KissMeData/098120/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195100	960934870	9140	9140	9140	9140	3061
3	20231018	195000	960934870	9140	9140	9140	9140	0
4	20231018	194900	960934870	9140	9140	9140	9140	0
5	20231018	194800	960934870	9140	9140	9140	9140	0
6	20231018	194700	960934870	9140	9140	9140	9140	0
7	20231018	194600	960934870	9140	9140	9140	9140	0
8	20231018	194500	960934870	9140	9140	9140	9140	0
9	20231018	194400	960934870	9140	9140	9140	9140	0
10	20231018	194300	960934870	9140	9140	9140	9140	0
11	20231018	194200	960934870	9140	9140	9140	9140	0
12	20231018	194100	960934870	9140	9140	9140	9140	0
13	20231018	194000	960934870	9140	9140	9140	9140	0
14	20231018	193900	960934870	9140	9140	9140	9140	0
15	20231018	193800	960934870	9140	9140	9140	9140	0
16	20231018	193700	960934870	9140	9140	9140	9140	0
17	20231018	193600	960934870	9140	9140	9140	9140	0
18	20231018	193500	960934870	9140	9140	9140	9140	0
19	20231018	193400	960934870	9140	9140	9140	9140	0
20	20231018	193300	960934870	9140	9140	9140	9140	0
21	20231018	193200	960934870	9140	9140	9140	9140	0
22	20231018	193100	960934870	9140	9140	9140	9140	0
23	20231018	193000	960934870	9140	9140	9140	9140	0
24	20231018	192900	960934870	9140	9140	9140	9140	0
25	20231018	192800	960934870	9140	9140	9140	9140	0
26	20231018	192700	960934870	9140	9140	9140	9140	0
27	20231018	192600	960934870	9140	9140	9140	9140	0
28	20231018	192500	960934870	9140	9140	9140	9140	0
29	20231018	192400	960934870	9140	9140	9140	9140	0
30	20231018	192300	960934870	9140	9140	9140	9140	0
31	20231018	192200	960934870	9140	9140	9140	9140	0
32	20231018	192100	960934870	9140	9140	9140	9140	3061
33	20231018	192000	960934870	9140	9140	9140	9140	0
34	20231018	191900	960934870	9140	9140	9140	9140	0
35	20231018	191800	960934870	9140	9140	9140	9140	0
36	20231018	191700	960934870	9140	9140	9140	9140	0
37	20231018	191600	960934870	9140	9140	9140	9140	0
38	20231018	191500	960934870	9140	9140	9140	9140	0
39	20231018	191400	960934870	9140	9140	9140	9140	0
40	20231018	191300	960934870	9140	9140	9140	9140	0
41	20231018	191200	960934870	9140	9140	9140	9140	0
42	20231018	191100	960934870	9140	9140	9140	9140	0
43	20231018	191000	960934870	9140	9140	9140	9140	0
44	20231018	190900	960934870	9140	9140	9140	9140	0
45	20231018	190800	960934870	9140	9140	9140	9140	0
46	20231018	190700	960934870	9140	9140	9140	9140	0
47	20231018	190600	960934870	9140	9140	9140	9140	0
48	20231018	190500	960934870	9140	9140	9140	9140	0
49	20231018	190400	960934870	9140	9140	9140	9140	0
50	20231018	190300	960934870	9140	9140	9140	9140	0
51	20231018	190200	960934870	9140	9140	9140	9140	0
52	20231018	190100	960934870	9140	9140	9140	9140	0
53	20231018	190000	960934870	9140	9140	9140	9140	0
54	20231018	185900	960934870	9140	9140	9140	9140	0
55	20231018	185800	960934870	9140	9140	9140	9140	0
56	20231018	185700	960934870	9140	9140	9140	9140	0
57	20231018	185600	960934870	9140	9140	9140	9140	0
58	20231018	185500	960934870	9140	9140	9140	9140	0
59	20231018	185400	960934870	9140	9140	9140	9140	0
60	20231018	185300	960934870	9140	9140	9140	9140	0
61	20231018	185200	960934870	9140	9140	9140	9140	0
62	20231018	185100	960934870	9140	9140	9140	9140	3061
63	20231018	185000	960934870	9140	9140	9140	9140	0
64	20231018	184900	960934870	9140	9140	9140	9140	0
65	20231018	184800	960934870	9140	9140	9140	9140	0
66	20231018	184700	960934870	9140	9140	9140	9140	0
67	20231018	184600	960934870	9140	9140	9140	9140	0
68	20231018	184500	960934870	9140	9140	9140	9140	0
69	20231018	184400	960934870	9140	9140	9140	9140	0
70	20231018	184300	960934870	9140	9140	9140	9140	0
71	20231018	184200	960934870	9140	9140	9140	9140	0
72	20231018	184100	960934870	9140	9140	9140	9140	0
73	20231018	184000	960934870	9140	9140	9140	9140	0
74	20231018	183900	960934870	9140	9140	9140	9140	0
75	20231018	183800	960934870	9140	9140	9140	9140	0
76	20231018	183700	960934870	9140	9140	9140	9140	0
77	20231018	183600	960934870	9140	9140	9140	9140	0
78	20231018	183500	960934870	9140	9140	9140	9140	0
79	20231018	183400	960934870	9140	9140	9140	9140	0
80	20231018	183300	960934870	9140	9140	9140	9140	0
81	20231018	183200	960934870	9140	9140	9140	9140	0
82	20231018	183100	960934870	9140	9140	9140	9140	0
83	20231018	183000	960934870	9140	9140	9140	9140	0
84	20231018	182900	960934870	9140	9140	9140	9140	0
85	20231018	182800	960934870	9140	9140	9140	9140	0
86	20231018	182700	960934870	9140	9140	9140	9140	0
87	20231018	182600	960934870	9140	9140	9140	9140	0
88	20231018	182500	960934870	9140	9140	9140	9140	0
89	20231018	182400	960934870	9140	9140	9140	9140	0
90	20231018	182300	960934870	9140	9140	9140	9140	0
91	20231018	182200	960934870	9140	9140	9140	9140	0
92	20231018	182100	960934870	9140	9140	9140	9140	3061
93	20231018	182000	960934870	9140	9140	9140	9140	0
94	20231018	181900	960934870	9140	9140	9140	9140	0
95	20231018	181800	960934870	9140	9140	9140	9140	0
96	20231018	181700	960934870	9140	9140	9140	9140	0
97	20231018	181600	960934870	9140	9140	9140	9140	0
98	20231018	181500	960934870	9140	9140	9140	9140	0
99	20231018	181400	960934870	9140	9140	9140	9140	0
100	20231018	181300	960934870	9140	9140	9140	9140	0
101	20231018	181200	960934870	9140	9140	9140	9140	0
102	20231018	181100	960934870	9140	9140	9140	9140	0
103	20231018	181000	960934870	9140	9140	9140	9140	0
104	20231018	180900	960934870	9140	9140	9140	9140	0
105	20231018	180800	960934870	9140	9140	9140	9140	0
106	20231018	180700	960934870	9140	9140	9140	9140	0
107	20231018	180600	960934870	9140	9140	9140	9140	0
108	20231018	180500	960934870	9140	9140	9140	9140	0
109	20231018	180400	960934870	9140	9140	9140	9140	0
110	20231018	180300	960934870	9140	9140	9140	9140	0
111	20231018	180200	960934870	9140	9140	9140	9140	0
112	20231018	180100	960934870	9140	9140	9140	9140	0
113	20231018	180000	960934870	9140	9140	9140	9140	0
114	20231018	175900	960934870	9140	9140	9140	9140	0
115	20231018	175800	960934870	9140	9140	9140	9140	0
116	20231018	175700	960934870	9140	9140	9140	9140	0
117	20231018	175600	960934870	9140	9140	9140	9140	0
118	20231018	175500	960934870	9140	9140	9140	9140	0
119	20231018	175400	960934870	9140	9140	9140	9140	0
120	20231018	175300	960934870	9140	9140	9140	9140	0
121	20231018	175200	960934870	9140	9140	9140	9140	0
122	20231018	175100	960934870	9140	9140	9140	9140	3061
123	20231018	175000	960934870	9140	9140	9140	9140	0
124	20231018	174900	960934870	9140	9140	9140	9140	0
125	20231018	174800	960934870	9140	9140	9140	9140	0
126	20231018	174700	960934870	9140	9140	9140	9140	0
127	20231018	174600	960934870	9140	9140	9140	9140	0
128	20231018	174500	960934870	9140	9140	9140	9140	0
129	20231018	174400	960934870	9140	9140	9140	9140	0
130	20231018	174300	960934870	9140	9140	9140	9140	0
131	20231018	174200	960934870	9140	9140	9140	9140	0
132	20231018	174100	960934870	9140	9140	9140	9140	0
133	20231018	174000	960934870	9140	9140	9140	9140	0
134	20231018	173900	960934870	9140	9140	9140	9140	0
135	20231018	173800	960934870	9140	9140	9140	9140	0
136	20231018	173700	960934870	9140	9140	9140	9140	0
137	20231018	173600	960934870	9140	9140	9140	9140	0
138	20231018	173500	960934870	9140	9140	9140	9140	0
139	20231018	173400	960934870	9140	9140	9140	9140	0
140	20231018	173300	960934870	9140	9140	9140	9140	0
141	20231018	173200	960934870	9140	9140	9140	9140	0
142	20231018	173100	960934870	9140	9140	9140	9140	0
143	20231018	173000	960934870	9140	9140	9140	9140	0
144	20231018	172900	960934870	9140	9140	9140	9140	0
145	20231018	172800	960934870	9140	9140	9140	9140	0
146	20231018	172700	960934870	9140	9140	9140	9140	0
147	20231018	172600	960934870	9140	9140	9140	9140	0
148	20231018	172500	960934870	9140	9140	9140	9140	0
149	20231018	172400	960934870	9140	9140	9140	9140	0
150	20231018	172300	960934870	9140	9140	9140	9140	0
151	20231018	172200	960934870	9140	9140	9140	9140	0
152	20231018	172100	960934870	9140	9140	9140	9140	3061
153	20231018	172000	960934870	9140	9140	9140	9140	0
154	20231018	171900	960934870	9140	9140	9140	9140	0
155	20231018	171800	960934870	9140	9140	9140	9140	0
156	20231018	171700	960934870	9140	9140	9140	9140	0
157	20231018	171600	960934870	9140	9140	9140	9140	0
158	20231018	171500	960934870	9140	9140	9140	9140	0
159	20231018	171400	960934870	9140	9140	9140	9140	0
160	20231018	171300	960934870	9140	9140	9140	9140	0
161	20231018	171200	960934870	9140	9140	9140	9140	0
162	20231018	171100	960934870	9140	9140	9140	9140	0
163	20231018	171000	960934870	9140	9140	9140	9140	0
164	20231018	170900	960934870	9140	9140	9140	9140	0
165	20231018	170800	960934870	9140	9140	9140	9140	0
166	20231018	170700	960934870	9140	9140	9140	9140	0
167	20231018	170600	960934870	9140	9140	9140	9140	0
168	20231018	170500	960934870	9140	9140	9140	9140	0
169	20231018	170400	960934870	9140	9140	9140	9140	0
170	20231018	170300	960934870	9140	9140	9140	9140	0
171	20231018	170200	960934870	9140	9140	9140	9140	0
172	20231018	170100	960934870	9140	9140	9140	9140	0
173	20231018	170000	960934870	9140	9140	9140	9140	0
174	20231018	165900	960934870	9140	9140	9140	9140	0
175	20231018	165800	960934870	9140	9140	9140	9140	0
176	20231018	165700	960934870	9140	9140	9140	9140	0
177	20231018	165600	960934870	9140	9140	9140	9140	0
178	20231018	165500	960934870	9140	9140	9140	9140	0
179	20231018	165400	960934870	9140	9140	9140	9140	0
180	20231018	165300	960934870	9140	9140	9140	9140	0
181	20231018	165200	960934870	9140	9140	9140	9140	0
182	20231018	165100	960934870	9140	9140	9140	9140	3061
183	20231018	165000	960934870	9140	9140	9140	9140	0
184	20231018	164900	960934870	9140	9140	9140	9140	0
185	20231018	164800	960934870	9140	9140	9140	9140	0
186	20231018	164700	960934870	9140	9140	9140	9140	0
187	20231018	164600	960934870	9140	9140	9140	9140	0
188	20231018	164500	960934870	9140	9140	9140	9140	0
189	20231018	164400	960934870	9140	9140	9140	9140	0
190	20231018	164300	960934870	9140	9140	9140	9140	0
191	20231018	164200	960934870	9140	9140	9140	9140	0
192	20231018	164100	960934870	9140	9140	9140	9140	0
193	20231018	164000	960934870	9140	9140	9140	9140	0
194	20231018	163900	960934870	9140	9140	9140	9140	0
195	20231018	163800	960934870	9140	9140	9140	9140	0
196	20231018	163700	960934870	9140	9140	9140	9140	0
197	20231018	163600	960934870	9140	9140	9140	9140	0
198	20231018	163500	960934870	9140	9140	9140	9140	0
199	20231018	163400	960934870	9140	9140	9140	9140	0
200	20231018	163300	960934870	9140	9140	9140	9140	0
201	20231018	163200	960934870	9140	9140	9140	9140	0
202	20231018	163100	960934870	9140	9140	9140	9140	0
203	20231018	163000	960934870	9140	9140	9140	9140	0
204	20231018	162900	960934870	9140	9140	9140	9140	0
205	20231018	162800	960934870	9140	9140	9140	9140	0
206	20231018	162700	960934870	9140	9140	9140	9140	0
207	20231018	162600	960934870	9140	9140	9140	9140	0
208	20231018	162500	960934870	9140	9140	9140	9140	0
209	20231018	162400	960934870	9140	9140	9140	9140	0
210	20231018	162300	960934870	9140	9140	9140	9140	0
211	20231018	162200	960934870	9140	9140	9140	9140	0
212	20231018	162100	960934870	9140	9140	9140	9140	3061
213	20231018	162000	960934870	9140	9140	9140	9140	0
214	20231018	161900	960934870	9140	9140	9140	9140	0
215	20231018	161800	960934870	9140	9140	9140	9140	0
216	20231018	161700	960934870	9140	9140	9140	9140	0
217	20231018	161600	960934870	9140	9140	9140	9140	0
218	20231018	161500	960934870	9140	9140	9140	9140	0
219	20231018	161400	960934870	9140	9140	9140	9140	0
220	20231018	161300	960934870	9140	9140	9140	9140	0
221	20231018	161200	960934870	9140	9140	9140	9140	0
222	20231018	161100	960934870	9140	9140	9140	9140	0
223	20231018	161000	960934870	9140	9140	9140	9140	0
224	20231018	160900	960934870	9140	9140	9140	9140	0
225	20231018	160800	960934870	9140	9140	9140	9140	0
226	20231018	160700	960934870	9140	9140	9140	9140	0
227	20231018	160600	960934870	9140	9140	9140	9140	0
228	20231018	160500	960934870	9140	9140	9140	9140	0
229	20231018	160400	960934870	9140	9140	9140	9140	0
230	20231018	160300	960934870	9140	9140	9140	9140	0
231	20231018	160200	960934870	9140	9140	9140	9140	0
232	20231018	160100	960934870	9140	9140	9140	9140	0
233	20231018	160000	960934870	9140	9140	9140	9140	0
234	20231018	155900	960934870	9140	9140	9140	9140	0
235	20231018	155800	960934870	9140	9140	9140	9140	0
236	20231018	155700	960934870	9140	9140	9140	9140	0
237	20231018	155600	960934870	9140	9140	9140	9140	0
238	20231018	155500	960934870	9140	9140	9140	9140	0
239	20231018	155400	960934870	9140	9140	9140	9140	0
240	20231018	155300	960934870	9140	9140	9140	9140	0
241	20231018	155200	960934870	9140	9140	9140	9140	0
242	20231018	155100	960934870	9140	9140	9140	9140	3061
243	20231018	155000	960934870	9140	9140	9140	9140	0
244	20231018	154900	960934870	9140	9140	9140	9140	0
245	20231018	154800	960934870	9140	9140	9140	9140	0
246	20231018	154700	960934870	9140	9140	9140	9140	0
247	20231018	154600	960934870	9140	9140	9140	9140	0
248	20231018	154500	960934870	9140	9140	9140	9140	0
249	20231018	154400	960934870	9140	9140	9140	9140	0
250	20231018	154300	960934870	9140	9140	9140	9140	0
251	20231018	154200	960934870	9140	9140	9140	9140	0
252	20231018	154100	960934870	9140	9140	9140	9140	0
253	20231018	154000	960934870	9140	9140	9140	9140	0
254	20231018	153900	960934870	9140	9140	9140	9140	0
255	20231018	153800	960934870	9140	9140	9140	9140	0
256	20231018	153700	960934870	9140	9140	9140	9140	0
257	20231018	153600	960934870	9140	9140	9140	9140	0
258	20231018	153500	960934870	9140	9140	9140	9140	0
259	20231018	153400	960934870	9140	9140	9140	9140	0
260	20231018	153300	960934870	9140	9140	9140	9140	0
261	20231018	153200	960934870	9140	9140	9140	9140	0
262	20231018	153100	960934870	9140	9140	9140	9140	0
263	20231018	153000	960934870	9140	9140	9140	9140	3061
264	20231018	152900	932957330	9130	9130	9130	9130	0
265	20231018	152800	932957330	9130	9130	9130	9130	0
266	20231018	152700	932957330	9130	9130	9130	9130	0
267	20231018	152600	932957330	9130	9130	9130	9130	0
268	20231018	152500	932957330	9130	9130	9130	9130	0
269	20231018	152400	932957330	9130	9130	9130	9130	0
270	20231018	152300	932957330	9130	9130	9130	9130	0
271	20231018	152200	932957330	9130	9130	9130	9130	0
272	20231018	152100	932957330	9130	9130	9130	9130	0
273	20231018	152000	932957330	9130	9130	9130	9130	0
274	20231018	151900	932957330	9130	9100	9130	9100	1438
275	20231018	151800	919848930	9100	9110	9110	9100	535
276	20231018	151700	914975330	9120	9100	9120	9100	123
277	20231018	151600	913854500	9080	9080	9080	9080	850
278	20231018	151500	906136500	9080	9080	9080	9080	1
279	20231018	151400	906127420	9110	9110	9110	9110	2
280	20231018	151300	906109200	9080	9110	9110	9080	510
281	20231018	151200	901477110	9110	9110	9110	9110	0
282	20231018	151100	901477110	9110	9080	9110	9080	53
283	20231018	151000	900995780	9110	9110	9110	9110	4
284	20231018	150900	900959340	9120	9120	9120	9120	0
285	20231018	150800	900959340	9120	9120	9120	9120	10
286	20231018	150700	900868140	9070	9080	9080	9070	255
287	20231018	150600	898554290	9090	9110	9110	9090	1645
288	20231018	150500	883589780	9150	9150	9150	9150	0
289	20231018	150400	883589780	9150	9110	9150	9110	23
290	20231018	150300	883379760	9130	9130	9130	9130	10
291	20231018	150200	883288460	9110	9120	9120	9090	577
292	20231018	150100	878037110	9130	9130	9130	9130	0
293	20231018	150000	878037110	9130	9130	9130	9130	8
294	20231018	145900	877964070	9130	9130	9130	9130	0
295	20231018	145800	877964070	9130	9130	9130	9130	0
296	20231018	145700	877964070	9130	9130	9130	9130	0
297	20231018	145600	877964070	9130	9130	9130	9130	8
298	20231018	145500	877891030	9150	9150	9150	9150	0
299	20231018	145400	877891030	9150	9150	9150	9150	0
300	20231018	145300	877891030	9150	9150	9150	9150	0
301	20231018	145200	877891030	9150	9150	9150	9150	0
302	20231018	145100	877891030	9150	9150	9150	9150	0
303	20231018	145000	877891030	9150	9150	9150	9150	0
304	20231018	144900	877891030	9150	9130	9150	9130	10
305	20231018	144800	877799650	9130	9130	9130	9130	20
306	20231018	144700	877617050	9130	9130	9130	9090	19
307	20231018	144600	877443900	9130	9130	9130	9130	0
308	20231018	144500	877443900	9130	9130	9130	9130	0
309	20231018	144400	877443900	9130	9130	9130	9130	0
310	20231018	144300	877443900	9130	9130	9130	9130	1
311	20231018	144200	877434770	9130	9130	9130	9130	0
312	20231018	144100	877434770	9130	9130	9130	9130	0
313	20231018	144000	877434770	9130	9130	9130	9130	1
314	20231018	143900	877425640	9110	9110	9110	9110	6
315	20231018	143800	877370980	9120	9120	9120	9120	1
316	20231018	143700	877361860	9150	9150	9150	9150	0
317	20231018	143600	877361860	9150	9150	9150	9150	0
318	20231018	143500	877361860	9150	9150	9150	9150	0
319	20231018	143400	877361860	9150	9150	9150	9150	0
320	20231018	143300	877361860	9150	9150	9150	9150	0
321	20231018	143200	877361860	9150	9150	9150	9150	0
322	20231018	143100	877361860	9150	9150	9150	9150	0
323	20231018	143000	877361860	9150	9150	9150	9150	0
324	20231018	142900	877361860	9150	9150	9150	9150	0
325	20231018	142800	877361860	9150	9150	9150	9150	0
326	20231018	142700	877361860	9150	9150	9150	9150	0
327	20231018	142600	877361860	9150	9140	9150	9140	14
328	20231018	142500	877233860	9140	9140	9140	9140	0
329	20231018	142400	877233860	9140	9140	9140	9140	100
330	20231018	142300	876319860	9150	9150	9150	9150	0
331	20231018	142200	876319860	9150	9130	9150	9130	11
332	20231018	142100	876219410	9110	9120	9120	9110	430
333	20231018	142000	872301570	9120	9120	9120	9120	243
334	20231018	141900	870085410	9120	9120	9120	9110	1004
335	20231018	141800	860938930	9110	9110	9110	9110	2000
336	20231018	141700	842718930	9120	9110	9120	9110	1002
337	20231018	141600	833590690	9110	9110	9110	9110	1000
338	20231018	141500	824480690	9110	9110	9110	9110	1
339	20231018	141400	824471580	9080	9080	9080	9080	97
340	20231018	141300	823590820	9120	9120	9120	9120	0
341	20231018	141200	823590820	9120	9120	9120	9120	0
342	20231018	141100	823590820	9120	9120	9120	9120	0
343	20231018	141000	823590820	9120	9120	9120	9120	0
344	20231018	140900	823590820	9120	9120	9120	9120	69
345	20231018	140800	822961540	9120	9120	9120	9120	2
346	20231018	140700	822943300	9060	9060	9150	9060	3100
347	20231018	140600	794686620	9090	9010	9090	9000	1001
348	20231018	140500	785605430	9000	8970	9000	8970	1403
349	20231018	140400	772987520	8970	8970	8970	8970	4
350	20231018	140300	772951640	8960	8970	8970	8960	60
351	20231018	140200	772413540	8970	8940	8970	8940	66
352	20231018	140100	771823050	8970	8960	8970	8950	310
353	20231018	140000	769044590	8960	8950	8960	8940	677
354	20231018	135900	762987550	8970	8950	8970	8940	205
355	20231018	135800	761151790	8970	8960	8970	8960	104
356	20231018	135700	760219910	8970	8930	8970	8930	64
357	20231018	135600	759647440	8930	8940	8940	8920	1268
358	20231018	135500	748325940	8940	8940	8940	8940	0
359	20231018	135400	748325940	8940	8940	8940	8940	5
360	20231018	135300	748281240	8940	8950	8950	8940	86
361	20231018	135200	747512300	8980	8950	8980	8950	19
362	20231018	135100	747342190	8990	8960	8990	8960	102
363	20231018	135000	746428210	9030	9030	9030	9030	1
364	20231018	134900	746419180	9030	8950	9070	8940	515
365	20231018	134800	741806960	8940	8950	8950	8940	1127
366	20231018	134700	731731380	8950	8960	8960	8950	196
367	20231018	134600	729977090	8970	8970	8970	8970	33
368	20231018	134500	729681080	8990	8990	9000	8990	7
369	20231018	134400	729618120	8950	9000	9000	8950	323
370	20231018	134300	726717930	9000	9000	9000	9000	0
371	20231018	134200	726717930	9000	9000	9000	9000	0
372	20231018	134100	726717930	9000	9000	9000	9000	0
373	20231018	134000	726717930	9000	9000	9000	9000	19
374	20231018	133900	726546930	8970	8970	8970	8970	58
375	20231018	133800	726026670	8960	8960	8960	8960	0
376	20231018	133700	726026670	8960	8950	8960	8950	63
377	20231018	133600	725462740	8950	8950	8950	8950	71
378	20231018	133500	724827290	8950	8960	8960	8950	33
379	20231018	133400	724531840	8970	9000	9000	8970	14
380	20231018	133300	724406140	8950	8990	9010	8950	432
381	20231018	133200	720531500	8990	8980	8990	8980	16
382	20231018	133100	720387710	8990	8980	8990	8980	100
383	20231018	133000	719489170	8980	8970	9010	8970	89
384	20231018	132900	718690300	8970	8970	8970	8970	13
385	20231018	132800	718573690	8970	8970	8970	8970	1
386	20231018	132700	718564720	8940	8970	8970	8940	1040
387	20231018	132600	709249520	8980	8980	8980	8980	1
388	20231018	132500	709240540	9000	8990	9010	8990	82
389	20231018	132400	708502910	8990	8990	8990	8990	0
390	20231018	132300	708502910	8990	8990	8990	8990	0
391	20231018	132200	708502910	8990	8990	8990	8990	0
392	20231018	132100	708502910	8990	8970	8990	8970	7
393	20231018	132000	708440040	9000	9000	9000	9000	1
394	20231018	131900	708431040	9000	8990	9000	8990	102
395	20231018	131800	707514040	8990	8990	8990	8990	4
396	20231018	131700	707478080	9000	9000	9000	9000	20
397	20231018	131600	707298080	9000	8970	9000	8970	198
398	20231018	131500	705521960	9000	9000	9000	9000	0
399	20231018	131400	705521960	9000	9000	9000	9000	0
400	20231018	131300	705521960	9000	8970	9010	8970	10
401	20231018	131200	705432060	8960	9000	9020	8960	360
402	20231018	131100	702199440	9030	9030	9030	9030	41
403	20231018	131000	701829210	9030	9030	9030	9030	0
404	20231018	130900	701829210	9030	9030	9030	9030	2
405	20231018	130800	701811150	9030	9030	9030	9000	122
406	20231018	130700	700712490	9030	9030	9030	9030	2
407	20231018	130600	700694430	9000	9000	9000	9000	38
408	20231018	130500	700352430	9030	9030	9030	9030	0
409	20231018	130400	700352430	9030	9030	9030	9030	2
410	20231018	130300	700334370	9020	9020	9020	9020	55
411	20231018	130200	699838270	9050	9050	9050	9050	0
412	20231018	130100	699838270	9050	9050	9050	9050	0
413	20231018	130000	699838270	9050	9000	9050	9000	23
414	20231018	125900	699631070	9060	9000	9060	9000	32
415	20231018	125800	699342360	9000	9000	9000	9000	0
416	20231018	125700	699342360	9000	9000	9000	9000	22
417	20231018	125600	699144360	8970	8970	8970	8970	1
418	20231018	125500	699135390	9000	8990	9000	8990	20
419	20231018	125400	698955410	9000	8990	9000	8970	40
420	20231018	125300	698595900	8990	8990	8990	8990	11
421	20231018	125200	698497010	9000	9000	9000	9000	0
422	20231018	125100	698497010	9000	9000	9000	9000	0
423	20231018	125000	698497010	9000	8990	9000	8990	400
424	20231018	124900	694897440	9000	9000	9000	9000	0
425	20231018	124800	694897440	9000	9000	9000	9000	0
426	20231018	124700	694897440	9000	9000	9000	9000	0
427	20231018	124600	694897440	9000	9000	9000	9000	0
428	20231018	124500	694897440	9000	8940	9000	8940	6
429	20231018	124400	694843560	9000	8950	9000	8950	1045
430	20231018	124300	685488830	8920	8940	8940	8920	2417
431	20231018	124200	663919160	8950	8940	8950	8940	851
432	20231018	124100	656302730	8940	8950	8950	8940	7
433	20231018	124000	656240110	8930	8950	8950	8930	261
434	20231018	123900	653906980	8960	8960	8960	8960	2
435	20231018	123800	653889060	8960	8980	8980	8960	20
436	20231018	123700	653709660	8990	8970	8990	8920	3301
437	20231018	123600	624179410	8970	8970	8970	8970	208
438	20231018	123500	622313650	8990	8990	8990	8950	1186
439	20231018	123400	611687580	9000	9000	9000	9000	10
440	20231018	123300	611597580	8950	9000	9000	8950	6708
441	20231018	123200	551496250	9000	9020	9020	8990	2069
442	20231018	123100	532875860	9030	9020	9030	9020	748
443	20231018	123000	526128700	9030	9030	9030	9030	511
444	20231018	122900	521514370	9030	9030	9030	9030	0
445	20231018	122800	521514370	9030	9060	9060	9030	1392
446	20231018	122700	508924300	9120	9060	9120	9060	23
447	20231018	122600	508715320	9060	9060	9060	9050	225
448	20231018	122500	506677520	9070	9070	9070	9070	0
449	20231018	122400	506677520	9070	9070	9070	9070	0
450	20231018	122300	506677520	9070	9070	9070	9070	0
451	20231018	122200	506677520	9070	9060	9070	9060	18
452	20231018	122100	506514380	9060	9030	9060	9030	1313
453	20231018	122000	494657960	9020	9040	9040	9020	2408
454	20231018	121900	472919400	9040	9040	9040	9040	98
455	20231018	121800	472033480	9050	9050	9050	9050	135
456	20231018	121700	470811730	9050	9070	9070	9050	1244
457	20231018	121600	459540300	9080	9090	9090	9080	662
458	20231018	121500	453527320	9130	9130	9130	9130	12
459	20231018	121400	453417760	9090	9110	9110	9090	77
460	20231018	121300	452717750	9110	9110	9110	9110	600
461	20231018	121200	447251750	9100	9100	9100	9100	5
462	20231018	121100	447206250	9100	9100	9100	9100	2
463	20231018	121000	447188050	9090	9090	9090	9090	0
464	20231018	120900	447188050	9090	9090	9090	9090	1
465	20231018	120800	447178960	9100	9100	9100	9100	0
466	20231018	120700	447178960	9100	9080	9100	9080	5
467	20231018	120600	447133480	9100	9100	9100	9100	1
468	20231018	120500	447124380	9100	9090	9100	9080	34
469	20231018	120400	446815340	9090	9090	9090	9090	0
470	20231018	120300	446815340	9090	9110	9110	9090	98
471	20231018	120200	445923390	9090	9090	9090	9090	0
472	20231018	120100	445923390	9090	9090	9090	9090	0
473	20231018	120000	445923390	9090	9110	9110	9090	81
474	20231018	115900	445185500	9100	9100	9100	9100	91
475	20231018	115800	444357400	9090	9090	9090	9090	0
476	20231018	115700	444357400	9090	9090	9090	9090	280
477	20231018	115600	441812200	9100	9110	9110	9100	121
478	20231018	115500	440711000	9110	9110	9110	9110	10
479	20231018	115400	440619900	9110	9100	9110	9100	105
480	20231018	115300	439664350	9110	9110	9110	9110	5
481	20231018	115200	439618800	9110	9110	9110	9100	303
482	20231018	115100	436860290	9110	9110	9110	9110	210
483	20231018	115000	434947190	9130	9120	9130	9120	187
484	20231018	114900	433241640	9130	9100	9130	9100	166
485	20231018	114800	431728470	9100	9100	9100	9100	0
486	20231018	114700	431728470	9100	9080	9100	9080	10
487	20231018	114600	431637590	9080	9100	9100	9070	1900
488	20231018	114500	414378740	9100	9100	9100	9100	100
489	20231018	114400	413468740	9100	9100	9100	9100	70
490	20231018	114300	412831740	9100	9090	9100	9090	76
491	20231018	114200	412140890	9090	9100	9100	9090	441
492	20231018	114100	408128400	9120	9120	9120	9120	0
493	20231018	114000	408128400	9120	9120	9120	9120	0
494	20231018	113900	408128400	9120	9120	9120	9120	20
495	20231018	113800	407946000	9120	9120	9120	9120	30
496	20231018	113700	407672400	9120	9100	9120	9100	75
497	20231018	113600	406989320	9110	9110	9110	9110	40
498	20231018	113500	406624920	9100	9100	9100	9100	0
499	20231018	113400	406624920	9100	9100	9100	9100	76
500	20231018	113300	405933320	9100	9100	9100	9100	300
501	20231018	113200	403203320	9100	9100	9100	9100	120
502	20231018	113100	402111320	9100	9110	9110	9100	158
503	20231018	113000	400673180	9110	9120	9120	9110	362
504	20231018	112900	397373360	9160	9160	9160	9160	68
505	20231018	112800	396750480	9160	9160	9160	9160	0
506	20231018	112700	396750480	9160	9160	9160	9160	0
507	20231018	112600	396750480	9160	9160	9160	9160	0
508	20231018	112500	396750480	9160	9160	9160	9160	55
509	20231018	112400	396246680	9080	9190	9190	9080	3060
510	20231018	112300	368380360	9190	9150	9190	9150	16
511	20231018	112200	368233920	9190	9190	9190	9190	0
512	20231018	112100	368233920	9190	9160	9190	9160	20
513	20231018	112000	368050420	9210	9210	9210	9210	0
514	20231018	111900	368050420	9210	9160	9210	9120	7060
515	20231018	111800	303627400	9160	9220	9220	9160	4217
516	20231018	111700	264913520	9280	9280	9280	9280	2
517	20231018	111600	264894960	9280	9280	9280	9280	0
518	20231018	111500	264894960	9280	9280	9280	9280	0
519	20231018	111400	264894960	9280	9280	9280	9280	1
520	20231018	111300	264885680	9220	9230	9230	9220	200
521	20231018	111200	263041180	9220	9220	9220	9220	0
522	20231018	111100	263041180	9220	9240	9240	9220	500
523	20231018	111000	258426110	9270	9270	9270	9270	0
524	20231018	110900	258426110	9270	9270	9270	9270	500
525	20231018	110800	253791110	9270	9260	9270	9260	526
526	20231018	110700	248918330	9240	9240	9240	9240	230
527	20231018	110600	246793130	9240	9240	9240	9240	7
528	20231018	110500	246728450	9230	9220	9230	9220	816
529	20231018	110400	239202930	9220	9210	9220	9210	69
530	20231018	110300	238567320	9230	9230	9230	9230	0
531	20231018	110200	238567320	9230	9230	9230	9230	0
532	20231018	110100	238567320	9230	9230	9230	9230	0
533	20231018	110000	238567320	9230	9230	9230	9230	0
534	20231018	105900	238567320	9230	9230	9230	9230	3
535	20231018	105800	238539630	9210	9210	9210	9210	200
536	20231018	105700	236697630	9210	9210	9210	9210	10
537	20231018	105600	236605530	9190	9190	9190	9190	100
538	20231018	105500	235686530	9190	9190	9190	9190	210
539	20231018	105400	233756630	9200	9200	9200	9200	104
540	20231018	105300	232799830	9200	9210	9210	9200	214
541	20231018	105200	230830430	9200	9200	9200	9200	0
542	20231018	105100	230830430	9200	9200	9200	9200	0
543	20231018	105000	230830430	9200	9200	9200	9200	49
544	20231018	104900	230379630	9240	9210	9240	9210	401
545	20231018	104800	226686390	9200	9200	9200	9200	57
546	20231018	104700	226161990	9210	9220	9220	9210	106
547	20231018	104600	225185670	9230	9230	9230	9230	0
548	20231018	104500	225185670	9230	9230	9230	9230	0
549	20231018	104400	225185670	9230	9230	9230	9230	0
550	20231018	104300	225185670	9230	9230	9230	9230	2
551	20231018	104200	225167210	9200	9200	9200	9200	300
552	20231018	104100	222407210	9180	9250	9250	9180	1711
553	20231018	104000	206662310	9260	9260	9260	9260	231
554	20231018	103900	204523250	9290	9290	9290	9290	0
555	20231018	103800	204523250	9290	9290	9290	9290	0
556	20231018	103700	204523250	9290	9290	9290	9290	70
557	20231018	103600	203872950	9300	9300	9300	9300	0
558	20231018	103500	203872950	9300	9300	9300	9300	0
559	20231018	103400	203872950	9300	9300	9300	9300	36
560	20231018	103300	203538150	9310	9310	9310	9310	0
561	20231018	103200	203538150	9310	9310	9310	9310	0
562	20231018	103100	203538150	9310	9310	9310	9310	110
563	20231018	103000	202514050	9320	9320	9320	9320	1
564	20231018	102900	202504730	9330	9330	9330	9330	0
565	20231018	102800	202504730	9330	9330	9330	9330	2
566	20231018	102700	202486070	9260	9230	9260	9230	2388
567	20231018	102600	180418690	9230	9220	9230	9220	10
568	20231018	102500	180326440	9220	9220	9220	9220	93
569	20231018	102400	179468980	9220	9220	9220	9220	0
570	20231018	102300	179468980	9220	9220	9220	9220	1
571	20231018	102200	179459760	9200	9200	9200	9200	0
572	20231018	102100	179459760	9200	9200	9200	9200	0
573	20231018	102000	179459760	9200	9200	9200	9200	522
574	20231018	101900	174657360	9190	9190	9190	9190	100
575	20231018	101800	173738360	9200	9200	9200	9200	0
576	20231018	101700	173738360	9200	9210	9210	9200	146
577	20231018	101600	172395090	9220	9220	9220	9220	50
578	20231018	101500	171934090	9220	9220	9220	9220	50
579	20231018	101400	171473090	9220	9220	9220	9220	114
580	20231018	101300	170422010	9220	9220	9220	9220	270
581	20231018	101200	167932610	9220	9220	9220	9220	0
582	20231018	101100	167932610	9220	9220	9220	9220	87
583	20231018	101000	167130470	9200	9200	9220	9200	41
584	20231018	100900	166753250	9200	9200	9200	9200	10
585	20231018	100800	166661250	9190	9190	9190	9190	0
586	20231018	100700	166661250	9190	9190	9190	9190	170
587	20231018	100600	165098950	9220	9190	9220	9190	373
588	20231018	100500	161671020	9190	9220	9220	9190	928
589	20231018	100400	153130930	9250	9250	9250	9250	0
590	20231018	100300	153130930	9250	9210	9250	9210	1095
591	20231018	100200	143015900	9210	9200	9210	9200	23
592	20231018	100100	142804100	9210	9210	9210	9210	30
593	20231018	100000	142527800	9210	9210	9210	9210	387
594	20231018	095900	138963530	9220	9220	9220	9220	205
595	20231018	095800	137073430	9270	9230	9270	9230	290
596	20231018	095700	134395930	9240	9240	9240	9240	126
597	20231018	095600	133231690	9280	9260	9280	9250	366
598	20231018	095500	129844740	9290	9290	9290	9290	0
599	20231018	095400	129844740	9290	9290	9290	9290	1
600	20231018	095300	129835450	9260	9300	9300	9260	851
601	20231018	095200	121937160	9330	9330	9330	9310	456
602	20231018	095100	117689210	9320	9320	9320	9320	3
603	20231018	095000	117661250	9310	9310	9310	9310	3
604	20231018	094900	117633320	9320	9320	9320	9320	10
605	20231018	094800	117540120	9290	9290	9290	9290	1
606	20231018	094700	117530830	9360	9380	9380	9290	1520
607	20231018	094600	103395860	9300	9390	9390	9300	1520
608	20231018	094500	89237650	9390	9390	9390	9390	1
609	20231018	094400	89228260	9350	9340	9350	9340	236
610	20231018	094300	87022170	9330	9330	9330	9330	0
611	20231018	094200	87022170	9330	9300	9330	9300	233
612	20231018	094100	84851680	9300	9320	9320	9300	30
613	20231018	094000	84572380	9300	9300	9300	9300	0
614	20231018	093900	84572380	9300	9300	9300	9300	0
615	20231018	093800	84572380	9300	9300	9300	9300	10
616	20231018	093700	84479380	9290	9280	9290	9280	109
617	20231018	093600	83467770	9270	9270	9270	9270	0
618	20231018	093500	83467770	9270	9270	9270	9270	5
619	20231018	093400	83421420	9330	9330	9330	9330	356
620	20231018	093300	80099940	9330	9330	9330	9330	697
621	20231018	093200	73596930	9260	9260	9270	9260	138
622	20231018	093100	72318590	9260	9260	9260	9260	30
623	20231018	093000	72040790	9270	9280	9280	9270	510
624	20231018	092900	67308530	9290	9290	9290	9290	101
625	20231018	092800	66370240	9350	9350	9350	9350	0
626	20231018	092700	66370240	9350	9350	9350	9350	0
627	20231018	092600	66370240	9350	9350	9350	9350	0
628	20231018	092500	66370240	9350	9350	9350	9350	50
629	20231018	092400	65902740	9350	9280	9350	9280	296
630	20231018	092300	63153590	9260	9260	9260	9260	207
631	20231018	092200	61236770	9200	9200	9200	9200	0
632	20231018	092100	61236770	9200	9200	9200	9200	0
633	20231018	092000	61236770	9200	9250	9250	9200	1179
634	20231018	091900	50368270	9250	9250	9250	9250	0
635	20231018	091800	50368270	9250	9250	9250	9250	0
636	20231018	091700	50368270	9250	9250	9250	9250	0
637	20231018	091600	50368270	9250	9250	9250	9250	0
638	20231018	091500	50368270	9250	9250	9250	9250	0
639	20231018	091400	50368270	9250	9270	9270	9250	425
640	20231018	091300	46431020	9290	9290	9290	9290	0
641	20231018	091200	46431020	9290	9290	9290	9290	0
642	20231018	091100	46431020	9290	9290	9290	9290	61
643	20231018	091000	45864330	9250	9210	9250	9210	482
644	20231018	090900	41406430	9190	9190	9190	9190	0
645	20231018	090800	41406430	9190	9190	9190	9190	0
646	20231018	090700	41406430	9190	9190	9190	9190	123
647	20231018	090600	40276060	9190	9220	9250	9190	687
648	20231018	090500	33944440	9200	9210	9210	9190	460
649	20231018	090400	29714280	9230	9230	9260	9230	1277
650	20231018	090300	17909120	9230	9200	9230	9170	458
651	20231018	090200	13695020	9200	9230	9230	9200	557
652	20231018	090100	8557790	9240	9310	9330	9230	664
653	20231018	090000	2414490	9330	9310	9450	9310	259