KissMeData/093640/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194500	1929970440	9510	9510	9510	9510	5139
3	20231020	194400	1929970440	9510	9510	9510	9510	0
4	20231020	194300	1929970440	9510	9510	9510	9510	0
5	20231020	194200	1929970440	9510	9510	9510	9510	0
6	20231020	194100	1929970440	9510	9510	9510	9510	0
7	20231020	194000	1929970440	9510	9510	9510	9510	0
8	20231020	193900	1929970440	9510	9510	9510	9510	0
9	20231020	193800	1929970440	9510	9510	9510	9510	0
10	20231020	193700	1929970440	9510	9510	9510	9510	0
11	20231020	193600	1929970440	9510	9510	9510	9510	0
12	20231020	193500	1929970440	9510	9510	9510	9510	0
13	20231020	193400	1929970440	9510	9510	9510	9510	0
14	20231020	193300	1929970440	9510	9510	9510	9510	0
15	20231020	193200	1929970440	9510	9510	9510	9510	0
16	20231020	193100	1929970440	9510	9510	9510	9510	0
17	20231020	193000	1929970440	9510	9510	9510	9510	0
18	20231020	192900	1929970440	9510	9510	9510	9510	0
19	20231020	192800	1929970440	9510	9510	9510	9510	0
20	20231020	192700	1929970440	9510	9510	9510	9510	0
21	20231020	192600	1929970440	9510	9510	9510	9510	0
22	20231020	192500	1929970440	9510	9510	9510	9510	0
23	20231020	192400	1929970440	9510	9510	9510	9510	0
24	20231020	192300	1929970440	9510	9510	9510	9510	0
25	20231020	192200	1929970440	9510	9510	9510	9510	0
26	20231020	192100	1929970440	9510	9510	9510	9510	0
27	20231020	192000	1929970440	9510	9510	9510	9510	0
28	20231020	191900	1929970440	9510	9510	9510	9510	0
29	20231020	191800	1929970440	9510	9510	9510	9510	0
30	20231020	191700	1929970440	9510	9510	9510	9510	0
31	20231020	191600	1929970440	9510	9510	9510	9510	0
32	20231020	191500	1929970440	9510	9510	9510	9510	5139
33	20231020	191400	1929970440	9510	9510	9510	9510	0
34	20231020	191300	1929970440	9510	9510	9510	9510	0
35	20231020	191200	1929970440	9510	9510	9510	9510	0
36	20231020	191100	1929970440	9510	9510	9510	9510	0
37	20231020	191000	1929970440	9510	9510	9510	9510	0
38	20231020	190900	1929970440	9510	9510	9510	9510	0
39	20231020	190800	1929970440	9510	9510	9510	9510	0
40	20231020	190700	1929970440	9510	9510	9510	9510	0
41	20231020	190600	1929970440	9510	9510	9510	9510	0
42	20231020	190500	1929970440	9510	9510	9510	9510	0
43	20231020	190400	1929970440	9510	9510	9510	9510	0
44	20231020	190300	1929970440	9510	9510	9510	9510	0
45	20231020	190200	1929970440	9510	9510	9510	9510	0
46	20231020	190100	1929970440	9510	9510	9510	9510	0
47	20231020	190000	1929970440	9510	9510	9510	9510	0
48	20231020	185900	1929970440	9510	9510	9510	9510	0
49	20231020	185800	1929970440	9510	9510	9510	9510	0
50	20231020	185700	1929970440	9510	9510	9510	9510	0
51	20231020	185600	1929970440	9510	9510	9510	9510	0
52	20231020	185500	1929970440	9510	9510	9510	9510	0
53	20231020	185400	1929970440	9510	9510	9510	9510	0
54	20231020	185300	1929970440	9510	9510	9510	9510	0
55	20231020	185200	1929970440	9510	9510	9510	9510	0
56	20231020	185100	1929970440	9510	9510	9510	9510	0
57	20231020	185000	1929970440	9510	9510	9510	9510	0
58	20231020	184900	1929970440	9510	9510	9510	9510	0
59	20231020	184800	1929970440	9510	9510	9510	9510	0
60	20231020	184700	1929970440	9510	9510	9510	9510	0
61	20231020	184600	1929970440	9510	9510	9510	9510	0
62	20231020	184500	1929970440	9510	9510	9510	9510	5139
63	20231020	184400	1929970440	9510	9510	9510	9510	0
64	20231020	184300	1929970440	9510	9510	9510	9510	0
65	20231020	184200	1929970440	9510	9510	9510	9510	0
66	20231020	184100	1929970440	9510	9510	9510	9510	0
67	20231020	184000	1929970440	9510	9510	9510	9510	0
68	20231020	183900	1929970440	9510	9510	9510	9510	0
69	20231020	183800	1929970440	9510	9510	9510	9510	0
70	20231020	183700	1929970440	9510	9510	9510	9510	0
71	20231020	183600	1929970440	9510	9510	9510	9510	0
72	20231020	183500	1929970440	9510	9510	9510	9510	0
73	20231020	183400	1929970440	9510	9510	9510	9510	0
74	20231020	183300	1929970440	9510	9510	9510	9510	0
75	20231020	183200	1929970440	9510	9510	9510	9510	0
76	20231020	183100	1929970440	9510	9510	9510	9510	0
77	20231020	183000	1929970440	9510	9510	9510	9510	0
78	20231020	182900	1929970440	9510	9510	9510	9510	0
79	20231020	182800	1929970440	9510	9510	9510	9510	0
80	20231020	182700	1929970440	9510	9510	9510	9510	0
81	20231020	182600	1929970440	9510	9510	9510	9510	0
82	20231020	182500	1929970440	9510	9510	9510	9510	0
83	20231020	182400	1929970440	9510	9510	9510	9510	0
84	20231020	182300	1929970440	9510	9510	9510	9510	0
85	20231020	182200	1929970440	9510	9510	9510	9510	0
86	20231020	182100	1929970440	9510	9510	9510	9510	0
87	20231020	182000	1929970440	9510	9510	9510	9510	0
88	20231020	181900	1929970440	9510	9510	9510	9510	0
89	20231020	181800	1929970440	9510	9510	9510	9510	0
90	20231020	181700	1929970440	9510	9510	9510	9510	0
91	20231020	181600	1929970440	9510	9510	9510	9510	0
92	20231020	181500	1929970440	9510	9510	9510	9510	5139
93	20231020	181400	1929970440	9510	9510	9510	9510	0
94	20231020	181300	1929970440	9510	9510	9510	9510	0
95	20231020	181200	1929970440	9510	9510	9510	9510	0
96	20231020	181100	1929970440	9510	9510	9510	9510	0
97	20231020	181000	1929970440	9510	9510	9510	9510	0
98	20231020	180900	1929970440	9510	9510	9510	9510	0
99	20231020	180800	1929970440	9510	9510	9510	9510	0
100	20231020	180700	1929970440	9510	9510	9510	9510	0
101	20231020	180600	1929970440	9510	9510	9510	9510	0
102	20231020	180500	1929970440	9510	9510	9510	9510	0
103	20231020	180400	1929970440	9510	9510	9510	9510	0
104	20231020	180300	1929970440	9510	9510	9510	9510	0
105	20231020	180200	1929970440	9510	9510	9510	9510	0
106	20231020	180100	1929970440	9510	9510	9510	9510	0
107	20231020	180000	1929970440	9510	9510	9510	9510	0
108	20231020	175900	1929970440	9510	9510	9510	9510	0
109	20231020	175800	1929970440	9510	9510	9510	9510	0
110	20231020	175700	1929970440	9510	9510	9510	9510	0
111	20231020	175600	1929970440	9510	9510	9510	9510	0
112	20231020	175500	1929970440	9510	9510	9510	9510	0
113	20231020	175400	1929970440	9510	9510	9510	9510	0
114	20231020	175300	1929970440	9510	9510	9510	9510	0
115	20231020	175200	1929970440	9510	9510	9510	9510	0
116	20231020	175100	1929970440	9510	9510	9510	9510	0
117	20231020	175000	1929970440	9510	9510	9510	9510	0
118	20231020	174900	1929970440	9510	9510	9510	9510	0
119	20231020	174800	1929970440	9510	9510	9510	9510	0
120	20231020	174700	1929970440	9510	9510	9510	9510	0
121	20231020	174600	1929970440	9510	9510	9510	9510	0
122	20231020	174500	1929970440	9510	9510	9510	9510	5139
123	20231020	174400	1929970440	9510	9510	9510	9510	0
124	20231020	174300	1929970440	9510	9510	9510	9510	0
125	20231020	174200	1929970440	9510	9510	9510	9510	0
126	20231020	174100	1929970440	9510	9510	9510	9510	0
127	20231020	174000	1929970440	9510	9510	9510	9510	0
128	20231020	173900	1929970440	9510	9510	9510	9510	0
129	20231020	173800	1929970440	9510	9510	9510	9510	0
130	20231020	173700	1929970440	9510	9510	9510	9510	0
131	20231020	173600	1929970440	9510	9510	9510	9510	0
132	20231020	173500	1929970440	9510	9510	9510	9510	0
133	20231020	173400	1929970440	9510	9510	9510	9510	0
134	20231020	173300	1929970440	9510	9510	9510	9510	0
135	20231020	173200	1929970440	9510	9510	9510	9510	0
136	20231020	173100	1929970440	9510	9510	9510	9510	0
137	20231020	173000	1929970440	9510	9510	9510	9510	0
138	20231020	172900	1929970440	9510	9510	9510	9510	0
139	20231020	172800	1929970440	9510	9510	9510	9510	0
140	20231020	172700	1929970440	9510	9510	9510	9510	0
141	20231020	172600	1929970440	9510	9510	9510	9510	0
142	20231020	172500	1929970440	9510	9510	9510	9510	0
143	20231020	172400	1929970440	9510	9510	9510	9510	0
144	20231020	172300	1929970440	9510	9510	9510	9510	0
145	20231020	172200	1929970440	9510	9510	9510	9510	0
146	20231020	172100	1929970440	9510	9510	9510	9510	0
147	20231020	172000	1929970440	9510	9510	9510	9510	0
148	20231020	171900	1929970440	9510	9510	9510	9510	0
149	20231020	171800	1929970440	9510	9510	9510	9510	0
150	20231020	171700	1929970440	9510	9510	9510	9510	0
151	20231020	171600	1929970440	9510	9510	9510	9510	0
152	20231020	171500	1929970440	9510	9510	9510	9510	5139
153	20231020	171400	1929970440	9510	9510	9510	9510	0
154	20231020	171300	1929970440	9510	9510	9510	9510	0
155	20231020	171200	1929970440	9510	9510	9510	9510	0
156	20231020	171100	1929970440	9510	9510	9510	9510	0
157	20231020	171000	1929970440	9510	9510	9510	9510	0
158	20231020	170900	1929970440	9510	9510	9510	9510	0
159	20231020	170800	1929970440	9510	9510	9510	9510	0
160	20231020	170700	1929970440	9510	9510	9510	9510	0
161	20231020	170600	1929970440	9510	9510	9510	9510	0
162	20231020	170500	1929970440	9510	9510	9510	9510	0
163	20231020	170400	1929970440	9510	9510	9510	9510	0
164	20231020	170300	1929970440	9510	9510	9510	9510	0
165	20231020	170200	1929970440	9510	9510	9510	9510	0
166	20231020	170100	1929970440	9510	9510	9510	9510	0
167	20231020	170000	1929970440	9510	9510	9510	9510	0
168	20231020	165900	1929970440	9510	9510	9510	9510	0
169	20231020	165800	1929970440	9510	9510	9510	9510	0
170	20231020	165700	1929970440	9510	9510	9510	9510	0
171	20231020	165600	1929970440	9510	9510	9510	9510	0
172	20231020	165500	1929970440	9510	9510	9510	9510	0
173	20231020	165400	1929970440	9510	9510	9510	9510	0
174	20231020	165300	1929970440	9510	9510	9510	9510	0
175	20231020	165200	1929970440	9510	9510	9510	9510	0
176	20231020	165100	1929970440	9510	9510	9510	9510	0
177	20231020	165000	1929970440	9510	9510	9510	9510	0
178	20231020	164900	1929970440	9510	9510	9510	9510	0
179	20231020	164800	1929970440	9510	9510	9510	9510	0
180	20231020	164700	1929970440	9510	9510	9510	9510	0
181	20231020	164600	1929970440	9510	9510	9510	9510	0
182	20231020	164500	1929970440	9510	9510	9510	9510	5139
183	20231020	164400	1929970440	9510	9510	9510	9510	0
184	20231020	164300	1929970440	9510	9510	9510	9510	0
185	20231020	164200	1929970440	9510	9510	9510	9510	0
186	20231020	164100	1929970440	9510	9510	9510	9510	0
187	20231020	164000	1929970440	9510	9510	9510	9510	0
188	20231020	163900	1929970440	9510	9510	9510	9510	0
189	20231020	163800	1929970440	9510	9510	9510	9510	0
190	20231020	163700	1929970440	9510	9510	9510	9510	0
191	20231020	163600	1929970440	9510	9510	9510	9510	0
192	20231020	163500	1929970440	9510	9510	9510	9510	0
193	20231020	163400	1929970440	9510	9510	9510	9510	0
194	20231020	163300	1929970440	9510	9510	9510	9510	0
195	20231020	163200	1929970440	9510	9510	9510	9510	0
196	20231020	163100	1929970440	9510	9510	9510	9510	0
197	20231020	163000	1929970440	9510	9510	9510	9510	0
198	20231020	162900	1929970440	9510	9510	9510	9510	0
199	20231020	162800	1929970440	9510	9510	9510	9510	0
200	20231020	162700	1929970440	9510	9510	9510	9510	0
201	20231020	162600	1929970440	9510	9510	9510	9510	0
202	20231020	162500	1929970440	9510	9510	9510	9510	0
203	20231020	162400	1929970440	9510	9510	9510	9510	0
204	20231020	162300	1929970440	9510	9510	9510	9510	0
205	20231020	162200	1929970440	9510	9510	9510	9510	0
206	20231020	162100	1929970440	9510	9510	9510	9510	0
207	20231020	162000	1929970440	9510	9510	9510	9510	0
208	20231020	161900	1929970440	9510	9510	9510	9510	0
209	20231020	161800	1929970440	9510	9510	9510	9510	0
210	20231020	161700	1929970440	9510	9510	9510	9510	0
211	20231020	161600	1929970440	9510	9510	9510	9510	0
212	20231020	161500	1929970440	9510	9510	9510	9510	5139
213	20231020	161400	1929970440	9510	9510	9510	9510	0
214	20231020	161300	1929970440	9510	9510	9510	9510	0
215	20231020	161200	1929970440	9510	9510	9510	9510	0
216	20231020	161100	1929970440	9510	9510	9510	9510	0
217	20231020	161000	1929970440	9510	9510	9510	9510	0
218	20231020	160900	1929970440	9510	9510	9510	9510	0
219	20231020	160800	1929970440	9510	9510	9510	9510	0
220	20231020	160700	1929970440	9510	9510	9510	9510	0
221	20231020	160600	1929970440	9510	9510	9510	9510	0
222	20231020	160500	1929970440	9510	9510	9510	9510	0
223	20231020	160400	1929970440	9510	9510	9510	9510	0
224	20231020	160300	1929970440	9510	9510	9510	9510	0
225	20231020	160200	1929970440	9510	9510	9510	9510	0
226	20231020	160100	1929970440	9510	9510	9510	9510	0
227	20231020	160000	1929970440	9510	9510	9510	9510	0
228	20231020	155900	1929970440	9510	9510	9510	9510	0
229	20231020	155800	1929970440	9510	9510	9510	9510	0
230	20231020	155700	1929970440	9510	9510	9510	9510	0
231	20231020	155600	1929970440	9510	9510	9510	9510	0
232	20231020	155500	1929970440	9510	9510	9510	9510	0
233	20231020	155400	1929970440	9510	9510	9510	9510	0
234	20231020	155300	1929970440	9510	9510	9510	9510	0
235	20231020	155200	1929970440	9510	9510	9510	9510	0
236	20231020	155100	1929970440	9510	9510	9510	9510	0
237	20231020	155000	1929970440	9510	9510	9510	9510	0
238	20231020	154900	1929970440	9510	9510	9510	9510	0
239	20231020	154800	1929970440	9510	9510	9510	9510	0
240	20231020	154700	1929970440	9510	9510	9510	9510	0
241	20231020	154600	1929970440	9510	9510	9510	9510	0
242	20231020	154500	1929970440	9510	9510	9510	9510	5139
243	20231020	154400	1929970440	9510	9510	9510	9510	0
244	20231020	154300	1929970440	9510	9510	9510	9510	0
245	20231020	154200	1929970440	9510	9510	9510	9510	0
246	20231020	154100	1929970440	9510	9510	9510	9510	0
247	20231020	154000	1929970440	9510	9510	9510	9510	0
248	20231020	153900	1929970440	9510	9510	9510	9510	0
249	20231020	153800	1929970440	9510	9510	9510	9510	0
250	20231020	153700	1929970440	9510	9510	9510	9510	0
251	20231020	153600	1929970440	9510	9510	9510	9510	0
252	20231020	153500	1929970440	9510	9510	9510	9510	0
253	20231020	153400	1929970440	9510	9510	9510	9510	0
254	20231020	153300	1929970440	9510	9510	9510	9510	0
255	20231020	153200	1929970440	9510	9510	9510	9510	0
256	20231020	153100	1929970440	9510	9510	9510	9510	0
257	20231020	153000	1929970440	9510	9510	9510	9510	5139
258	20231020	152900	1881098550	9540	9540	9540	9540	0
259	20231020	152800	1881098550	9540	9540	9540	9540	0
260	20231020	152700	1881098550	9540	9540	9540	9540	0
261	20231020	152600	1881098550	9540	9540	9540	9540	0
262	20231020	152500	1881098550	9540	9540	9540	9540	0
263	20231020	152400	1881098550	9540	9540	9540	9540	0
264	20231020	152300	1881098550	9540	9540	9540	9540	0
265	20231020	152200	1881098550	9540	9540	9540	9540	0
266	20231020	152100	1881098550	9540	9540	9540	9540	0
267	20231020	152000	1881098550	9540	9540	9540	9540	0
268	20231020	151900	1881098550	9540	9550	9560	9540	975
269	20231020	151800	1871790010	9550	9550	9570	9550	173
270	20231020	151700	1870137760	9550	9560	9570	9550	207
271	20231020	151600	1868160480	9560	9550	9560	9540	108
272	20231020	151500	1867129140	9550	9550	9560	9550	126
273	20231020	151400	1865925310	9550	9560	9570	9550	740
274	20231020	151300	1858847790	9570	9570	9570	9560	98
275	20231020	151200	1857910220	9560	9540	9570	9540	46
276	20231020	151100	1857470280	9540	9530	9540	9530	168
277	20231020	151000	1855867580	9530	9540	9540	9530	139
278	20231020	150900	1854541760	9540	9540	9540	9530	83
279	20231020	150800	1853750310	9520	9520	9520	9520	62
280	20231020	150700	1853160070	9520	9520	9520	9520	167
281	20231020	150600	1851570230	9520	9520	9520	9520	503
282	20231020	150500	1846781670	9520	9520	9520	9520	44
283	20231020	150400	1846362790	9520	9520	9520	9510	346
284	20231020	150300	1843071640	9520	9520	9520	9510	2879
285	20231020	150200	1815692010	9520	9530	9530	9520	806
286	20231020	150100	1808018820	9520	9530	9530	9520	1047
287	20231020	150000	1798050910	9530	9530	9530	9530	332
288	20231020	145900	1794886950	9540	9530	9540	9530	308
289	20231020	145800	1791948710	9530	9540	9540	9530	462
290	20231020	145700	1787545110	9540	9540	9540	9540	9
291	20231020	145600	1787459250	9530	9540	9540	9530	305
292	20231020	145500	1784552550	9540	9540	9540	9530	72
293	20231020	145400	1783866170	9540	9540	9540	9540	155
294	20231020	145300	1782387470	9570	9570	9570	9570	7
295	20231020	145200	1782320480	9550	9560	9560	9550	105
296	20231020	145100	1781316710	9550	9570	9570	9550	22
297	20231020	145000	1781106190	9570	9570	9570	9570	3
298	20231020	144900	1781077480	9580	9530	9580	9530	323
299	20231020	144800	1777998790	9530	9540	9540	9530	2672
300	20231020	144700	1752524780	9540	9550	9550	9540	27
301	20231020	144600	1752267180	9550	9550	9550	9540	1237
302	20231020	144500	1740453860	9550	9580	9580	9550	950
303	20231020	144400	1731368210	9580	9580	9580	9580	83
304	20231020	144300	1730573070	9580	9580	9580	9580	18
305	20231020	144200	1730400630	9580	9590	9590	9580	2
306	20231020	144100	1730381460	9570	9570	9570	9570	0
307	20231020	144000	1730381460	9570	9570	9570	9570	81
308	20231020	143900	1729606290	9570	9570	9570	9570	10
309	20231020	143800	1729510590	9560	9570	9570	9560	519
310	20231020	143700	1724544830	9580	9600	9600	9580	538
311	20231020	143600	1719389730	9590	9600	9600	9590	258
312	20231020	143500	1716915490	9600	9610	9610	9600	969
313	20231020	143400	1707613080	9610	9610	9610	9610	19
314	20231020	143300	1707430490	9620	9600	9620	9600	50
315	20231020	143200	1706950470	9600	9610	9610	9600	1785
316	20231020	143100	1689796630	9620	9620	9620	9620	104
317	20231020	143000	1688796150	9620	9620	9620	9620	1
318	20231020	142900	1688786530	9620	9620	9620	9620	132
319	20231020	142800	1687516690	9620	9620	9620	9620	34
320	20231020	142700	1687189610	9620	9640	9640	9620	612
321	20231020	142600	1681299220	9630	9640	9640	9630	101
322	20231020	142500	1680325780	9640	9640	9640	9630	33
323	20231020	142400	1680007960	9640	9630	9640	9630	1102
324	20231020	142300	1669389680	9630	9630	9630	9630	158
325	20231020	142200	1667868140	9640	9650	9650	9640	140
326	20231020	142100	1666518440	9650	9650	9650	9650	316
327	20231020	142000	1663469040	9650	9650	9650	9650	250
328	20231020	141900	1661056540	9650	9620	9650	9620	4464
329	20231020	141800	1618042930	9620	9620	9620	9620	0
330	20231020	141700	1618042930	9620	9620	9620	9620	535
331	20231020	141600	1612896230	9620	9620	9620	9620	1
332	20231020	141500	1612886610	9620	9620	9630	9620	138
333	20231020	141400	1611558890	9620	9620	9630	9610	543
334	20231020	141300	1606335540	9610	9610	9610	9610	381
335	20231020	141200	1602674130	9610	9610	9610	9610	101
336	20231020	141100	1601703520	9600	9600	9600	9600	0
337	20231020	141000	1601703520	9600	9600	9600	9600	18
338	20231020	140900	1601530720	9610	9590	9610	9590	90
339	20231020	140800	1600667200	9590	9590	9590	9590	0
340	20231020	140700	1600667200	9590	9590	9590	9590	284
341	20231020	140600	1597943640	9590	9590	9590	9590	105
342	20231020	140500	1596936690	9590	9590	9590	9590	102
343	20231020	140400	1595958510	9590	9610	9610	9590	224
344	20231020	140300	1593809950	9600	9600	9600	9600	211
345	20231020	140200	1591784350	9600	9600	9600	9600	0
346	20231020	140100	1591784350	9600	9600	9600	9600	20
347	20231020	140000	1591592350	9610	9610	9610	9580	1025
348	20231020	135900	1581747210	9600	9610	9610	9600	1718
349	20231020	135800	1565253800	9610	9600	9610	9600	1751
350	20231020	135700	1548442650	9600	9600	9600	9600	107
351	20231020	135600	1547415450	9600	9580	9600	9580	3233
352	20231020	135500	1516382350	9580	9570	9580	9570	1301
353	20231020	135400	1503921420	9570	9570	9570	9570	38
354	20231020	135300	1503557760	9570	9570	9570	9570	288
355	20231020	135200	1500801600	9570	9550	9570	9550	343
356	20231020	135100	1497520130	9550	9550	9550	9550	30
357	20231020	135000	1497233630	9550	9550	9550	9550	12
358	20231020	134900	1497119030	9550	9550	9550	9550	18
359	20231020	134800	1496947130	9550	9560	9560	9550	399
360	20231020	134700	1493136140	9570	9570	9570	9570	11
361	20231020	134600	1493030870	9570	9570	9570	9570	145
362	20231020	134500	1491643220	9570	9570	9570	9570	12
363	20231020	134400	1491528380	9560	9570	9570	9560	25
364	20231020	134300	1491289230	9570	9570	9570	9570	47
365	20231020	134200	1490839440	9560	9560	9560	9560	219
366	20231020	134100	1488745800	9560	9560	9560	9560	0
367	20231020	134000	1488745800	9560	9560	9560	9560	28
368	20231020	133900	1488478120	9550	9560	9560	9550	20
369	20231020	133800	1488287020	9550	9550	9550	9550	0
370	20231020	133700	1488287020	9550	9550	9550	9550	100
371	20231020	133600	1487332020	9550	9550	9550	9550	0
372	20231020	133500	1487332020	9550	9550	9550	9550	0
373	20231020	133400	1487332020	9550	9570	9570	9550	195
374	20231020	133300	1485467900	9560	9560	9560	9560	290
375	20231020	133200	1482695500	9560	9550	9560	9550	113
376	20231020	133100	1481616250	9540	9530	9540	9530	5758
377	20231020	133000	1426735260	9530	9500	9530	9500	3617
378	20231020	132900	1392342790	9500	9500	9500	9500	1800
379	20231020	132800	1375242790	9500	9500	9500	9500	21
380	20231020	132700	1375043290	9500	9500	9500	9500	10
381	20231020	132600	1374948290	9500	9500	9500	9500	22
382	20231020	132500	1374739290	9490	9490	9490	9490	694
383	20231020	132400	1368153230	9490	9490	9490	9480	184
384	20231020	132300	1366407200	9490	9500	9500	9480	159
385	20231020	132200	1364898270	9490	9490	9490	9490	744
386	20231020	132100	1357837710	9490	9490	9490	9490	418
387	20231020	132000	1353870890	9490	9490	9490	9490	250
388	20231020	131900	1351498390	9490	9490	9490	9490	276
389	20231020	131800	1348879150	9490	9490	9490	9490	120
390	20231020	131700	1347740350	9490	9500	9500	9490	2191
391	20231020	131600	1326947500	9500	9500	9500	9500	71
392	20231020	131500	1326273000	9500	9500	9510	9500	1017
393	20231020	131400	1316611480	9500	9500	9500	9500	131
394	20231020	131300	1315366980	9500	9490	9500	9490	82
395	20231020	131200	1314588640	9500	9500	9500	9500	304
396	20231020	131100	1311700640	9500	9510	9510	9500	1854
397	20231020	131000	1294087540	9500	9510	9510	9500	626
398	20231020	130900	1288139280	9500	9500	9500	9500	1441
399	20231020	130800	1274449780	9510	9510	9510	9510	23
400	20231020	130700	1274231050	9510	9510	9510	9510	653
401	20231020	130600	1268021020	9510	9510	9510	9500	129
402	20231020	130500	1266794240	9510	9510	9510	9510	1
403	20231020	130400	1266784730	9510	9510	9510	9510	11
404	20231020	130300	1266680120	9510	9510	9510	9510	646
405	20231020	130200	1260536660	9510	9510	9510	9510	8
406	20231020	130100	1260460580	9510	9510	9510	9510	168
407	20231020	130000	1258862900	9510	9510	9510	9510	10
408	20231020	125900	1258767800	9510	9500	9510	9500	155
409	20231020	125800	1257295250	9510	9510	9510	9510	29
410	20231020	125700	1257019460	9510	9510	9510	9510	39
411	20231020	125600	1256648570	9510	9510	9510	9510	2000
412	20231020	125500	1237628570	9510	9510	9510	9510	105
413	20231020	125400	1236630020	9510	9510	9510	9510	22
414	20231020	125300	1236420800	9510	9510	9510	9510	217
415	20231020	125200	1234357130	9510	9520	9520	9510	52
416	20231020	125100	1233862510	9520	9520	9520	9520	54
417	20231020	125000	1233348430	9520	9510	9520	9510	217
418	20231020	124900	1231284710	9510	9510	9510	9510	84
419	20231020	124800	1230485870	9500	9510	9510	9500	404
420	20231020	124700	1226647410	9510	9510	9510	9510	156
421	20231020	124600	1225163850	9510	9520	9520	9510	504
422	20231020	124500	1220370790	9520	9520	9520	9520	20
423	20231020	124400	1220180390	9520	9520	9520	9520	202
424	20231020	124300	1218257350	9520	9520	9520	9520	4
425	20231020	124200	1218219270	9530	9520	9530	9520	762
426	20231020	124100	1210965020	9530	9540	9540	9530	548
427	20231020	124000	1205742460	9540	9540	9540	9540	8
428	20231020	123900	1205666140	9530	9540	9540	9530	124
429	20231020	123800	1204483360	9540	9540	9540	9540	300
430	20231020	123700	1201621360	9540	9540	9540	9540	0
431	20231020	123600	1201621360	9540	9530	9540	9530	321
432	20231020	123500	1198559230	9540	9540	9540	9540	1
433	20231020	123400	1198549690	9540	9540	9540	9540	319
434	20231020	123300	1195506430	9540	9540	9540	9540	18
435	20231020	123200	1195334710	9540	9540	9540	9540	121
436	20231020	123100	1194180370	9540	9540	9540	9540	10
437	20231020	123000	1194084970	9540	9540	9540	9540	71
438	20231020	122900	1193407630	9540	9540	9540	9540	53
439	20231020	122800	1192902010	9540	9540	9540	9540	0
440	20231020	122700	1192902010	9540	9540	9540	9530	20
441	20231020	122600	1192711260	9530	9530	9530	9530	1
442	20231020	122500	1192701730	9540	9530	9540	9530	203
443	20231020	122400	1190767110	9530	9530	9530	9530	137
444	20231020	122300	1189461500	9530	9530	9530	9530	245
445	20231020	122200	1187126650	9530	9530	9530	9530	21
446	20231020	122100	1186926520	9510	9510	9510	9510	3
447	20231020	122000	1186897990	9500	9500	9500	9500	0
448	20231020	121900	1186897990	9500	9510	9540	9500	130
449	20231020	121800	1185662580	9510	9530	9540	9510	2164
450	20231020	121700	1165079980	9520	9530	9530	9520	15
451	20231020	121600	1164937130	9530	9530	9530	9530	120
452	20231020	121500	1163793530	9530	9530	9530	9530	0
453	20231020	121400	1163793530	9530	9530	9530	9530	18
454	20231020	121300	1163621990	9530	9540	9540	9530	112
455	20231020	121200	1162554610	9540	9540	9540	9540	86
456	20231020	121100	1161734170	9540	9540	9540	9540	40
457	20231020	121000	1161352570	9540	9540	9540	9540	0
458	20231020	120900	1161352570	9540	9540	9540	9540	50
459	20231020	120800	1160875570	9540	9540	9540	9540	5
460	20231020	120700	1160827870	9540	9540	9540	9540	3
461	20231020	120600	1160799250	9540	9540	9540	9540	12
462	20231020	120500	1160684770	9540	9540	9540	9540	0
463	20231020	120400	1160684770	9540	9530	9540	9520	53
464	20231020	120300	1160180150	9530	9540	9540	9530	31
465	20231020	120200	1159884710	9540	9540	9540	9540	32
466	20231020	120100	1159579430	9540	9540	9540	9540	2
467	20231020	120000	1159560350	9540	9540	9540	9540	8
468	20231020	115900	1159484030	9540	9540	9540	9540	1
469	20231020	115800	1159474490	9530	9530	9530	9530	544
470	20231020	115700	1154290170	9520	9530	9530	9520	205
471	20231020	115600	1152337520	9530	9530	9530	9530	0
472	20231020	115500	1152337520	9530	9510	9530	9510	306
473	20231020	115400	1149427340	9510	9530	9530	9510	206
474	20231020	115300	1147464360	9530	9530	9530	9530	931
475	20231020	115200	1138591930	9510	9510	9510	9510	0
476	20231020	115100	1138591930	9510	9510	9510	9510	1255
477	20231020	115000	1126656880	9510	9510	9510	9510	50
478	20231020	114900	1126181380	9500	9500	9500	9500	453
479	20231020	114800	1121877880	9500	9500	9500	9500	18
480	20231020	114700	1121706880	9490	9490	9490	9490	200
481	20231020	114600	1119808880	9490	9490	9490	9490	250
482	20231020	114500	1117436380	9500	9500	9500	9490	124
483	20231020	114400	1116258480	9500	9500	9500	9500	137
484	20231020	114300	1114956980	9500	9500	9500	9500	521
485	20231020	114200	1110007480	9500	9500	9500	9500	255
486	20231020	114100	1107584980	9500	9500	9500	9500	92
487	20231020	114000	1106710980	9500	9500	9500	9500	3
488	20231020	113900	1106682480	9500	9500	9500	9500	58
489	20231020	113800	1106131480	9500	9500	9500	9500	20
490	20231020	113700	1105941480	9490	9490	9490	9490	174
491	20231020	113600	1104290220	9490	9490	9490	9490	44
492	20231020	113500	1103872660	9490	9490	9490	9490	21
493	20231020	113400	1103673370	9490	9490	9490	9490	44
494	20231020	113300	1103255810	9490	9490	9490	9490	88
495	20231020	113200	1102420690	9490	9500	9500	9490	34
496	20231020	113100	1102097980	9500	9490	9500	9490	153
497	20231020	113000	1100645740	9490	9490	9490	9490	0
498	20231020	112900	1100645740	9490	9480	9490	9480	1429
499	20231020	112800	1087095820	9490	9490	9490	9490	243
500	20231020	112700	1084789750	9500	9510	9510	9500	63
501	20231020	112600	1084190800	9510	9510	9510	9510	0
502	20231020	112500	1084190800	9510	9510	9510	9510	1
503	20231020	112400	1084181290	9510	9510	9510	9510	205
504	20231020	112300	1082231740	9480	9500	9500	9480	50
505	20231020	112200	1081757650	9510	9500	9510	9500	558
506	20231020	112100	1076456350	9480	9480	9480	9480	196
507	20231020	112000	1074598270	9480	9480	9480	9470	586
508	20231020	111900	1069047990	9480	9480	9480	9470	639
509	20231020	111800	1062994770	9480	9480	9480	9480	509
510	20231020	111700	1058169450	9480	9500	9500	9480	1702
511	20231020	111600	1042026400	9500	9510	9510	9500	4154
512	20231020	111500	1002563070	9510	9510	9510	9510	141
513	20231020	111400	1001222160	9510	9510	9520	9510	119
514	20231020	111300	1000090460	9510	9520	9520	9510	538
515	20231020	111200	994972550	9520	9510	9530	9500	641
516	20231020	111100	988878370	9510	9530	9530	9510	3802
517	20231020	111000	952684410	9530	9530	9530	9530	957
518	20231020	110900	943564200	9530	9530	9530	9530	0
519	20231020	110800	943564200	9530	9530	9530	9530	200
520	20231020	110700	941658200	9530	9540	9540	9530	1854
521	20231020	110600	923987650	9540	9550	9550	9540	2
522	20231020	110500	923968560	9550	9550	9550	9550	82
523	20231020	110400	923185460	9540	9550	9550	9540	85
524	20231020	110300	922374410	9550	9540	9550	9530	865
525	20231020	110200	914128190	9540	9540	9550	9540	103
526	20231020	110100	913145340	9540	9560	9560	9540	1544
527	20231020	110000	898414400	9560	9560	9560	9550	310
528	20231020	105900	895453780	9560	9560	9560	9560	2
529	20231020	105800	895434660	9560	9560	9560	9560	0
530	20231020	105700	895434660	9560	9550	9560	9550	821
531	20231020	105600	887592300	9550	9560	9560	9550	28
532	20231020	105500	887324670	9550	9550	9560	9550	1756
533	20231020	105400	870553870	9550	9550	9550	9550	12
534	20231020	105300	870439270	9550	9550	9550	9550	5
535	20231020	105200	870391520	9540	9550	9550	9540	114
536	20231020	105100	869303830	9550	9540	9550	9540	39
537	20231020	105000	868931500	9540	9540	9540	9540	500
538	20231020	104900	864161500	9550	9550	9550	9550	55
539	20231020	104800	863636250	9550	9550	9550	9550	23
540	20231020	104700	863416600	9540	9540	9540	9540	0
541	20231020	104600	863416600	9540	9550	9550	9540	749
542	20231020	104500	856271080	9550	9550	9550	9550	130
543	20231020	104400	855029580	9550	9550	9550	9550	115
544	20231020	104300	853931330	9550	9540	9550	9540	11
545	20231020	104200	853826380	9540	9540	9540	9540	0
546	20231020	104100	853826380	9540	9550	9550	9540	194
547	20231020	104000	851975370	9550	9550	9550	9540	280
548	20231020	103900	849303370	9550	9550	9550	9550	524
549	20231020	103800	844299170	9550	9570	9570	9550	390
550	20231020	103700	840570720	9570	9560	9570	9560	41
551	20231020	103600	840178740	9570	9570	9570	9570	61
552	20231020	103500	839594970	9570	9570	9570	9570	40
553	20231020	103400	839212170	9570	9570	9570	9570	166
554	20231020	103300	837623550	9570	9570	9570	9570	11
555	20231020	103200	837518280	9550	9550	9550	9550	10
556	20231020	103100	837422780	9550	9570	9570	9550	154
557	20231020	103000	835950450	9570	9570	9570	9570	2160
558	20231020	102900	815279250	9570	9590	9590	9570	12
559	20231020	102800	815164370	9590	9570	9590	9570	1103
560	20231020	102700	804606140	9570	9560	9570	9560	283
561	20231020	102600	801899810	9560	9560	9560	9550	87
562	20231020	102500	801068290	9560	9550	9560	9550	229
563	20231020	102400	798881050	9550	9540	9550	9540	895
564	20231020	102300	790342250	9540	9510	9540	9510	9463
565	20231020	102200	700343120	9510	9520	9520	9510	843
566	20231020	102100	692323490	9520	9530	9530	9520	122
567	20231020	102000	691161830	9520	9530	9530	9520	1158
568	20231020	101900	680136950	9520	9530	9550	9520	1850
569	20231020	101800	662515480	9530	9550	9550	9530	432
570	20231020	101700	658397170	9550	9540	9550	9530	376
571	20231020	101600	654810420	9550	9560	9560	9550	181
572	20231020	101500	653081770	9530	9540	9540	9530	287
573	20231020	101400	650346130	9540	9550	9550	9540	1627
574	20231020	101300	634822430	9560	9560	9560	9560	75
575	20231020	101200	634105430	9560	9560	9560	9560	499
576	20231020	101100	629334990	9560	9560	9560	9550	2289
577	20231020	101000	607465330	9570	9570	9570	9570	323
578	20231020	100900	604374220	9570	9580	9580	9570	614
579	20231020	100800	598493130	9560	9570	9580	9560	1096
580	20231020	100700	588008450	9560	9570	9570	9560	371
581	20231020	100600	584461370	9570	9570	9570	9570	100
582	20231020	100500	583504370	9570	9570	9570	9570	1
583	20231020	100400	583494800	9570	9570	9570	9570	377
584	20231020	100300	579886910	9570	9590	9600	9570	148
585	20231020	100200	578469830	9590	9590	9590	9570	828
586	20231020	100100	570540070	9590	9590	9590	9580	167
587	20231020	100000	568938640	9580	9580	9580	9580	48
588	20231020	095900	568478800	9580	9580	9580	9580	324
589	20231020	095800	565374880	9570	9580	9580	9570	30
590	20231020	095700	565087770	9570	9590	9590	9560	2548
591	20231020	095600	540705330	9590	9590	9600	9590	704
592	20231020	095500	533953860	9600	9600	9600	9580	23
593	20231020	095400	533733080	9580	9600	9600	9580	211
594	20231020	095300	531711460	9610	9570	9610	9570	30
595	20231020	095200	531424220	9570	9580	9580	9570	106
596	20231020	095100	530409780	9570	9630	9630	9570	312
597	20231020	095000	527422200	9630	9620	9640	9620	592
598	20231020	094900	521718350	9620	9610	9620	9610	313
599	20231020	094800	518707650	9610	9600	9610	9600	543
600	20231020	094700	513494540	9600	9600	9600	9570	758
601	20231020	094600	506232700	9600	9610	9610	9600	95
602	20231020	094500	505319860	9610	9620	9620	9610	21
603	20231020	094400	505117940	9580	9630	9630	9580	3961
604	20231020	094300	467100020	9630	9620	9630	9620	70
605	20231020	094200	466426120	9620	9620	9620	9610	895
606	20231020	094100	457821380	9620	9630	9630	9620	1111
607	20231020	094000	447133450	9640	9640	9640	9630	727
608	20231020	093900	440132210	9640	9640	9640	9640	61
609	20231020	093800	439544170	9640	9660	9660	9640	305
610	20231020	093700	436602550	9660	9660	9660	9660	42
611	20231020	093600	436196830	9660	9620	9660	9610	3269
612	20231020	093500	404729440	9610	9610	9610	9610	1076
613	20231020	093400	394389080	9610	9610	9610	9610	61
614	20231020	093300	393802870	9610	9610	9620	9610	457
615	20231020	093200	389409720	9600	9600	9600	9590	1697
616	20231020	093100	373120630	9600	9600	9600	9570	449
617	20231020	093000	368823000	9570	9570	9570	9560	2155
618	20231020	092900	348200820	9570	9570	9570	9560	327
619	20231020	092800	345074120	9570	9570	9570	9560	503
620	20231020	092700	340260440	9570	9570	9580	9570	339
621	20231020	092600	337015860	9560	9580	9580	9560	549
622	20231020	092500	331761780	9560	9590	9590	9560	635
623	20231020	092400	325672760	9590	9540	9590	9540	666
624	20231020	092300	319308200	9540	9560	9560	9520	335
625	20231020	092200	316112070	9560	9530	9560	9530	761
626	20231020	092100	308850450	9530	9500	9530	9500	199
627	20231020	092000	306959920	9490	9520	9520	9490	5101
628	20231020	091900	258400750	9490	9520	9520	9490	541
629	20231020	091800	253253190	9520	9500	9520	9500	150
630	20231020	091700	251826490	9500	9480	9500	9470	447
631	20231020	091600	247591850	9460	9540	9540	9460	2070
632	20231020	091500	227969740	9540	9510	9540	9500	335
633	20231020	091400	224780470	9500	9510	9520	9500	1725
634	20231020	091300	208374980	9510	9490	9510	9490	356
635	20231020	091200	204992230	9480	9480	9490	9470	1298
636	20231020	091100	192688130	9480	9490	9510	9460	2661
637	20231020	091000	167474640	9490	9510	9520	9490	782
638	20231020	090900	160047320	9520	9510	9540	9500	1787
639	20231020	090800	143065530	9510	9520	9520	9510	1090
640	20231020	090700	132698220	9520	9560	9560	9520	268
641	20231020	090600	130144480	9560	9580	9580	9510	6468
642	20231020	090500	68536580	9580	9620	9620	9580	2042
643	20231020	090400	48927780	9620	9640	9640	9610	1604
644	20231020	090300	33488470	9620	9640	9640	9610	234
645	20231020	090200	31236660	9650	9600	9660	9600	1714
646	20231020	090100	14746620	9590	9530	9590	9530	306
647	20231020	090000	11814600	9530	9580	9580	9510	1234