KissMeData/030190/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190600	687237810	9700	9700	9700	9700	1066
3	20231010	190500	687237810	9700	9700	9700	9700	0
4	20231010	190400	687237810	9700	9700	9700	9700	0
5	20231010	190300	687237810	9700	9700	9700	9700	0
6	20231010	190200	687237810	9700	9700	9700	9700	0
7	20231010	190100	687237810	9700	9700	9700	9700	0
8	20231010	190000	687237810	9700	9700	9700	9700	0
9	20231010	185900	687237810	9700	9700	9700	9700	0
10	20231010	185800	687237810	9700	9700	9700	9700	0
11	20231010	185700	687237810	9700	9700	9700	9700	0
12	20231010	185600	687237810	9700	9700	9700	9700	0
13	20231010	185500	687237810	9700	9700	9700	9700	0
14	20231010	185400	687237810	9700	9700	9700	9700	0
15	20231010	185300	687237810	9700	9700	9700	9700	0
16	20231010	185200	687237810	9700	9700	9700	9700	0
17	20231010	185100	687237810	9700	9700	9700	9700	0
18	20231010	185000	687237810	9700	9700	9700	9700	0
19	20231010	184900	687237810	9700	9700	9700	9700	0
20	20231010	184800	687237810	9700	9700	9700	9700	0
21	20231010	184700	687237810	9700	9700	9700	9700	0
22	20231010	184600	687237810	9700	9700	9700	9700	0
23	20231010	184500	687237810	9700	9700	9700	9700	0
24	20231010	184400	687237810	9700	9700	9700	9700	0
25	20231010	184300	687237810	9700	9700	9700	9700	0
26	20231010	184200	687237810	9700	9700	9700	9700	0
27	20231010	184100	687237810	9700	9700	9700	9700	0
28	20231010	184000	687237810	9700	9700	9700	9700	0
29	20231010	183900	687237810	9700	9700	9700	9700	0
30	20231010	183800	687237810	9700	9700	9700	9700	0
31	20231010	183700	687237810	9700	9700	9700	9700	0
32	20231010	183600	687237810	9700	9700	9700	9700	1066
33	20231010	183500	687237810	9700	9700	9700	9700	0
34	20231010	183400	687237810	9700	9700	9700	9700	0
35	20231010	183300	687237810	9700	9700	9700	9700	0
36	20231010	183200	687237810	9700	9700	9700	9700	0
37	20231010	183100	687237810	9700	9700	9700	9700	0
38	20231010	183000	687237810	9700	9700	9700	9700	0
39	20231010	182900	687237810	9700	9700	9700	9700	0
40	20231010	182800	687237810	9700	9700	9700	9700	0
41	20231010	182700	687237810	9700	9700	9700	9700	0
42	20231010	182600	687237810	9700	9700	9700	9700	0
43	20231010	182500	687237810	9700	9700	9700	9700	0
44	20231010	182400	687237810	9700	9700	9700	9700	0
45	20231010	182300	687237810	9700	9700	9700	9700	0
46	20231010	182200	687237810	9700	9700	9700	9700	0
47	20231010	182100	687237810	9700	9700	9700	9700	0
48	20231010	182000	687237810	9700	9700	9700	9700	0
49	20231010	181900	687237810	9700	9700	9700	9700	0
50	20231010	181800	687237810	9700	9700	9700	9700	0
51	20231010	181700	687237810	9700	9700	9700	9700	0
52	20231010	181600	687237810	9700	9700	9700	9700	0
53	20231010	181500	687237810	9700	9700	9700	9700	0
54	20231010	181400	687237810	9700	9700	9700	9700	0
55	20231010	181300	687237810	9700	9700	9700	9700	0
56	20231010	181200	687237810	9700	9700	9700	9700	0
57	20231010	181100	687237810	9700	9700	9700	9700	0
58	20231010	181000	687237810	9700	9700	9700	9700	0
59	20231010	180900	687237810	9700	9700	9700	9700	0
60	20231010	180800	687237810	9700	9700	9700	9700	0
61	20231010	180700	687237810	9700	9700	9700	9700	0
62	20231010	180600	687237810	9700	9700	9700	9700	1066
63	20231010	180500	687237810	9700	9700	9700	9700	0
64	20231010	180400	687237810	9700	9700	9700	9700	0
65	20231010	180300	687237810	9700	9700	9700	9700	0
66	20231010	180200	687237810	9700	9700	9700	9700	0
67	20231010	180100	687237810	9700	9700	9700	9700	0
68	20231010	180000	687237810	9700	9700	9700	9700	0
69	20231010	175900	687237810	9700	9700	9700	9700	0
70	20231010	175800	687237810	9700	9700	9700	9700	0
71	20231010	175700	687237810	9700	9700	9700	9700	0
72	20231010	175600	687237810	9700	9700	9700	9700	0
73	20231010	175500	687237810	9700	9700	9700	9700	0
74	20231010	175400	687237810	9700	9700	9700	9700	0
75	20231010	175300	687237810	9700	9700	9700	9700	0
76	20231010	175200	687237810	9700	9700	9700	9700	0
77	20231010	175100	687237810	9700	9700	9700	9700	0
78	20231010	175000	687237810	9700	9700	9700	9700	0
79	20231010	174900	687237810	9700	9700	9700	9700	0
80	20231010	174800	687237810	9700	9700	9700	9700	0
81	20231010	174700	687237810	9700	9700	9700	9700	0
82	20231010	174600	687237810	9700	9700	9700	9700	0
83	20231010	174500	687237810	9700	9700	9700	9700	0
84	20231010	174400	687237810	9700	9700	9700	9700	0
85	20231010	174300	687237810	9700	9700	9700	9700	0
86	20231010	174200	687237810	9700	9700	9700	9700	0
87	20231010	174100	687237810	9700	9700	9700	9700	0
88	20231010	174000	687237810	9700	9700	9700	9700	0
89	20231010	173900	687237810	9700	9700	9700	9700	0
90	20231010	173800	687237810	9700	9700	9700	9700	0
91	20231010	173700	687237810	9700	9700	9700	9700	0
92	20231010	173600	687237810	9700	9700	9700	9700	1066
93	20231010	173500	687237810	9700	9700	9700	9700	0
94	20231010	173400	687237810	9700	9700	9700	9700	0
95	20231010	173300	687237810	9700	9700	9700	9700	0
96	20231010	173200	687237810	9700	9700	9700	9700	0
97	20231010	173100	687237810	9700	9700	9700	9700	0
98	20231010	173000	687237810	9700	9700	9700	9700	0
99	20231010	172900	687237810	9700	9700	9700	9700	0
100	20231010	172800	687237810	9700	9700	9700	9700	0
101	20231010	172700	687237810	9700	9700	9700	9700	0
102	20231010	172600	687237810	9700	9700	9700	9700	0
103	20231010	172500	687237810	9700	9700	9700	9700	0
104	20231010	172400	687237810	9700	9700	9700	9700	0
105	20231010	172300	687237810	9700	9700	9700	9700	0
106	20231010	172200	687237810	9700	9700	9700	9700	0
107	20231010	172100	687237810	9700	9700	9700	9700	0
108	20231010	172000	687237810	9700	9700	9700	9700	0
109	20231010	171900	687237810	9700	9700	9700	9700	0
110	20231010	171800	687237810	9700	9700	9700	9700	0
111	20231010	171700	687237810	9700	9700	9700	9700	0
112	20231010	171600	687237810	9700	9700	9700	9700	0
113	20231010	171500	687237810	9700	9700	9700	9700	0
114	20231010	171400	687237810	9700	9700	9700	9700	0
115	20231010	171300	687237810	9700	9700	9700	9700	0
116	20231010	171200	687237810	9700	9700	9700	9700	0
117	20231010	171100	687237810	9700	9700	9700	9700	0
118	20231010	171000	687237810	9700	9700	9700	9700	0
119	20231010	170900	687237810	9700	9700	9700	9700	0
120	20231010	170800	687237810	9700	9700	9700	9700	0
121	20231010	170700	687237810	9700	9700	9700	9700	0
122	20231010	170600	687237810	9700	9700	9700	9700	1066
123	20231010	170500	687237810	9700	9700	9700	9700	0
124	20231010	170400	687237810	9700	9700	9700	9700	0
125	20231010	170300	687237810	9700	9700	9700	9700	0
126	20231010	170200	687237810	9700	9700	9700	9700	0
127	20231010	170100	687237810	9700	9700	9700	9700	0
128	20231010	170000	687237810	9700	9700	9700	9700	0
129	20231010	165900	687237810	9700	9700	9700	9700	0
130	20231010	165800	687237810	9700	9700	9700	9700	0
131	20231010	165700	687237810	9700	9700	9700	9700	0
132	20231010	165600	687237810	9700	9700	9700	9700	0
133	20231010	165500	687237810	9700	9700	9700	9700	0
134	20231010	165400	687237810	9700	9700	9700	9700	0
135	20231010	165300	687237810	9700	9700	9700	9700	0
136	20231010	165200	687237810	9700	9700	9700	9700	0
137	20231010	165100	687237810	9700	9700	9700	9700	0
138	20231010	165000	687237810	9700	9700	9700	9700	0
139	20231010	164900	687237810	9700	9700	9700	9700	0
140	20231010	164800	687237810	9700	9700	9700	9700	0
141	20231010	164700	687237810	9700	9700	9700	9700	0
142	20231010	164600	687237810	9700	9700	9700	9700	0
143	20231010	164500	687237810	9700	9700	9700	9700	0
144	20231010	164400	687237810	9700	9700	9700	9700	0
145	20231010	164300	687237810	9700	9700	9700	9700	0
146	20231010	164200	687237810	9700	9700	9700	9700	0
147	20231010	164100	687237810	9700	9700	9700	9700	0
148	20231010	164000	687237810	9700	9700	9700	9700	0
149	20231010	163900	687237810	9700	9700	9700	9700	0
150	20231010	163800	687237810	9700	9700	9700	9700	0
151	20231010	163700	687237810	9700	9700	9700	9700	0
152	20231010	163600	687237810	9700	9700	9700	9700	1066
153	20231010	163500	687237810	9700	9700	9700	9700	0
154	20231010	163400	687237810	9700	9700	9700	9700	0
155	20231010	163300	687237810	9700	9700	9700	9700	0
156	20231010	163200	687237810	9700	9700	9700	9700	0
157	20231010	163100	687237810	9700	9700	9700	9700	0
158	20231010	163000	687237810	9700	9700	9700	9700	0
159	20231010	162900	687237810	9700	9700	9700	9700	0
160	20231010	162800	687237810	9700	9700	9700	9700	0
161	20231010	162700	687237810	9700	9700	9700	9700	0
162	20231010	162600	687237810	9700	9700	9700	9700	0
163	20231010	162500	687237810	9700	9700	9700	9700	0
164	20231010	162400	687237810	9700	9700	9700	9700	0
165	20231010	162300	687237810	9700	9700	9700	9700	0
166	20231010	162200	687237810	9700	9700	9700	9700	0
167	20231010	162100	687237810	9700	9700	9700	9700	0
168	20231010	162000	687237810	9700	9700	9700	9700	0
169	20231010	161900	687237810	9700	9700	9700	9700	0
170	20231010	161800	687237810	9700	9700	9700	9700	0
171	20231010	161700	687237810	9700	9700	9700	9700	0
172	20231010	161600	687237810	9700	9700	9700	9700	0
173	20231010	161500	687237810	9700	9700	9700	9700	0
174	20231010	161400	687237810	9700	9700	9700	9700	0
175	20231010	161300	687237810	9700	9700	9700	9700	0
176	20231010	161200	687237810	9700	9700	9700	9700	0
177	20231010	161100	687237810	9700	9700	9700	9700	0
178	20231010	161000	687237810	9700	9700	9700	9700	0
179	20231010	160900	687237810	9700	9700	9700	9700	0
180	20231010	160800	687237810	9700	9700	9700	9700	0
181	20231010	160700	687237810	9700	9700	9700	9700	0
182	20231010	160600	687237810	9700	9700	9700	9700	1066
183	20231010	160500	687237810	9700	9700	9700	9700	0
184	20231010	160400	687237810	9700	9700	9700	9700	0
185	20231010	160300	687237810	9700	9700	9700	9700	0
186	20231010	160200	687237810	9700	9700	9700	9700	0
187	20231010	160100	687237810	9700	9700	9700	9700	0
188	20231010	160000	687237810	9700	9700	9700	9700	0
189	20231010	155900	687237810	9700	9700	9700	9700	0
190	20231010	155800	687237810	9700	9700	9700	9700	0
191	20231010	155700	687237810	9700	9700	9700	9700	0
192	20231010	155600	687237810	9700	9700	9700	9700	0
193	20231010	155500	687237810	9700	9700	9700	9700	0
194	20231010	155400	687237810	9700	9700	9700	9700	0
195	20231010	155300	687237810	9700	9700	9700	9700	0
196	20231010	155200	687237810	9700	9700	9700	9700	0
197	20231010	155100	687237810	9700	9700	9700	9700	0
198	20231010	155000	687237810	9700	9700	9700	9700	0
199	20231010	154900	687237810	9700	9700	9700	9700	0
200	20231010	154800	687237810	9700	9700	9700	9700	0
201	20231010	154700	687237810	9700	9700	9700	9700	0
202	20231010	154600	687237810	9700	9700	9700	9700	0
203	20231010	154500	687237810	9700	9700	9700	9700	0
204	20231010	154400	687237810	9700	9700	9700	9700	0
205	20231010	154300	687237810	9700	9700	9700	9700	0
206	20231010	154200	687237810	9700	9700	9700	9700	0
207	20231010	154100	687237810	9700	9700	9700	9700	0
208	20231010	154000	687237810	9700	9700	9700	9700	0
209	20231010	153900	687237810	9700	9700	9700	9700	0
210	20231010	153800	687237810	9700	9700	9700	9700	0
211	20231010	153700	687237810	9700	9700	9700	9700	0
212	20231010	153600	687237810	9700	9700	9700	9700	1066
213	20231010	153500	687237810	9700	9700	9700	9700	0
214	20231010	153400	687237810	9700	9700	9700	9700	0
215	20231010	153300	687237810	9700	9700	9700	9700	0
216	20231010	153200	687237810	9700	9700	9700	9700	0
217	20231010	153100	687237810	9700	9700	9700	9700	0
218	20231010	153000	687237810	9700	9700	9700	9700	1066
219	20231010	152900	676897610	9750	9750	9750	9750	0
220	20231010	152800	676897610	9750	9750	9750	9750	0
221	20231010	152700	676897610	9750	9750	9750	9750	0
222	20231010	152600	676897610	9750	9750	9750	9750	0
223	20231010	152500	676897610	9750	9750	9750	9750	0
224	20231010	152400	676897610	9750	9750	9750	9750	0
225	20231010	152300	676897610	9750	9750	9750	9750	0
226	20231010	152200	676897610	9750	9750	9750	9750	0
227	20231010	152100	676897610	9750	9750	9750	9750	0
228	20231010	152000	676897610	9750	9750	9750	9750	0
229	20231010	151900	676897610	9750	9740	9750	9730	495
230	20231010	151800	672074720	9740	9740	9740	9730	309
231	20231010	151700	669065070	9740	9740	9740	9740	302
232	20231010	151600	666123590	9740	9730	9740	9730	94
233	20231010	151500	665208230	9740	9740	9740	9740	109
234	20231010	151400	664146570	9740	9730	9740	9720	363
235	20231010	151300	660615900	9740	9740	9740	9740	125
236	20231010	151200	659398400	9740	9740	9740	9740	247
237	20231010	151100	656992620	9740	9740	9740	9740	106
238	20231010	151000	655960180	9740	9740	9740	9740	16
239	20231010	150900	655804340	9740	9740	9740	9740	123
240	20231010	150800	654606320	9740	9730	9740	9730	202
241	20231010	150700	652640280	9740	9730	9740	9730	811
242	20231010	150600	644748470	9730	9730	9730	9730	249
243	20231010	150500	642325700	9730	9730	9730	9730	91
244	20231010	150400	641440270	9720	9720	9720	9720	122
245	20231010	150300	640254430	9720	9720	9720	9720	399
246	20231010	150200	636376150	9730	9730	9730	9730	175
247	20231010	150100	634673400	9730	9730	9730	9730	215
248	20231010	150000	632581450	9730	9720	9730	9720	352
249	20231010	145900	629156500	9720	9730	9730	9700	145
250	20231010	145800	627745860	9740	9740	9740	9710	498
251	20231010	145700	622904150	9740	9750	9750	9720	866
252	20231010	145600	614475480	9740	9730	9740	9730	142
253	20231010	145500	613092410	9740	9740	9740	9730	386
254	20231010	145400	609335930	9740	9740	9740	9730	124
255	20231010	145300	608128340	9740	9740	9740	9730	151
256	20231010	145200	606657610	9740	9730	9750	9730	135
257	20231010	145100	605342270	9740	9740	9740	9740	150
258	20231010	145000	603881270	9740	9740	9740	9730	164
259	20231010	144900	602284230	9730	9740	9740	9730	92
260	20231010	144800	601388320	9740	9740	9740	9740	62
261	20231010	144700	600784440	9730	9740	9740	9730	112
262	20231010	144600	599693950	9740	9740	9740	9740	114
263	20231010	144500	598583590	9740	9730	9740	9730	247
264	20231010	144400	596179990	9740	9730	9740	9730	271
265	20231010	144300	593542470	9740	9740	9740	9740	54
266	20231010	144200	593016510	9730	9740	9740	9730	83
267	20231010	144100	592208260	9730	9730	9730	9730	1
268	20231010	144000	592198530	9740	9740	9740	9730	257
269	20231010	143900	589695530	9740	9740	9750	9740	207
270	20231010	143800	587678580	9740	9740	9740	9730	274
271	20231010	143700	585009830	9740	9730	9740	9730	345
272	20231010	143600	581652410	9730	9730	9730	9730	86
273	20231010	143500	580815630	9730	9730	9730	9700	394
274	20231010	143400	576988850	9730	9730	9730	9730	263
275	20231010	143300	574429860	9730	9720	9730	9710	335
276	20231010	143200	571174490	9730	9710	9730	9710	180
277	20231010	143100	569423310	9730	9730	9730	9730	190
278	20231010	143000	567574610	9720	9730	9730	9720	81
279	20231010	142900	566786660	9730	9730	9730	9710	262
280	20231010	142800	564237420	9730	9730	9730	9720	183
281	20231010	142700	562457200	9730	9730	9730	9720	177
282	20231010	142600	560735000	9730	9730	9740	9730	156
283	20231010	142500	559216610	9730	9710	9730	9710	57
284	20231010	142400	558662020	9740	9730	9740	9730	141
285	20231010	142300	557289840	9710	9740	9740	9710	153
286	20231010	142200	555800810	9720	9740	9740	9720	163
287	20231010	142100	554215270	9740	9740	9740	9740	80
288	20231010	142000	553436070	9750	9730	9750	9730	194
289	20231010	141900	551547290	9740	9740	9740	9740	83
290	20231010	141800	550738870	9750	9750	9750	9750	92
291	20231010	141700	549841870	9750	9740	9750	9740	83
292	20231010	141600	549033420	9740	9750	9750	9730	351
293	20231010	141500	545614370	9740	9740	9740	9740	297
294	20231010	141400	542721590	9740	9700	9740	9700	121
295	20231010	141300	541545170	9700	9750	9750	9700	92
296	20231010	141200	540648220	9750	9750	9750	9750	52
297	20231010	141100	540141220	9750	9720	9750	9720	481
298	20231010	141000	535460860	9750	9720	9750	9720	57
299	20231010	140900	534905140	9740	9740	9740	9740	102
300	20231010	140800	533911660	9750	9740	9750	9740	69
301	20231010	140700	533239030	9720	9740	9740	9720	52
302	20231010	140600	532732570	9750	9750	9750	9750	54
303	20231010	140500	532206070	9730	9740	9740	9730	177
304	20231010	140400	530483850	9750	9740	9750	9730	88
305	20231010	140300	529626190	9750	9740	9750	9740	91
306	20231010	140200	528739100	9750	9730	9750	9730	73
307	20231010	140100	528027690	9740	9740	9740	9690	276
308	20231010	140000	525339500	9740	9740	9740	9740	183
309	20231010	135900	523557080	9730	9730	9740	9730	82
310	20231010	135800	522758860	9740	9730	9740	9690	1653
311	20231010	135700	506702010	9750	9750	9750	9740	355
312	20231010	135600	503243540	9750	9750	9750	9750	77
313	20231010	135500	502492790	9730	9750	9750	9730	356
314	20231010	135400	499022590	9740	9740	9750	9730	210
315	20231010	135300	496976300	9740	9730	9740	9730	26
316	20231010	135200	496723310	9740	9720	9740	9720	271
317	20231010	135100	494088380	9740	9740	9740	9740	83
318	20231010	135000	493279960	9740	9730	9740	9730	63
319	20231010	134900	492666900	9740	9740	9750	9720	201
320	20231010	134800	490708500	9740	9740	9740	9730	81
321	20231010	134700	489919760	9740	9740	9740	9730	62
322	20231010	134600	489316350	9740	9740	9740	9740	145
323	20231010	134500	487904050	9750	9740	9750	9740	92
324	20231010	134400	487007960	9750	9750	9750	9750	142
325	20231010	134300	485623460	9750	9750	9750	9720	71
326	20231010	134200	484931240	9740	9750	9750	9740	143
327	20231010	134100	483537610	9750	9750	9750	9740	153
328	20231010	134000	482045870	9750	9750	9750	9720	158
329	20231010	133900	480505860	9750	9750	9750	9750	89
330	20231010	133800	479638110	9740	9740	9750	9740	185
331	20231010	133700	477835030	9750	9750	9750	9720	159
332	20231010	133600	476284810	9750	9750	9750	9750	52
333	20231010	133500	475777810	9740	9740	9740	9740	32
334	20231010	133400	475466130	9740	9720	9740	9720	82
335	20231010	133300	474667470	9740	9740	9750	9720	200
336	20231010	133200	472719590	9740	9740	9740	9740	55
337	20231010	133100	472183890	9740	9710	9740	9710	60
338	20231010	133000	471599520	9740	9750	9750	9740	73
339	20231010	132900	470887940	9740	9740	9740	9740	0
340	20231010	132800	470887940	9740	9720	9750	9720	63
341	20231010	132700	470274240	9750	9750	9750	9750	113
342	20231010	132600	469172490	9760	9740	9760	9740	180
343	20231010	132500	467417750	9760	9730	9760	9730	131
344	20231010	132400	466141350	9740	9750	9760	9740	159
345	20231010	132300	464591800	9770	9760	9770	9760	29
346	20231010	132200	464308750	9760	9740	9760	9740	295
347	20231010	132100	461433290	9760	9760	9760	9760	88
348	20231010	132000	460574410	9760	9760	9760	9760	73
349	20231010	131900	459861930	9760	9760	9760	9760	118
350	20231010	131800	458710250	9740	9760	9770	9740	85
351	20231010	131700	457880510	9760	9760	9760	9760	0
352	20231010	131600	457880510	9760	9750	9760	9750	236
353	20231010	131500	455578850	9750	9750	9750	9740	166
354	20231010	131400	453960360	9750	9740	9750	9740	82
355	20231010	131300	453161030	9750	9750	9750	9750	54
356	20231010	131200	452634530	9740	9740	9740	9740	18
357	20231010	131100	452459210	9730	9730	9730	9730	0
358	20231010	131000	452459210	9730	9720	9730	9720	87
359	20231010	130900	451613400	9720	9750	9750	9720	144
360	20231010	130800	450210520	9750	9750	9750	9740	108
361	20231010	130700	449157680	9750	9740	9750	9740	68
362	20231010	130600	448494840	9750	9750	9750	9730	298
363	20231010	130500	445592610	9750	9750	9750	9750	46
364	20231010	130400	445144110	9750	9750	9750	9750	58
365	20231010	130300	444578610	9730	9760	9760	9730	61
366	20231010	130200	443983280	9740	9760	9760	9740	296
367	20231010	130100	441098180	9760	9750	9760	9750	15
368	20231010	130000	440951920	9740	9750	9760	9740	47
369	20231010	125900	440493590	9750	9760	9760	9750	28
370	20231010	125800	440220530	9760	9760	9760	9760	58
371	20231010	125700	439654450	9740	9740	9750	9740	69
372	20231010	125600	438981880	9750	9740	9750	9740	74
373	20231010	125500	438260390	9740	9760	9760	9740	242
374	20231010	125400	435900000	9750	9750	9750	9750	18
375	20231010	125300	435724500	9750	9740	9750	9740	58
376	20231010	125200	435159010	9740	9760	9760	9740	177
377	20231010	125100	433434630	9760	9760	9760	9740	291
378	20231010	125000	430595080	9760	9760	9770	9760	117
379	20231010	124900	429452440	9760	9760	9770	9760	82
380	20231010	124800	428651830	9760	9760	9760	9740	45
381	20231010	124700	428212650	9750	9750	9760	9740	266
382	20231010	124600	425619280	9750	9750	9750	9750	126
383	20231010	124500	424390780	9750	9750	9750	9740	202
384	20231010	124400	422421460	9750	9750	9750	9750	265
385	20231010	124300	419837710	9750	9750	9750	9750	54
386	20231010	124200	419311210	9740	9740	9740	9740	18
387	20231010	124100	419135890	9750	9750	9750	9750	72
388	20231010	124000	418433890	9750	9750	9750	9740	91
389	20231010	123900	417546810	9750	9740	9750	9740	89
390	20231010	123800	416679070	9750	9740	9750	9740	119
391	20231010	123700	415519010	9750	9750	9750	9750	64
392	20231010	123600	414895010	9740	9740	9740	9740	2
393	20231010	123500	414875530	9740	9730	9740	9730	53
394	20231010	123400	414359400	9730	9740	9750	9730	191
395	20231010	123300	412498610	9740	9730	9740	9730	47
396	20231010	123200	412041160	9730	9730	9730	9730	48
397	20231010	123100	411574120	9720	9730	9740	9720	347
398	20231010	123000	408198310	9730	9720	9740	9720	91
399	20231010	122900	407312820	9740	9740	9740	9720	64
400	20231010	122800	406689600	9740	9730	9740	9730	113
401	20231010	122700	405589580	9740	9730	9740	9730	60
402	20231010	122600	405005240	9730	9720	9730	9720	90
403	20231010	122500	404130080	9730	9730	9730	9730	56
404	20231010	122400	403585200	9730	9720	9730	9720	11
405	20231010	122300	403478180	9720	9720	9730	9720	52
406	20231010	122200	402972720	9720	9720	9730	9720	102
407	20231010	122100	401980410	9740	9740	9750	9740	242
408	20231010	122000	399622640	9740	9740	9740	9720	63
409	20231010	121900	399009860	9740	9730	9750	9730	167
410	20231010	121800	397383320	9740	9740	9740	9740	18
411	20231010	121700	397208000	9720	9740	9740	9720	85
412	20231010	121600	396380120	9750	9720	9750	9720	131
413	20231010	121500	395106070	9730	9740	9740	9710	131
414	20231010	121400	393831090	9730	9730	9740	9730	189
415	20231010	121300	391991200	9740	9740	9740	9740	70
416	20231010	121200	391309400	9730	9710	9730	9710	48
417	20231010	121100	390843020	9730	9730	9740	9700	276
418	20231010	121000	388157120	9730	9740	9740	9730	58
419	20231010	120900	387592210	9730	9730	9740	9730	150
420	20231010	120800	386132190	9730	9720	9740	9710	113
421	20231010	120700	385033540	9720	9720	9720	9720	17
422	20231010	120600	384868300	9710	9710	9710	9710	81
423	20231010	120500	384081790	9740	9740	9740	9710	106
424	20231010	120400	383049380	9740	9740	9740	9730	161
425	20231010	120300	381481460	9740	9750	9750	9730	281
426	20231010	120200	378746060	9730	9740	9750	9710	126
427	20231010	120100	377520390	9740	9750	9750	9740	58
428	20231010	120000	376954900	9730	9740	9740	9730	81
429	20231010	115900	376166300	9740	9710	9750	9710	213
430	20231010	115800	374093860	9750	9750	9750	9750	99
431	20231010	115700	373128610	9740	9740	9750	9710	161
432	20231010	115600	371560610	9750	9750	9750	9720	181
433	20231010	115500	369797040	9750	9740	9760	9740	436
434	20231010	115400	365548280	9760	9750	9760	9750	189
435	20231010	115300	363704850	9760	9760	9760	9750	77
436	20231010	115200	362953440	9750	9760	9760	9750	138
437	20231010	115100	361607340	9760	9750	9760	9750	223
438	20231010	115000	359433030	9750	9740	9750	9740	112
439	20231010	114900	358341220	9750	9750	9750	9750	65
440	20231010	114800	357707470	9750	9750	9750	9750	30
441	20231010	114700	357414970	9750	9740	9750	9740	68
442	20231010	114600	356752150	9750	9750	9750	9750	138
443	20231010	114500	355406650	9750	9730	9750	9730	211
444	20231010	114400	353351430	9730	9750	9750	9730	189
445	20231010	114300	351510920	9740	9740	9750	9740	89
446	20231010	114200	350644040	9750	9740	9750	9740	188
447	20231010	114100	348811790	9740	9740	9740	9730	117
448	20231010	114000	347672220	9740	9740	9740	9730	177
449	20231010	113900	345948410	9740	9740	9740	9730	138
450	20231010	113800	344604300	9740	9730	9740	9730	82
451	20231010	113700	343805800	9740	9740	9740	9730	72
452	20231010	113600	343104530	9740	9740	9740	9740	56
453	20231010	113500	342559090	9730	9720	9740	9720	48
454	20231010	113400	342092050	9740	9730	9740	9730	519
455	20231010	113300	337040210	9730	9740	9740	9730	706
456	20231010	113200	330168220	9720	9710	9740	9710	832
457	20231010	113100	322072400	9730	9720	9730	9720	167
458	20231010	113000	320448380	9720	9720	9720	9720	22
459	20231010	112900	320234540	9720	9690	9720	9690	364
460	20231010	112800	316701710	9690	9700	9700	9690	166
461	20231010	112700	315091680	9690	9720	9720	9690	154
462	20231010	112600	313596330	9720	9690	9720	9690	304
463	20231010	112500	310645430	9700	9700	9700	9700	86
464	20231010	112400	309811230	9700	9700	9700	9700	71
465	20231010	112300	309122530	9690	9680	9700	9680	71
466	20231010	112200	308434020	9700	9700	9700	9700	56
467	20231010	112100	307890820	9690	9690	9690	9690	136
468	20231010	112000	306572980	9700	9690	9700	9690	74
469	20231010	111900	305855190	9700	9700	9700	9690	176
470	20231010	111800	304148370	9670	9670	9670	9670	17
471	20231010	111700	303983980	9660	9660	9660	9660	30
472	20231010	111600	303694180	9650	9660	9660	9650	22
473	20231010	111500	303481840	9650	9650	9650	9650	0
474	20231010	111400	303481840	9650	9650	9650	9650	0
475	20231010	111300	303481840	9650	9650	9650	9650	1
476	20231010	111200	303472190	9650	9650	9650	9650	0
477	20231010	111100	303472190	9650	9650	9650	9650	0
478	20231010	111000	303472190	9650	9650	9650	9650	1
479	20231010	110900	303462540	9680	9680	9680	9680	3
480	20231010	110800	303433500	9650	9650	9650	9650	0
481	20231010	110700	303433500	9650	9670	9670	9650	23
482	20231010	110600	303211320	9670	9670	9670	9670	0
483	20231010	110500	303211320	9670	9670	9670	9670	1
484	20231010	110400	303201650	9650	9670	9680	9650	56
485	20231010	110300	302660760	9680	9680	9680	9680	172
486	20231010	110200	300995800	9680	9680	9680	9680	18
487	20231010	110100	300821560	9680	9690	9700	9680	70
488	20231010	110000	300142650	9690	9680	9690	9680	53
489	20231010	105900	299629600	9690	9690	9690	9690	3
490	20231010	105800	299600530	9680	9680	9680	9680	1
491	20231010	105700	299590850	9690	9690	9690	9690	2
492	20231010	105600	299571470	9690	9690	9690	9690	103
493	20231010	105500	298573400	9680	9680	9680	9680	151
494	20231010	105400	297111720	9700	9690	9700	9690	21
495	20231010	105300	296908070	9690	9670	9690	9670	98
496	20231010	105200	295958470	9670	9670	9670	9660	101
497	20231010	105100	294981810	9690	9690	9690	9690	1
498	20231010	105000	294972120	9690	9700	9700	9680	448
499	20231010	104900	290628750	9700	9720	9720	9700	2
500	20231010	104800	290609330	9720	9720	9720	9720	0
501	20231010	104700	290609330	9720	9720	9720	9720	17
502	20231010	104600	290444090	9720	9710	9720	9700	53
503	20231010	104500	289929310	9720	9720	9720	9720	29
504	20231010	104400	289647430	9720	9720	9720	9720	113
505	20231010	104300	288549070	9720	9700	9720	9700	17
506	20231010	104200	288383850	9720	9700	9720	9700	406
507	20231010	104100	284440040	9700	9700	9700	9700	35
508	20231010	104000	284100540	9700	9700	9700	9690	373
509	20231010	103900	280482450	9700	9700	9700	9700	53
510	20231010	103800	279968350	9700	9700	9700	9690	244
511	20231010	103700	277601960	9700	9700	9700	9700	1
512	20231010	103600	277592260	9730	9730	9730	9700	14
513	20231010	103500	277456070	9740	9690	9750	9690	4335
514	20231010	103400	235316280	9690	9680	9690	9680	5
515	20231010	103300	235267840	9690	9690	9690	9690	37
516	20231010	103200	234909310	9690	9680	9690	9680	288
517	20231010	103100	232120320	9680	9680	9680	9680	1
518	20231010	103000	232110640	9680	9640	9680	9640	25
519	20231010	102900	231868760	9680	9680	9680	9680	0
520	20231010	102800	231868760	9680	9670	9680	9670	136
521	20231010	102700	230553300	9680	9680	9680	9680	116
522	20231010	102600	229430420	9680	9680	9680	9680	0
523	20231010	102500	229430420	9680	9680	9690	9680	81
524	20231010	102400	228646080	9680	9680	9680	9680	61
525	20231010	102300	228055600	9680	9680	9680	9680	62
526	20231010	102200	227455440	9680	9680	9680	9680	103
527	20231010	102100	226458400	9680	9680	9680	9680	57
528	20231010	102000	225906640	9680	9680	9680	9680	134
529	20231010	101900	224609520	9690	9690	9690	9690	0
530	20231010	101800	224609520	9690	9690	9690	9690	0
531	20231010	101700	224609520	9690	9690	9690	9690	0
532	20231010	101600	224609520	9690	9640	9690	9640	123
533	20231010	101500	223417700	9690	9690	9690	9690	0
534	20231010	101400	223417700	9690	9680	9690	9680	2
535	20231010	101300	223398330	9640	9640	9640	9640	0
536	20231010	101200	223398330	9640	9640	9690	9640	188
537	20231010	101100	221583690	9640	9640	9640	9640	196
538	20231010	101000	219694250	9650	9640	9650	9640	68
539	20231010	100900	219038670	9650	9650	9650	9650	0
540	20231010	100800	219038670	9650	9640	9650	9640	6
541	20231010	100700	218980820	9640	9640	9640	9640	46
542	20231010	100600	218537380	9640	9640	9640	9610	76
543	20231010	100500	217804770	9640	9640	9640	9640	25
544	20231010	100400	217563770	9640	9640	9640	9640	58
545	20231010	100300	217004650	9610	9640	9640	9610	8
546	20231010	100200	216927560	9640	9610	9640	9610	169
547	20231010	100100	215302650	9610	9590	9610	9570	241
548	20231010	100000	212990700	9590	9580	9590	9580	271
549	20231010	095900	210394340	9600	9610	9610	9580	232
550	20231010	095800	208169050	9600	9600	9600	9600	101
551	20231010	095700	207199450	9600	9600	9600	9600	1
552	20231010	095600	207189850	9610	9610	9610	9610	0
553	20231010	095500	207189850	9610	9610	9610	9610	5
554	20231010	095400	207141800	9610	9620	9620	9610	74
555	20231010	095300	206430220	9630	9640	9640	9630	127
556	20231010	095200	205207200	9640	9640	9640	9640	97
557	20231010	095100	204272120	9650	9660	9660	9650	647
558	20231010	095000	198025310	9670	9670	9670	9670	0
559	20231010	094900	198025310	9670	9670	9670	9670	0
560	20231010	094800	198025310	9670	9670	9670	9670	13
561	20231010	094700	197899600	9670	9670	9670	9670	0
562	20231010	094600	197899600	9670	9670	9680	9670	498
563	20231010	094500	193083770	9670	9670	9670	9670	0
564	20231010	094400	193083770	9670	9680	9680	9670	117
565	20231010	094300	191951320	9680	9680	9680	9680	634
566	20231010	094200	185814200	9700	9700	9700	9700	0
567	20231010	094100	185814200	9700	9700	9700	9700	0
568	20231010	094000	185814200	9700	9700	9700	9700	0
569	20231010	093900	185814200	9700	9700	9700	9700	0
570	20231010	093800	185814200	9700	9700	9700	9700	90
571	20231010	093700	184941200	9700	9700	9700	9700	1
572	20231010	093600	184931500	9700	9700	9700	9700	0
573	20231010	093500	184931500	9700	9700	9700	9700	3
574	20231010	093400	184902400	9700	9690	9700	9690	58
575	20231010	093300	184340160	9680	9740	9740	9680	647
576	20231010	093200	178066700	9750	9750	9750	9750	2
577	20231010	093100	178047200	9750	9750	9750	9730	202
578	20231010	093000	176081110	9750	9740	9750	9740	353
579	20231010	092900	172642880	9750	9730	9750	9730	1552
580	20231010	092800	157526430	9730	9730	9730	9730	0
581	20231010	092700	157526430	9730	9720	9730	9720	49
582	20231010	092600	157049980	9720	9720	9720	9720	307
583	20231010	092500	154065940	9720	9700	9720	9700	1107
584	20231010	092400	143315380	9710	9710	9710	9710	1
585	20231010	092300	143305670	9710	9710	9710	9710	76
586	20231010	092200	142567710	9710	9710	9710	9710	0
587	20231010	092100	142567710	9710	9710	9710	9710	16
588	20231010	092000	142412350	9710	9700	9710	9700	73
589	20231010	091900	141703670	9700	9700	9700	9700	222
590	20231010	091800	139550270	9700	9700	9700	9700	168
591	20231010	091700	137920670	9700	9690	9700	9690	18
592	20231010	091600	137746240	9690	9690	9690	9690	300
593	20231010	091500	134839240	9690	9700	9700	9690	324
594	20231010	091400	131696450	9700	9730	9730	9700	1401
595	20231010	091300	118103210	9730	9730	9730	9730	3
596	20231010	091200	118074020	9730	9740	9740	9730	220
597	20231010	091100	115933220	9740	9730	9750	9730	261
598	20231010	091000	113392780	9730	9740	9740	9730	159
599	20231010	090900	111844840	9740	9740	9740	9740	3
600	20231010	090800	111815620	9740	9700	9740	9700	645
601	20231010	090700	105556080	9680	9690	9690	9680	504
602	20231010	090600	100677270	9720	9720	9720	9720	2
603	20231010	090500	100657830	9750	9760	9760	9750	395
604	20231010	090400	96803910	9770	9750	9770	9700	2174
605	20231010	090300	75614810	9750	9750	9750	9750	49
606	20231010	090200	75137060	9760	9720	9760	9680	374
607	20231010	090100	71496390	9680	9760	9760	9670	172
608	20231010	090000	69819850	9760	9500	9770	9500	7283