KissMeData/059090/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192500	1546688290	9650	9650	9650	9650	2558
3	20231017	192400	1546688290	9650	9650	9650	9650	0
4	20231017	192300	1546688290	9650	9650	9650	9650	0
5	20231017	192200	1546688290	9650	9650	9650	9650	0
6	20231017	192100	1546688290	9650	9650	9650	9650	0
7	20231017	192000	1546688290	9650	9650	9650	9650	0
8	20231017	191900	1546688290	9650	9650	9650	9650	0
9	20231017	191800	1546688290	9650	9650	9650	9650	0
10	20231017	191700	1546688290	9650	9650	9650	9650	0
11	20231017	191600	1546688290	9650	9650	9650	9650	0
12	20231017	191500	1546688290	9650	9650	9650	9650	0
13	20231017	191400	1546688290	9650	9650	9650	9650	0
14	20231017	191300	1546688290	9650	9650	9650	9650	0
15	20231017	191200	1546688290	9650	9650	9650	9650	0
16	20231017	191100	1546688290	9650	9650	9650	9650	0
17	20231017	191000	1546688290	9650	9650	9650	9650	0
18	20231017	190900	1546688290	9650	9650	9650	9650	0
19	20231017	190800	1546688290	9650	9650	9650	9650	0
20	20231017	190700	1546688290	9650	9650	9650	9650	0
21	20231017	190600	1546688290	9650	9650	9650	9650	0
22	20231017	190500	1546688290	9650	9650	9650	9650	0
23	20231017	190400	1546688290	9650	9650	9650	9650	0
24	20231017	190300	1546688290	9650	9650	9650	9650	0
25	20231017	190200	1546688290	9650	9650	9650	9650	0
26	20231017	190100	1546688290	9650	9650	9650	9650	0
27	20231017	190000	1546688290	9650	9650	9650	9650	0
28	20231017	185900	1546688290	9650	9650	9650	9650	0
29	20231017	185800	1546688290	9650	9650	9650	9650	0
30	20231017	185700	1546688290	9650	9650	9650	9650	0
31	20231017	185600	1546688290	9650	9650	9650	9650	0
32	20231017	185500	1546688290	9650	9650	9650	9650	2558
33	20231017	185400	1546688290	9650	9650	9650	9650	0
34	20231017	185300	1546688290	9650	9650	9650	9650	0
35	20231017	185200	1546688290	9650	9650	9650	9650	0
36	20231017	185100	1546688290	9650	9650	9650	9650	0
37	20231017	185000	1546688290	9650	9650	9650	9650	0
38	20231017	184900	1546688290	9650	9650	9650	9650	0
39	20231017	184800	1546688290	9650	9650	9650	9650	0
40	20231017	184700	1546688290	9650	9650	9650	9650	0
41	20231017	184600	1546688290	9650	9650	9650	9650	0
42	20231017	184500	1546688290	9650	9650	9650	9650	0
43	20231017	184400	1546688290	9650	9650	9650	9650	0
44	20231017	184300	1546688290	9650	9650	9650	9650	0
45	20231017	184200	1546688290	9650	9650	9650	9650	0
46	20231017	184100	1546688290	9650	9650	9650	9650	0
47	20231017	184000	1546688290	9650	9650	9650	9650	0
48	20231017	183900	1546688290	9650	9650	9650	9650	0
49	20231017	183800	1546688290	9650	9650	9650	9650	0
50	20231017	183700	1546688290	9650	9650	9650	9650	0
51	20231017	183600	1546688290	9650	9650	9650	9650	0
52	20231017	183500	1546688290	9650	9650	9650	9650	0
53	20231017	183400	1546688290	9650	9650	9650	9650	0
54	20231017	183300	1546688290	9650	9650	9650	9650	0
55	20231017	183200	1546688290	9650	9650	9650	9650	0
56	20231017	183100	1546688290	9650	9650	9650	9650	0
57	20231017	183000	1546688290	9650	9650	9650	9650	0
58	20231017	182900	1546688290	9650	9650	9650	9650	0
59	20231017	182800	1546688290	9650	9650	9650	9650	0
60	20231017	182700	1546688290	9650	9650	9650	9650	0
61	20231017	182600	1546688290	9650	9650	9650	9650	0
62	20231017	182500	1546688290	9650	9650	9650	9650	2558
63	20231017	182400	1546688290	9650	9650	9650	9650	0
64	20231017	182300	1546688290	9650	9650	9650	9650	0
65	20231017	182200	1546688290	9650	9650	9650	9650	0
66	20231017	182100	1546688290	9650	9650	9650	9650	0
67	20231017	182000	1546688290	9650	9650	9650	9650	0
68	20231017	181900	1546688290	9650	9650	9650	9650	0
69	20231017	181800	1546688290	9650	9650	9650	9650	0
70	20231017	181700	1546688290	9650	9650	9650	9650	0
71	20231017	181600	1546688290	9650	9650	9650	9650	0
72	20231017	181500	1546688290	9650	9650	9650	9650	0
73	20231017	181400	1546688290	9650	9650	9650	9650	0
74	20231017	181300	1546688290	9650	9650	9650	9650	0
75	20231017	181200	1546688290	9650	9650	9650	9650	0
76	20231017	181100	1546688290	9650	9650	9650	9650	0
77	20231017	181000	1546688290	9650	9650	9650	9650	0
78	20231017	180900	1546688290	9650	9650	9650	9650	0
79	20231017	180800	1546688290	9650	9650	9650	9650	0
80	20231017	180700	1546688290	9650	9650	9650	9650	0
81	20231017	180600	1546688290	9650	9650	9650	9650	0
82	20231017	180500	1546688290	9650	9650	9650	9650	0
83	20231017	180400	1546688290	9650	9650	9650	9650	0
84	20231017	180300	1546688290	9650	9650	9650	9650	0
85	20231017	180200	1546688290	9650	9650	9650	9650	0
86	20231017	180100	1546688290	9650	9650	9650	9650	0
87	20231017	180000	1546688290	9650	9650	9650	9650	0
88	20231017	175900	1546688290	9650	9650	9650	9650	0
89	20231017	175800	1546688290	9650	9650	9650	9650	0
90	20231017	175700	1546688290	9650	9650	9650	9650	0
91	20231017	175600	1546688290	9650	9650	9650	9650	0
92	20231017	175500	1546688290	9650	9650	9650	9650	2558
93	20231017	175400	1546688290	9650	9650	9650	9650	0
94	20231017	175300	1546688290	9650	9650	9650	9650	0
95	20231017	175200	1546688290	9650	9650	9650	9650	0
96	20231017	175100	1546688290	9650	9650	9650	9650	0
97	20231017	175000	1546688290	9650	9650	9650	9650	0
98	20231017	174900	1546688290	9650	9650	9650	9650	0
99	20231017	174800	1546688290	9650	9650	9650	9650	0
100	20231017	174700	1546688290	9650	9650	9650	9650	0
101	20231017	174600	1546688290	9650	9650	9650	9650	0
102	20231017	174500	1546688290	9650	9650	9650	9650	0
103	20231017	174400	1546688290	9650	9650	9650	9650	0
104	20231017	174300	1546688290	9650	9650	9650	9650	0
105	20231017	174200	1546688290	9650	9650	9650	9650	0
106	20231017	174100	1546688290	9650	9650	9650	9650	0
107	20231017	174000	1546688290	9650	9650	9650	9650	0
108	20231017	173900	1546688290	9650	9650	9650	9650	0
109	20231017	173800	1546688290	9650	9650	9650	9650	0
110	20231017	173700	1546688290	9650	9650	9650	9650	0
111	20231017	173600	1546688290	9650	9650	9650	9650	0
112	20231017	173500	1546688290	9650	9650	9650	9650	0
113	20231017	173400	1546688290	9650	9650	9650	9650	0
114	20231017	173300	1546688290	9650	9650	9650	9650	0
115	20231017	173200	1546688290	9650	9650	9650	9650	0
116	20231017	173100	1546688290	9650	9650	9650	9650	0
117	20231017	173000	1546688290	9650	9650	9650	9650	0
118	20231017	172900	1546688290	9650	9650	9650	9650	0
119	20231017	172800	1546688290	9650	9650	9650	9650	0
120	20231017	172700	1546688290	9650	9650	9650	9650	0
121	20231017	172600	1546688290	9650	9650	9650	9650	0
122	20231017	172500	1546688290	9650	9650	9650	9650	2558
123	20231017	172400	1546688290	9650	9650	9650	9650	0
124	20231017	172300	1546688290	9650	9650	9650	9650	0
125	20231017	172200	1546688290	9650	9650	9650	9650	0
126	20231017	172100	1546688290	9650	9650	9650	9650	0
127	20231017	172000	1546688290	9650	9650	9650	9650	0
128	20231017	171900	1546688290	9650	9650	9650	9650	0
129	20231017	171800	1546688290	9650	9650	9650	9650	0
130	20231017	171700	1546688290	9650	9650	9650	9650	0
131	20231017	171600	1546688290	9650	9650	9650	9650	0
132	20231017	171500	1546688290	9650	9650	9650	9650	0
133	20231017	171400	1546688290	9650	9650	9650	9650	0
134	20231017	171300	1546688290	9650	9650	9650	9650	0
135	20231017	171200	1546688290	9650	9650	9650	9650	0
136	20231017	171100	1546688290	9650	9650	9650	9650	0
137	20231017	171000	1546688290	9650	9650	9650	9650	0
138	20231017	170900	1546688290	9650	9650	9650	9650	0
139	20231017	170800	1546688290	9650	9650	9650	9650	0
140	20231017	170700	1546688290	9650	9650	9650	9650	0
141	20231017	170600	1546688290	9650	9650	9650	9650	0
142	20231017	170500	1546688290	9650	9650	9650	9650	0
143	20231017	170400	1546688290	9650	9650	9650	9650	0
144	20231017	170300	1546688290	9650	9650	9650	9650	0
145	20231017	170200	1546688290	9650	9650	9650	9650	0
146	20231017	170100	1546688290	9650	9650	9650	9650	0
147	20231017	170000	1546688290	9650	9650	9650	9650	0
148	20231017	165900	1546688290	9650	9650	9650	9650	0
149	20231017	165800	1546688290	9650	9650	9650	9650	0
150	20231017	165700	1546688290	9650	9650	9650	9650	0
151	20231017	165600	1546688290	9650	9650	9650	9650	0
152	20231017	165500	1546688290	9650	9650	9650	9650	2558
153	20231017	165400	1546688290	9650	9650	9650	9650	0
154	20231017	165300	1546688290	9650	9650	9650	9650	0
155	20231017	165200	1546688290	9650	9650	9650	9650	0
156	20231017	165100	1546688290	9650	9650	9650	9650	0
157	20231017	165000	1546688290	9650	9650	9650	9650	0
158	20231017	164900	1546688290	9650	9650	9650	9650	0
159	20231017	164800	1546688290	9650	9650	9650	9650	0
160	20231017	164700	1546688290	9650	9650	9650	9650	0
161	20231017	164600	1546688290	9650	9650	9650	9650	0
162	20231017	164500	1546688290	9650	9650	9650	9650	0
163	20231017	164400	1546688290	9650	9650	9650	9650	0
164	20231017	164300	1546688290	9650	9650	9650	9650	0
165	20231017	164200	1546688290	9650	9650	9650	9650	0
166	20231017	164100	1546688290	9650	9650	9650	9650	0
167	20231017	164000	1546688290	9650	9650	9650	9650	0
168	20231017	163900	1546688290	9650	9650	9650	9650	0
169	20231017	163800	1546688290	9650	9650	9650	9650	0
170	20231017	163700	1546688290	9650	9650	9650	9650	0
171	20231017	163600	1546688290	9650	9650	9650	9650	0
172	20231017	163500	1546688290	9650	9650	9650	9650	0
173	20231017	163400	1546688290	9650	9650	9650	9650	0
174	20231017	163300	1546688290	9650	9650	9650	9650	0
175	20231017	163200	1546688290	9650	9650	9650	9650	0
176	20231017	163100	1546688290	9650	9650	9650	9650	0
177	20231017	163000	1546688290	9650	9650	9650	9650	0
178	20231017	162900	1546688290	9650	9650	9650	9650	0
179	20231017	162800	1546688290	9650	9650	9650	9650	0
180	20231017	162700	1546688290	9650	9650	9650	9650	0
181	20231017	162600	1546688290	9650	9650	9650	9650	0
182	20231017	162500	1546688290	9650	9650	9650	9650	2558
183	20231017	162400	1546688290	9650	9650	9650	9650	0
184	20231017	162300	1546688290	9650	9650	9650	9650	0
185	20231017	162200	1546688290	9650	9650	9650	9650	0
186	20231017	162100	1546688290	9650	9650	9650	9650	0
187	20231017	162000	1546688290	9650	9650	9650	9650	0
188	20231017	161900	1546688290	9650	9650	9650	9650	0
189	20231017	161800	1546688290	9650	9650	9650	9650	0
190	20231017	161700	1546688290	9650	9650	9650	9650	0
191	20231017	161600	1546688290	9650	9650	9650	9650	0
192	20231017	161500	1546688290	9650	9650	9650	9650	0
193	20231017	161400	1546688290	9650	9650	9650	9650	0
194	20231017	161300	1546688290	9650	9650	9650	9650	0
195	20231017	161200	1546688290	9650	9650	9650	9650	0
196	20231017	161100	1546688290	9650	9650	9650	9650	0
197	20231017	161000	1546688290	9650	9650	9650	9650	0
198	20231017	160900	1546688290	9650	9650	9650	9650	0
199	20231017	160800	1546688290	9650	9650	9650	9650	0
200	20231017	160700	1546688290	9650	9650	9650	9650	0
201	20231017	160600	1546688290	9650	9650	9650	9650	0
202	20231017	160500	1546688290	9650	9650	9650	9650	0
203	20231017	160400	1546688290	9650	9650	9650	9650	0
204	20231017	160300	1546688290	9650	9650	9650	9650	0
205	20231017	160200	1546688290	9650	9650	9650	9650	0
206	20231017	160100	1546688290	9650	9650	9650	9650	0
207	20231017	160000	1546688290	9650	9650	9650	9650	0
208	20231017	155900	1546688290	9650	9650	9650	9650	0
209	20231017	155800	1546688290	9650	9650	9650	9650	0
210	20231017	155700	1546688290	9650	9650	9650	9650	0
211	20231017	155600	1546688290	9650	9650	9650	9650	0
212	20231017	155500	1546688290	9650	9650	9650	9650	2558
213	20231017	155400	1546688290	9650	9650	9650	9650	0
214	20231017	155300	1546688290	9650	9650	9650	9650	0
215	20231017	155200	1546688290	9650	9650	9650	9650	0
216	20231017	155100	1546688290	9650	9650	9650	9650	0
217	20231017	155000	1546688290	9650	9650	9650	9650	0
218	20231017	154900	1546688290	9650	9650	9650	9650	0
219	20231017	154800	1546688290	9650	9650	9650	9650	0
220	20231017	154700	1546688290	9650	9650	9650	9650	0
221	20231017	154600	1546688290	9650	9650	9650	9650	0
222	20231017	154500	1546688290	9650	9650	9650	9650	0
223	20231017	154400	1546688290	9650	9650	9650	9650	0
224	20231017	154300	1546688290	9650	9650	9650	9650	0
225	20231017	154200	1546688290	9650	9650	9650	9650	0
226	20231017	154100	1546688290	9650	9650	9650	9650	0
227	20231017	154000	1546688290	9650	9650	9650	9650	0
228	20231017	153900	1546688290	9650	9650	9650	9650	0
229	20231017	153800	1546688290	9650	9650	9650	9650	0
230	20231017	153700	1546688290	9650	9650	9650	9650	0
231	20231017	153600	1546688290	9650	9650	9650	9650	0
232	20231017	153500	1546688290	9650	9650	9650	9650	0
233	20231017	153400	1546688290	9650	9650	9650	9650	0
234	20231017	153300	1546688290	9650	9650	9650	9650	0
235	20231017	153200	1546688290	9650	9650	9650	9650	0
236	20231017	153100	1546688290	9650	9650	9650	9650	0
237	20231017	153000	1546688290	9650	9650	9650	9650	2558
238	20231017	152900	1522003590	9650	9650	9650	9650	0
239	20231017	152800	1522003590	9650	9650	9650	9650	0
240	20231017	152700	1522003590	9650	9650	9650	9650	0
241	20231017	152600	1522003590	9650	9650	9650	9650	0
242	20231017	152500	1522003590	9650	9650	9650	9650	0
243	20231017	152400	1522003590	9650	9650	9650	9650	0
244	20231017	152300	1522003590	9650	9650	9650	9650	0
245	20231017	152200	1522003590	9650	9650	9650	9650	0
246	20231017	152100	1522003590	9650	9650	9650	9650	0
247	20231017	152000	1522003590	9650	9650	9650	9650	0
248	20231017	151900	1522003590	9650	9640	9650	9620	746
249	20231017	151800	1514821780	9650	9650	9650	9650	0
250	20231017	151700	1514821780	9650	9640	9650	9630	247
251	20231017	151600	1512440610	9640	9660	9660	9630	97
252	20231017	151500	1511505090	9630	9640	9660	9630	246
253	20231017	151400	1509131630	9660	9650	9660	9630	1143
254	20231017	151300	1498109390	9650	9640	9650	9620	185
255	20231017	151200	1496327620	9620	9620	9650	9620	81
256	20231017	151100	1495548160	9620	9620	9630	9620	153
257	20231017	151000	1494075830	9620	9610	9630	9610	183
258	20231017	150900	1492315390	9610	9630	9630	9610	81
259	20231017	150800	1491536480	9610	9610	9610	9610	56
260	20231017	150700	1490998320	9610	9630	9640	9610	89
261	20231017	150600	1490141750	9610	9630	9640	9610	189
262	20231017	150500	1488322090	9610	9640	9640	9610	103
263	20231017	150400	1487330380	9630	9610	9630	9600	1013
264	20231017	150300	1477596670	9610	9640	9640	9610	114
265	20231017	150200	1476499470	9600	9630	9630	9600	66
266	20231017	150100	1475864610	9630	9650	9650	9610	100
267	20231017	150000	1474902510	9650	9660	9660	9610	854
268	20231017	145900	1466685990	9660	9680	9690	9660	668
269	20231017	145800	1460217830	9680	9660	9680	9660	245
270	20231017	145700	1457849030	9660	9630	9660	9620	548
271	20231017	145600	1452565230	9630	9630	9630	9620	314
272	20231017	145500	1449542410	9630	9640	9640	9630	191
273	20231017	145400	1447703070	9640	9640	9640	9630	277
274	20231017	145300	1445033790	9640	9660	9670	9640	146
275	20231017	145200	1443624440	9670	9650	9670	9650	701
276	20231017	145100	1436849210	9650	9640	9660	9640	389
277	20231017	145000	1433095030	9660	9670	9670	9650	199
278	20231017	144900	1431171880	9680	9680	9680	9680	165
279	20231017	144800	1429574680	9690	9700	9710	9690	168
280	20231017	144700	1427945070	9710	9720	9720	9690	529
281	20231017	144600	1422811900	9720	9740	9740	9710	1266
282	20231017	144500	1410494700	9730	9670	9740	9670	4549
283	20231017	144400	1366316270	9650	9640	9660	9640	1349
284	20231017	144300	1353299230	9630	9640	9640	9630	130
285	20231017	144200	1352046990	9630	9610	9630	9610	358
286	20231017	144100	1348601430	9610	9620	9630	9610	242
287	20231017	144000	1346273720	9620	9630	9640	9620	476
288	20231017	143900	1341687630	9620	9630	9630	9620	207
289	20231017	143800	1339694470	9630	9620	9630	9620	579
290	20231017	143700	1334119280	9610	9620	9620	9610	207
291	20231017	143600	1332129970	9610	9590	9610	9590	370
292	20231017	143500	1328577190	9590	9600	9600	9590	128
293	20231017	143400	1327349660	9600	9590	9600	9590	452
294	20231017	143300	1323012760	9590	9590	9590	9590	302
295	20231017	143200	1320116580	9590	9590	9590	9590	636
296	20231017	143100	1314017340	9590	9590	9590	9590	260
297	20231017	143000	1311523940	9600	9600	9600	9600	203
298	20231017	142900	1309575140	9600	9600	9600	9590	359
299	20231017	142800	1306128950	9600	9600	9600	9600	131
300	20231017	142700	1304871350	9610	9600	9610	9600	281
301	20231017	142600	1302171970	9600	9600	9600	9600	255
302	20231017	142500	1299723970	9600	9570	9600	9570	334
303	20231017	142400	1296523200	9570	9580	9580	9570	222
304	20231017	142300	1294398330	9570	9580	9580	9570	238
305	20231017	142200	1292120660	9570	9560	9580	9550	588
306	20231017	142100	1286502490	9560	9580	9580	9560	226
307	20231017	142000	1284341560	9590	9590	9590	9580	381
308	20231017	141900	1280690180	9590	9550	9590	9550	618
309	20231017	141800	1274779600	9550	9540	9550	9540	114
310	20231017	141700	1273691500	9540	9520	9540	9520	289
311	20231017	141600	1270938590	9520	9520	9530	9520	231
312	20231017	141500	1268739450	9520	9530	9530	9520	164
313	20231017	141400	1267177440	9540	9530	9540	9520	424
314	20231017	141300	1263136760	9530	9530	9530	9530	325
315	20231017	141200	1260039510	9530	9530	9540	9530	306
316	20231017	141100	1257123040	9540	9540	9560	9540	854
317	20231017	141000	1248961290	9550	9530	9550	9520	811
318	20231017	140900	1241223680	9520	9540	9540	9520	202
319	20231017	140800	1239299400	9540	9540	9540	9520	134
320	20231017	140700	1238022840	9520	9520	9520	9520	157
321	20231017	140600	1236528200	9560	9510	9560	9500	423
322	20231017	140500	1232505470	9510	9530	9530	9510	831
323	20231017	140400	1224589390	9530	9550	9560	9530	235
324	20231017	140300	1222346200	9550	9550	9550	9530	269
325	20231017	140200	1219779840	9550	9540	9550	9540	292
326	20231017	140100	1216992140	9550	9550	9560	9550	243
327	20231017	140000	1214670700	9550	9560	9560	9550	373
328	20231017	135900	1211107710	9560	9550	9560	9540	820
329	20231017	135800	1203277130	9560	9580	9580	9560	905
330	20231017	135700	1194618150	9590	9610	9610	9590	462
331	20231017	135600	1190183750	9630	9600	9630	9600	349
332	20231017	135500	1186829620	9610	9610	9610	9600	126
333	20231017	135400	1185618990	9620	9600	9620	9590	779
334	20231017	135300	1178135670	9600	9600	9600	9600	259
335	20231017	135200	1175649270	9610	9610	9610	9600	911
336	20231017	135100	1166899610	9610	9630	9630	9600	1141
337	20231017	135000	1155929430	9630	9630	9630	9630	250
338	20231017	134900	1153521930	9630	9630	9640	9620	1029
339	20231017	134800	1143613070	9620	9620	9640	9620	732
340	20231017	134700	1136567160	9640	9640	9650	9640	223
341	20231017	134600	1134417420	9640	9630	9640	9630	981
342	20231017	134500	1124964520	9630	9650	9650	9630	879
343	20231017	134400	1116494950	9660	9680	9680	9660	562
344	20231017	134300	1111062060	9680	9680	9690	9660	739
345	20231017	134200	1103912470	9680	9680	9680	9680	45
346	20231017	134100	1103476870	9680	9700	9700	9680	209
347	20231017	134000	1101453200	9690	9680	9690	9680	295
348	20231017	133900	1098596410	9690	9700	9710	9690	553
349	20231017	133800	1093232730	9700	9700	9710	9690	1090
350	20231017	133700	1082659730	9710	9710	9720	9710	655
351	20231017	133600	1076299670	9710	9720	9720	9710	243
352	20231017	133500	1073939990	9720	9720	9720	9710	149
353	20231017	133400	1072492080	9710	9730	9730	9710	471
354	20231017	133300	1067913710	9710	9720	9720	9710	673
355	20231017	133200	1061372170	9720	9720	9720	9720	40
356	20231017	133100	1060983370	9730	9730	9730	9730	60
357	20231017	133000	1060399570	9730	9730	9730	9720	14
358	20231017	132900	1060263360	9720	9730	9730	9720	1234
359	20231017	132800	1048256640	9720	9720	9720	9720	690
360	20231017	132700	1041549840	9730	9710	9730	9710	125
361	20231017	132600	1040334680	9720	9720	9720	9710	71
362	20231017	132500	1039645070	9720	9690	9730	9690	4636
363	20231017	132400	994664120	9680	9670	9680	9670	993
364	20231017	132300	985058250	9660	9650	9660	9650	1057
365	20231017	132200	974849250	9650	9650	9650	9650	0
366	20231017	132100	974849250	9650	9630	9650	9630	511
367	20231017	132000	969921900	9640	9640	9640	9640	16
368	20231017	131900	969767660	9630	9630	9630	9630	100
369	20231017	131800	968804660	9620	9620	9620	9620	0
370	20231017	131700	968804660	9620	9620	9620	9620	309
371	20231017	131600	965832080	9620	9620	9620	9620	0
372	20231017	131500	965832080	9620	9620	9620	9620	0
373	20231017	131400	965832080	9620	9620	9620	9620	0
374	20231017	131300	965832080	9620	9630	9630	9620	80
375	20231017	131200	965062200	9640	9630	9640	9630	22
376	20231017	131100	964850240	9620	9620	9620	9620	0
377	20231017	131000	964850240	9620	9620	9620	9620	0
378	20231017	130900	964850240	9620	9620	9620	9620	2
379	20231017	130800	964831000	9620	9620	9620	9620	400
380	20231017	130700	960983000	9640	9640	9640	9640	1
381	20231017	130600	960973360	9620	9630	9630	9620	45
382	20231017	130500	960540270	9630	9630	9630	9630	2
383	20231017	130400	960521010	9630	9630	9630	9630	3
384	20231017	130300	960492120	9630	9630	9630	9630	0
385	20231017	130200	960492120	9630	9630	9640	9620	510
386	20231017	130100	955584760	9640	9640	9640	9640	0
387	20231017	130000	955584760	9640	9640	9640	9640	74
388	20231017	125900	954871400	9640	9640	9640	9640	0
389	20231017	125800	954871400	9640	9630	9640	9610	106
390	20231017	125700	953850850	9610	9630	9630	9610	27
391	20231017	125600	953591360	9630	9630	9630	9630	1
392	20231017	125500	953581730	9630	9620	9630	9620	1205
393	20231017	125400	941989450	9620	9620	9620	9620	10
394	20231017	125300	941893250	9620	9620	9620	9620	10
395	20231017	125200	941797050	9610	9620	9620	9610	6
396	20231017	125100	941739380	9620	9620	9620	9610	1033
397	20231017	125000	931811920	9620	9620	9620	9620	6
398	20231017	124900	931754200	9620	9620	9620	9620	1
399	20231017	124800	931744580	9620	9610	9620	9610	3
400	20231017	124700	931715730	9620	9620	9620	9620	1
401	20231017	124600	931706110	9620	9630	9630	9620	5
402	20231017	124500	931658000	9600	9600	9600	9600	0
403	20231017	124400	931658000	9600	9600	9600	9600	0
404	20231017	124300	931658000	9600	9600	9600	9600	210
405	20231017	124200	929642000	9630	9600	9630	9600	102
406	20231017	124100	928660160	9600	9620	9630	9600	618
407	20231017	124000	922723350	9620	9620	9620	9620	0
408	20231017	123900	922723350	9620	9640	9640	9620	14
409	20231017	123800	922588630	9620	9620	9620	9620	0
410	20231017	123700	922588630	9620	9650	9650	9620	1001
411	20231017	123600	912958980	9650	9650	9650	9650	1
412	20231017	123500	912949330	9620	9630	9650	9620	205
413	20231017	123400	910974020	9630	9630	9630	9630	111
414	20231017	123300	909905090	9640	9640	9640	9640	9
415	20231017	123200	909818330	9620	9650	9650	9620	908
416	20231017	123100	901056370	9650	9650	9650	9650	0
417	20231017	123000	901056370	9650	9650	9650	9650	6
418	20231017	122900	900998470	9650	9620	9650	9620	61
419	20231017	122800	900411620	9620	9620	9620	9620	0
420	20231017	122700	900411620	9620	9640	9650	9620	1412
421	20231017	122600	886823140	9630	9630	9630	9630	19
422	20231017	122500	886640170	9650	9650	9650	9630	239
423	20231017	122400	884336200	9650	9650	9650	9650	60
424	20231017	122300	883757200	9650	9640	9650	9640	18
425	20231017	122200	883583600	9650	9670	9670	9650	1972
426	20231017	122100	864550590	9670	9650	9670	9650	1114
427	20231017	122000	853794090	9650	9650	9650	9640	65
428	20231017	121900	853167470	9640	9640	9640	9640	2
429	20231017	121800	853148190	9650	9640	9650	9640	97
430	20231017	121700	852213090	9640	9650	9650	9630	368
431	20231017	121600	848665550	9640	9630	9640	9630	1335
432	20231017	121500	835799920	9620	9560	9620	9560	3511
433	20231017	121400	802113920	9560	9550	9560	9540	2177
434	20231017	121300	781323530	9550	9530	9550	9530	401
435	20231017	121200	777501980	9550	9530	9550	9530	4
436	20231017	121100	777463820	9550	9550	9550	9540	275
437	20231017	121000	774837670	9550	9520	9550	9520	1496
438	20231017	120900	760581220	9510	9510	9510	9510	721
439	20231017	120800	753724510	9510	9510	9510	9510	3
440	20231017	120700	753695980	9490	9490	9490	9490	10
441	20231017	120600	753601080	9510	9510	9510	9510	10
442	20231017	120500	753505980	9510	9490	9510	9490	139
443	20231017	120400	752186850	9490	9510	9510	9490	321
444	20231017	120300	749137210	9510	9510	9510	9510	27
445	20231017	120200	748880440	9510	9510	9510	9510	0
446	20231017	120100	748880440	9510	9510	9510	9510	235
447	20231017	120000	746645590	9510	9510	9510	9510	7
448	20231017	115900	746579020	9510	9510	9510	9510	0
449	20231017	115800	746579020	9510	9510	9510	9510	7
450	20231017	115700	746512450	9510	9510	9510	9510	0
451	20231017	115600	746512450	9510	9510	9510	9510	4
452	20231017	115500	746474410	9510	9510	9510	9510	3
453	20231017	115400	746445880	9520	9520	9520	9520	0
454	20231017	115300	746445880	9520	9520	9520	9520	40
455	20231017	115200	746065080	9520	9520	9520	9520	219
456	20231017	115100	743980200	9520	9520	9520	9520	24
457	20231017	115000	743751720	9520	9520	9520	9520	160
458	20231017	114900	742228520	9520	9520	9520	9520	41
459	20231017	114800	741838200	9530	9530	9530	9530	52
460	20231017	114700	741342640	9530	9520	9530	9520	100
461	20231017	114600	740390140	9500	9520	9520	9500	1006
462	20231017	114500	730833020	9500	9500	9500	9500	20
463	20231017	114400	730643020	9520	9500	9520	9500	997
464	20231017	114300	721162550	9490	9490	9490	9490	47
465	20231017	114200	720716520	9490	9490	9490	9490	1
466	20231017	114100	720707030	9490	9490	9490	9490	0
467	20231017	114000	720707030	9490	9490	9490	9490	184
468	20231017	113900	718960870	9480	9480	9480	9480	331
469	20231017	113800	715822990	9470	9470	9470	9470	0
470	20231017	113700	715822990	9470	9470	9470	9470	40
471	20231017	113600	715444190	9470	9470	9470	9470	11
472	20231017	113500	715340020	9480	9480	9480	9480	50
473	20231017	113400	714866020	9480	9480	9480	9480	0
474	20231017	113300	714866020	9480	9480	9480	9480	1
475	20231017	113200	714856540	9470	9470	9470	9470	434
476	20231017	113100	710746560	9480	9480	9480	9480	0
477	20231017	113000	710746560	9480	9480	9480	9480	118
478	20231017	112900	709627920	9480	9480	9480	9480	0
479	20231017	112800	709627920	9480	9480	9480	9480	86
480	20231017	112700	708812640	9490	9490	9490	9490	10
481	20231017	112600	708717740	9490	9490	9490	9490	0
482	20231017	112500	708717740	9490	9500	9500	9490	53
483	20231017	112400	708214250	9490	9480	9490	9480	576
484	20231017	112300	702752610	9480	9480	9480	9480	254
485	20231017	112200	700344690	9480	9480	9480	9480	30
486	20231017	112100	700060290	9490	9490	9490	9490	58
487	20231017	112000	699509870	9490	9500	9500	9490	26
488	20231017	111900	699262880	9500	9500	9510	9500	505
489	20231017	111800	694464710	9490	9490	9490	9490	5
490	20231017	111700	694417260	9470	9470	9470	9470	0
491	20231017	111600	694417260	9470	9470	9470	9470	0
492	20231017	111500	694417260	9470	9480	9480	9470	99
493	20231017	111400	693479390	9470	9470	9470	9470	5
494	20231017	111300	693432040	9490	9490	9490	9490	0
495	20231017	111200	693432040	9490	9490	9490	9490	68
496	20231017	111100	692786720	9490	9490	9490	9490	4
497	20231017	111000	692748760	9450	9450	9450	9450	3
498	20231017	110900	692720410	9460	9460	9460	9460	25
499	20231017	110800	692483910	9470	9500	9500	9470	1008
500	20231017	110700	682918320	9500	9500	9500	9480	108
501	20231017	110600	681892360	9500	9500	9500	9480	774
502	20231017	110500	674539400	9490	9490	9490	9490	70
503	20231017	110400	673875100	9500	9500	9510	9500	5
504	20231017	110300	673827590	9510	9510	9510	9510	57
505	20231017	110200	673285520	9500	9490	9500	9490	1985
506	20231017	110100	654428030	9490	9480	9490	9480	225
507	20231017	110000	652294680	9480	9490	9490	9460	506
508	20231017	105900	647503600	9490	9490	9490	9490	82
509	20231017	105800	646725420	9470	9490	9490	9470	580
510	20231017	105700	641227700	9490	9490	9490	9490	152
511	20231017	105600	639785220	9490	9490	9490	9490	0
512	20231017	105500	639785220	9490	9500	9500	9490	196
513	20231017	105400	637924890	9500	9500	9500	9500	1
514	20231017	105300	637915390	9500	9490	9500	9490	1565
515	20231017	105200	623048390	9480	9500	9500	9480	20
516	20231017	105100	622858520	9490	9480	9490	9480	449
517	20231017	105000	618597570	9480	9460	9490	9460	1302
518	20231017	104900	606253790	9470	9470	9470	9470	0
519	20231017	104800	606253790	9470	9450	9470	9450	1569
520	20231017	104700	591406140	9450	9450	9450	9450	51
521	20231017	104600	590924190	9450	9460	9460	9450	309
522	20231017	104500	588004120	9460	9430	9460	9430	678
523	20231017	104400	581596460	9430	9450	9450	9430	755
524	20231017	104300	574463710	9450	9430	9450	9430	506
525	20231017	104200	569683040	9440	9450	9460	9440	1027
526	20231017	104100	559982640	9450	9420	9450	9420	992
527	20231017	104000	550622380	9420	9430	9430	9420	159
528	20231017	103900	549123050	9430	9430	9430	9430	10
529	20231017	103800	549028750	9430	9420	9430	9420	137
530	20231017	103700	547737080	9430	9430	9450	9430	65
531	20231017	103600	547123570	9430	9440	9460	9430	599
532	20231017	103500	541467830	9460	9470	9470	9460	260
533	20231017	103400	539008220	9470	9490	9500	9470	606
534	20231017	103300	533258870	9500	9500	9500	9500	71
535	20231017	103200	532584370	9490	9490	9500	9490	106
536	20231017	103100	531578420	9500	9470	9500	9470	2215
537	20231017	103000	510557980	9470	9470	9470	9460	623
538	20231017	102900	504663150	9460	9440	9460	9440	1375
539	20231017	102800	491664680	9440	9410	9440	9410	1431
540	20231017	102700	478164570	9410	9410	9410	9410	139
541	20231017	102600	476856580	9400	9410	9410	9400	222
542	20231017	102500	474768560	9430	9420	9430	9420	371
543	20231017	102400	471270230	9430	9410	9430	9410	1276
544	20231017	102300	459246510	9400	9410	9410	9400	2001
545	20231017	102200	440437100	9400	9400	9400	9400	0
546	20231017	102100	440437100	9400	9410	9410	9400	1052
547	20231017	102000	430547740	9400	9400	9400	9400	335
548	20231017	101900	427398740	9400	9390	9400	9390	310
549	20231017	101800	424486040	9400	9400	9400	9400	11
550	20231017	101700	424382640	9400	9400	9400	9390	252
551	20231017	101600	422014240	9410	9410	9410	9410	40
552	20231017	101500	421637840	9410	9410	9420	9410	170
553	20231017	101400	420036960	9410	9410	9410	9400	509
554	20231017	101300	415249700	9410	9420	9420	9410	536
555	20231017	101200	410205500	9420	9430	9430	9420	276
556	20231017	101100	407605570	9430	9430	9430	9420	246
557	20231017	101000	405286290	9430	9390	9430	9390	2299
558	20231017	100900	383654740	9390	9380	9390	9380	357
559	20231017	100800	380305060	9390	9390	9390	9390	1
560	20231017	100700	380295670	9380	9370	9380	9370	139
561	20231017	100600	378991950	9370	9370	9370	9370	255
562	20231017	100500	376602600	9360	9360	9360	9360	202
563	20231017	100400	374711880	9340	9350	9350	9340	125
564	20231017	100300	373544350	9360	9340	9360	9340	622
565	20231017	100200	367728460	9330	9330	9330	9330	0
566	20231017	100100	367728460	9330	9330	9330	9330	640
567	20231017	100000	361757260	9330	9330	9330	9330	6
568	20231017	095900	361701280	9320	9320	9320	9320	20
569	20231017	095800	361514880	9320	9310	9320	9310	111
570	20231017	095700	360481360	9310	9300	9310	9300	3150
571	20231017	095600	331186260	9300	9290	9300	9280	3711
572	20231017	095500	296701770	9290	9280	9290	9280	130
573	20231017	095400	295495270	9280	9300	9300	9280	1154
574	20231017	095300	284778910	9300	9310	9310	9300	416
575	20231017	095200	280908710	9310	9330	9330	9310	576
576	20231017	095100	275540460	9330	9330	9340	9320	549
577	20231017	095000	270418000	9330	9320	9330	9320	53
578	20231017	094900	269923540	9320	9320	9320	9320	120
579	20231017	094800	268805140	9330	9320	9330	9300	942
580	20231017	094700	260035530	9330	9340	9340	9320	517
581	20231017	094600	255216950	9340	9340	9340	9340	3
582	20231017	094500	255188930	9340	9320	9340	9320	385
583	20231017	094400	251599730	9320	9320	9320	9310	252
584	20231017	094300	249251840	9320	9320	9320	9320	0
585	20231017	094200	249251840	9320	9320	9320	9310	220
586	20231017	094100	247202440	9310	9320	9330	9310	307
587	20231017	094000	244340700	9320	9310	9320	9310	91
588	20231017	093900	243492590	9300	9310	9330	9300	987
589	20231017	093800	234289270	9300	9330	9330	9300	1904
590	20231017	093700	216551720	9330	9330	9330	9330	241
591	20231017	093600	214303190	9330	9330	9330	9320	309
592	20231017	093500	211420440	9330	9350	9350	9330	1004
593	20231017	093400	202045430	9340	9350	9360	9340	693
594	20231017	093300	195565450	9350	9380	9390	9350	1653
595	20231017	093200	180102100	9380	9400	9400	9380	21
596	20231017	093100	179905080	9380	9390	9400	9380	578
597	20231017	093000	174477920	9390	9370	9390	9370	765
598	20231017	092900	167309030	9370	9370	9370	9370	24
599	20231017	092800	167084150	9360	9370	9380	9360	252
600	20231017	092700	164720450	9370	9360	9370	9360	157
601	20231017	092600	163249880	9360	9360	9370	9360	109
602	20231017	092500	162229630	9340	9350	9350	9340	205
603	20231017	092400	160313290	9360	9360	9360	9360	0
604	20231017	092300	160313290	9360	9360	9360	9360	0
605	20231017	092200	160313290	9360	9360	9360	9360	238
606	20231017	092100	158085610	9360	9360	9370	9350	1133
607	20231017	092000	147480830	9370	9370	9380	9370	854
608	20231017	091900	139473840	9380	9380	9380	9380	10
609	20231017	091800	139380040	9380	9390	9400	9380	176
610	20231017	091700	137729070	9390	9350	9390	9350	1052
611	20231017	091600	127865230	9350	9350	9360	9350	744
612	20231017	091500	120908610	9360	9380	9380	9360	1541
613	20231017	091400	106484260	9360	9380	9380	9360	1373
614	20231017	091300	93617520	9380	9410	9410	9370	775
615	20231017	091200	86344100	9410	9430	9430	9410	76
616	20231017	091100	85627520	9430	9410	9430	9410	947
617	20231017	091000	76698310	9410	9390	9410	9390	28
618	20231017	090900	76434920	9390	9390	9390	9390	54
619	20231017	090800	75927860	9370	9370	9370	9360	619
620	20231017	090700	70128240	9370	9400	9400	9370	2340
621	20231017	090600	48156040	9400	9430	9430	9390	891
622	20231017	090500	39780470	9400	9400	9400	9390	441
623	20231017	090400	35638070	9400	9440	9450	9400	1336
624	20231017	090300	23045770	9440	9410	9450	9410	368
625	20231017	090200	19574340	9380	9420	9420	9380	989
626	20231017	090100	10277970	9410	9430	9430	9370	190
627	20231017	090000	8494970	9360	9410	9440	9360	903