830	9830	9830	9830	0
586	20231018	100200	143195060	9830	9790	9830	9790	59
587	20231018	100100	142616810	9780	9820	9840	9780	449
588	20231018	100000	138215850	9850	9860	9860	9810	264
589	20231018	095900	135622050	9830	9830	9830	9830	493
590	20231018	095800	130775860	9870	9850	9870	9840	154
591	20231018	095700	129257510	9860	9860	9860	9860	0
592	20231018	095600	129257510	9860	9870	9870	9840	112
593	20231018	095500	128153280	9870	9870	9870	9870	16
594	20231018	095400	127995360	9870	9840	9880	9840	372
595	20231018	095300	124325630	9840	9850	9850	9840	241
596	20231018	095200	121954060	9860	9890	9890	9860	660
597	20231018	095100	115434660	9890	9890	9890	9890	52
598	20231018	095000	114920380	9880	9880	9890	9880	530
599	20231018	094900	109680560	9880	9880	9890	9880	314
600	20231018	094800	106578060	9890	9860	9890	9860	1975
601	20231018	094700	87077120	9860	9860	9860	9860	91
602	20231018	094600	86179860	9860	9860	9860	9860	178
603	20231018	094500	84424780	9860	9860	9860	9860	34
604	20231018	094400	84089540	9860	9850	9860	9850	83
605	20231018	094300	83271880	9840	9830	9840	9830	141
606	20231018	094200	81885660	9830	9830	9840	9830	106
607	20231018	094100	80843610	9830	9830	9830	9830	52
608	20231018	094000	80332450	9830	9830	9830	9830	59
609	20231018	093900	79752480	9820	9820	9820	9820	35
610	20231018	093800	79408780	9820	9800	9820	9800	28
611	20231018	093700	79134280	9820	9850	9850	9810	237
612	20231018	093600	76805390	9850	9850	9850	9850	15
613	20231018	093500	76657640	9850	9860	9860	9840	107
614	20231018	093400	75603510	9860	9860	9860	9860	55
615	20231018	093300	75061210	9860	9860	9860	9860	105
616	20231018	093200	74025910	9860	9860	9860	9860	13
617	20231018	093100	73897730	9860	9840	9860	9840	1026
618	20231018	093000	63789990	9840	9800	9840	9800	31
619	20231018	092900	63486150	9840	9860	9860	9840	80
620	20231018	092800	62698140	9830	9860	9860	9830	235
621	20231018	092700	60382410	9860	9830	9860	9830	1085
622	20231018	092600	49696180	9820	9800	9820	9790	774
623	20231018	092500	42113380	9810	9820	9820	9810	69
624	20231018	092400	41435920	9800	9800	9820	9800	312
625	20231018	092300	38375380	9800	9790	9800	9780	348
626	20231018	092200	34967210	9790	9790	9790	9790	0
627	20231018	092100	34967210	9790	9800	9800	9790	94
628	20231018	092000	34046210	9800	9800	9800	9800	138
629	20231018	091900	32693810	9790	9750	9790	9750	379
630	20231018	091800	28994410	9740	9700	9740	9700	96
631	20231018	091700	28059780	9720	9720	9720	9720	17
632	20231018	091600	27894540	9700	9720	9730	9700	435
633	20231018	091500	23669140	9730	9700	9730	9690	270
634	20231018	091400	21050610	9720	9720	9720	9720	0
635	20231018	091300	21050610	9720	9720	9720	9720	210
636	20231018	091200	19009410	9770	9770	9770	9770	0
637	20231018	091100	19009410	9770	9760	9770	9760	61
638	20231018	091000	18413450	9700	9760	9760	9700	20
639	20231018	090900	18218850	9690	9690	9690	9690	0
640	20231018	090800	18218850	9690	9690	9690	9690	10
641	20231018	090700	18121950	9680	9730	9730	9660	551
642	20231018	090600	12788420	9730	9690	9730	9690	466
643	20231018	090500	8270560	9690	9690	9690	9690	1
644	20231018	090400	8260870	9630	9630	9630	9630	0
645	20231018	090300	8260870	9630	9630	9630	9630	10
646	20231018	090200	8164570	9630	9640	9640	9630	93
647	20231018	090100	7268060	9650	9680	9680	9650	120
648	20231018	090000	6108090	9680	9680	9690	9680	621