KissMeData/086390/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194300	821311330	11580	11580	11580	11580	1602
3	20231025	194200	821311330	11580	11580	11580	11580	0
4	20231025	194100	821311330	11580	11580	11580	11580	0
5	20231025	194000	821311330	11580	11580	11580	11580	0
6	20231025	193900	821311330	11580	11580	11580	11580	0
7	20231025	193800	821311330	11580	11580	11580	11580	0
8	20231025	193700	821311330	11580	11580	11580	11580	0
9	20231025	193600	821311330	11580	11580	11580	11580	0
10	20231025	193500	821311330	11580	11580	11580	11580	0
11	20231025	193400	821311330	11580	11580	11580	11580	0
12	20231025	193300	821311330	11580	11580	11580	11580	0
13	20231025	193200	821311330	11580	11580	11580	11580	0
14	20231025	193100	821311330	11580	11580	11580	11580	0
15	20231025	193000	821311330	11580	11580	11580	11580	0
16	20231025	192900	821311330	11580	11580	11580	11580	0
17	20231025	192800	821311330	11580	11580	11580	11580	0
18	20231025	192700	821311330	11580	11580	11580	11580	0
19	20231025	192600	821311330	11580	11580	11580	11580	0
20	20231025	192500	821311330	11580	11580	11580	11580	0
21	20231025	192400	821311330	11580	11580	11580	11580	0
22	20231025	192300	821311330	11580	11580	11580	11580	0
23	20231025	192200	821311330	11580	11580	11580	11580	0
24	20231025	192100	821311330	11580	11580	11580	11580	0
25	20231025	192000	821311330	11580	11580	11580	11580	0
26	20231025	191900	821311330	11580	11580	11580	11580	0
27	20231025	191800	821311330	11580	11580	11580	11580	0
28	20231025	191700	821311330	11580	11580	11580	11580	0
29	20231025	191600	821311330	11580	11580	11580	11580	0
30	20231025	191500	821311330	11580	11580	11580	11580	0
31	20231025	191400	821311330	11580	11580	11580	11580	0
32	20231025	191300	821311330	11580	11580	11580	11580	1602
33	20231025	191200	821311330	11580	11580	11580	11580	0
34	20231025	191100	821311330	11580	11580	11580	11580	0
35	20231025	191000	821311330	11580	11580	11580	11580	0
36	20231025	190900	821311330	11580	11580	11580	11580	0
37	20231025	190800	821311330	11580	11580	11580	11580	0
38	20231025	190700	821311330	11580	11580	11580	11580	0
39	20231025	190600	821311330	11580	11580	11580	11580	0
40	20231025	190500	821311330	11580	11580	11580	11580	0
41	20231025	190400	821311330	11580	11580	11580	11580	0
42	20231025	190300	821311330	11580	11580	11580	11580	0
43	20231025	190200	821311330	11580	11580	11580	11580	0
44	20231025	190100	821311330	11580	11580	11580	11580	0
45	20231025	190000	821311330	11580	11580	11580	11580	0
46	20231025	185900	821311330	11580	11580	11580	11580	0
47	20231025	185800	821311330	11580	11580	11580	11580	0
48	20231025	185700	821311330	11580	11580	11580	11580	0
49	20231025	185600	821311330	11580	11580	11580	11580	0
50	20231025	185500	821311330	11580	11580	11580	11580	0
51	20231025	185400	821311330	11580	11580	11580	11580	0
52	20231025	185300	821311330	11580	11580	11580	11580	0
53	20231025	185200	821311330	11580	11580	11580	11580	0
54	20231025	185100	821311330	11580	11580	11580	11580	0
55	20231025	185000	821311330	11580	11580	11580	11580	0
56	20231025	184900	821311330	11580	11580	11580	11580	0
57	20231025	184800	821311330	11580	11580	11580	11580	0
58	20231025	184700	821311330	11580	11580	11580	11580	0
59	20231025	184600	821311330	11580	11580	11580	11580	0
60	20231025	184500	821311330	11580	11580	11580	11580	0
61	20231025	184400	821311330	11580	11580	11580	11580	0
62	20231025	184300	821311330	11580	11580	11580	11580	1602
63	20231025	184200	821311330	11580	11580	11580	11580	0
64	20231025	184100	821311330	11580	11580	11580	11580	0
65	20231025	184000	821311330	11580	11580	11580	11580	0
66	20231025	183900	821311330	11580	11580	11580	11580	0
67	20231025	183800	821311330	11580	11580	11580	11580	0
68	20231025	183700	821311330	11580	11580	11580	11580	0
69	20231025	183600	821311330	11580	11580	11580	11580	0
70	20231025	183500	821311330	11580	11580	11580	11580	0
71	20231025	183400	821311330	11580	11580	11580	11580	0
72	20231025	183300	821311330	11580	11580	11580	11580	0
73	20231025	183200	821311330	11580	11580	11580	11580	0
74	20231025	183100	821311330	11580	11580	11580	11580	0
75	20231025	183000	821311330	11580	11580	11580	11580	0
76	20231025	182900	821311330	11580	11580	11580	11580	0
77	20231025	182800	821311330	11580	11580	11580	11580	0
78	20231025	182700	821311330	11580	11580	11580	11580	0
79	20231025	182600	821311330	11580	11580	11580	11580	0
80	20231025	182500	821311330	11580	11580	11580	11580	0
81	20231025	182400	821311330	11580	11580	11580	11580	0
82	20231025	182300	821311330	11580	11580	11580	11580	0
83	20231025	182200	821311330	11580	11580	11580	11580	0
84	20231025	182100	821311330	11580	11580	11580	11580	0
85	20231025	182000	821311330	11580	11580	11580	11580	0
86	20231025	181900	821311330	11580	11580	11580	11580	0
87	20231025	181800	821311330	11580	11580	11580	11580	0
88	20231025	181700	821311330	11580	11580	11580	11580	0
89	20231025	181600	821311330	11580	11580	11580	11580	0
90	20231025	181500	821311330	11580	11580	11580	11580	0
91	20231025	181400	821311330	11580	11580	11580	11580	0
92	20231025	181300	821311330	11580	11580	11580	11580	1602
93	20231025	181200	821311330	11580	11580	11580	11580	0
94	20231025	181100	821311330	11580	11580	11580	11580	0
95	20231025	181000	821311330	11580	11580	11580	11580	0
96	20231025	180900	821311330	11580	11580	11580	11580	0
97	20231025	180800	821311330	11580	11580	11580	11580	0
98	20231025	180700	821311330	11580	11580	11580	11580	0
99	20231025	180600	821311330	11580	11580	11580	11580	0
100	20231025	180500	821311330	11580	11580	11580	11580	0
101	20231025	180400	821311330	11580	11580	11580	11580	0
102	20231025	180300	821311330	11580	11580	11580	11580	0
103	20231025	180200	821311330	11580	11580	11580	11580	0
104	20231025	180100	821311330	11580	11580	11580	11580	0
105	20231025	180000	821311330	11580	11580	11580	11580	0
106	20231025	175900	821311330	11580	11580	11580	11580	0
107	20231025	175800	821311330	11580	11580	11580	11580	0
108	20231025	175700	821311330	11580	11580	11580	11580	0
109	20231025	175600	821311330	11580	11580	11580	11580	0
110	20231025	175500	821311330	11580	11580	11580	11580	0
111	20231025	175400	821311330	11580	11580	11580	11580	0
112	20231025	175300	821311330	11580	11580	11580	11580	0
113	20231025	175200	821311330	11580	11580	11580	11580	0
114	20231025	175100	821311330	11580	11580	11580	11580	0
115	20231025	175000	821311330	11580	11580	11580	11580	0
116	20231025	174900	821311330	11580	11580	11580	11580	0
117	20231025	174800	821311330	11580	11580	11580	11580	0
118	20231025	174700	821311330	11580	11580	11580	11580	0
119	20231025	174600	821311330	11580	11580	11580	11580	0
120	20231025	174500	821311330	11580	11580	11580	11580	0
121	20231025	174400	821311330	11580	11580	11580	11580	0
122	20231025	174300	821311330	11580	11580	11580	11580	1602
123	20231025	174200	821311330	11580	11580	11580	11580	0
124	20231025	174100	821311330	11580	11580	11580	11580	0
125	20231025	174000	821311330	11580	11580	11580	11580	0
126	20231025	173900	821311330	11580	11580	11580	11580	0
127	20231025	173800	821311330	11580	11580	11580	11580	0
128	20231025	173700	821311330	11580	11580	11580	11580	0
129	20231025	173600	821311330	11580	11580	11580	11580	0
130	20231025	173500	821311330	11580	11580	11580	11580	0
131	20231025	173400	821311330	11580	11580	11580	11580	0
132	20231025	173300	821311330	11580	11580	11580	11580	0
133	20231025	173200	821311330	11580	11580	11580	11580	0
134	20231025	173100	821311330	11580	11580	11580	11580	0
135	20231025	173000	821311330	11580	11580	11580	11580	0
136	20231025	172900	821311330	11580	11580	11580	11580	0
137	20231025	172800	821311330	11580	11580	11580	11580	0
138	20231025	172700	821311330	11580	11580	11580	11580	0
139	20231025	172600	821311330	11580	11580	11580	11580	0
140	20231025	172500	821311330	11580	11580	11580	11580	0
141	20231025	172400	821311330	11580	11580	11580	11580	0
142	20231025	172300	821311330	11580	11580	11580	11580	0
143	20231025	172200	821311330	11580	11580	11580	11580	0
144	20231025	172100	821311330	11580	11580	11580	11580	0
145	20231025	172000	821311330	11580	11580	11580	11580	0
146	20231025	171900	821311330	11580	11580	11580	11580	0
147	20231025	171800	821311330	11580	11580	11580	11580	0
148	20231025	171700	821311330	11580	11580	11580	11580	0
149	20231025	171600	821311330	11580	11580	11580	11580	0
150	20231025	171500	821311330	11580	11580	11580	11580	0
151	20231025	171400	821311330	11580	11580	11580	11580	0
152	20231025	171300	821311330	11580	11580	11580	11580	1602
153	20231025	171200	821311330	11580	11580	11580	11580	0
154	20231025	171100	821311330	11580	11580	11580	11580	0
155	20231025	171000	821311330	11580	11580	11580	11580	0
156	20231025	170900	821311330	11580	11580	11580	11580	0
157	20231025	170800	821311330	11580	11580	11580	11580	0
158	20231025	170700	821311330	11580	11580	11580	11580	0
159	20231025	170600	821311330	11580	11580	11580	11580	0
160	20231025	170500	821311330	11580	11580	11580	11580	0
161	20231025	170400	821311330	11580	11580	11580	11580	0
162	20231025	170300	821311330	11580	11580	11580	11580	0
163	20231025	170200	821311330	11580	11580	11580	11580	0
164	20231025	170100	821311330	11580	11580	11580	11580	0
165	20231025	170000	821311330	11580	11580	11580	11580	0
166	20231025	165900	821311330	11580	11580	11580	11580	0
167	20231025	165800	821311330	11580	11580	11580	11580	0
168	20231025	165700	821311330	11580	11580	11580	11580	0
169	20231025	165600	821311330	11580	11580	11580	11580	0
170	20231025	165500	821311330	11580	11580	11580	11580	0
171	20231025	165400	821311330	11580	11580	11580	11580	0
172	20231025	165300	821311330	11580	11580	11580	11580	0
173	20231025	165200	821311330	11580	11580	11580	11580	0
174	20231025	165100	821311330	11580	11580	11580	11580	0
175	20231025	165000	821311330	11580	11580	11580	11580	0
176	20231025	164900	821311330	11580	11580	11580	11580	0
177	20231025	164800	821311330	11580	11580	11580	11580	0
178	20231025	164700	821311330	11580	11580	11580	11580	0
179	20231025	164600	821311330	11580	11580	11580	11580	0
180	20231025	164500	821311330	11580	11580	11580	11580	0
181	20231025	164400	821311330	11580	11580	11580	11580	0
182	20231025	164300	821311330	11580	11580	11580	11580	1602
183	20231025	164200	821311330	11580	11580	11580	11580	0
184	20231025	164100	821311330	11580	11580	11580	11580	0
185	20231025	164000	821311330	11580	11580	11580	11580	0
186	20231025	163900	821311330	11580	11580	11580	11580	0
187	20231025	163800	821311330	11580	11580	11580	11580	0
188	20231025	163700	821311330	11580	11580	11580	11580	0
189	20231025	163600	821311330	11580	11580	11580	11580	0
190	20231025	163500	821311330	11580	11580	11580	11580	0
191	20231025	163400	821311330	11580	11580	11580	11580	0
192	20231025	163300	821311330	11580	11580	11580	11580	0
193	20231025	163200	821311330	11580	11580	11580	11580	0
194	20231025	163100	821311330	11580	11580	11580	11580	0
195	20231025	163000	821311330	11580	11580	11580	11580	0
196	20231025	162900	821311330	11580	11580	11580	11580	0
197	20231025	162800	821311330	11580	11580	11580	11580	0
198	20231025	162700	821311330	11580	11580	11580	11580	0
199	20231025	162600	821311330	11580	11580	11580	11580	0
200	20231025	162500	821311330	11580	11580	11580	11580	0
201	20231025	162400	821311330	11580	11580	11580	11580	0
202	20231025	162300	821311330	11580	11580	11580	11580	0
203	20231025	162200	821311330	11580	11580	11580	11580	0
204	20231025	162100	821311330	11580	11580	11580	11580	0
205	20231025	162000	821311330	11580	11580	11580	11580	0
206	20231025	161900	821311330	11580	11580	11580	11580	0
207	20231025	161800	821311330	11580	11580	11580	11580	0
208	20231025	161700	821311330	11580	11580	11580	11580	0
209	20231025	161600	821311330	11580	11580	11580	11580	0
210	20231025	161500	821311330	11580	11580	11580	11580	0
211	20231025	161400	821311330	11580	11580	11580	11580	0
212	20231025	161300	821311330	11580	11580	11580	11580	1602
213	20231025	161200	821311330	11580	11580	11580	11580	0
214	20231025	161100	821311330	11580	11580	11580	11580	0
215	20231025	161000	821311330	11580	11580	11580	11580	0
216	20231025	160900	821311330	11580	11580	11580	11580	0
217	20231025	160800	821311330	11580	11580	11580	11580	0
218	20231025	160700	821311330	11580	11580	11580	11580	0
219	20231025	160600	821311330	11580	11580	11580	11580	0
220	20231025	160500	821311330	11580	11580	11580	11580	0
221	20231025	160400	821311330	11580	11580	11580	11580	0
222	20231025	160300	821311330	11580	11580	11580	11580	0
223	20231025	160200	821311330	11580	11580	11580	11580	0
224	20231025	160100	821311330	11580	11580	11580	11580	0
225	20231025	160000	821311330	11580	11580	11580	11580	0
226	20231025	155900	821311330	11580	11580	11580	11580	0
227	20231025	155800	821311330	11580	11580	11580	11580	0
228	20231025	155700	821311330	11580	11580	11580	11580	0
229	20231025	155600	821311330	11580	11580	11580	11580	0
230	20231025	155500	821311330	11580	11580	11580	11580	0
231	20231025	155400	821311330	11580	11580	11580	11580	0
232	20231025	155300	821311330	11580	11580	11580	11580	0
233	20231025	155200	821311330	11580	11580	11580	11580	0
234	20231025	155100	821311330	11580	11580	11580	11580	0
235	20231025	155000	821311330	11580	11580	11580	11580	0
236	20231025	154900	821311330	11580	11580	11580	11580	0
237	20231025	154800	821311330	11580	11580	11580	11580	0
238	20231025	154700	821311330	11580	11580	11580	11580	0
239	20231025	154600	821311330	11580	11580	11580	11580	0
240	20231025	154500	821311330	11580	11580	11580	11580	0
241	20231025	154400	821311330	11580	11580	11580	11580	0
242	20231025	154300	821311330	11580	11580	11580	11580	1602
243	20231025	154200	821311330	11580	11580	11580	11580	0
244	20231025	154100	821311330	11580	11580	11580	11580	0
245	20231025	154000	821311330	11580	11580	11580	11580	0
246	20231025	153900	821311330	11580	11580	11580	11580	0
247	20231025	153800	821311330	11580	11580	11580	11580	0
248	20231025	153700	821311330	11580	11580	11580	11580	0
249	20231025	153600	821311330	11580	11580	11580	11580	0
250	20231025	153500	821311330	11580	11580	11580	11580	0
251	20231025	153400	821311330	11580	11580	11580	11580	0
252	20231025	153300	821311330	11580	11580	11580	11580	0
253	20231025	153200	821311330	11580	11580	11580	11580	0
254	20231025	153100	821311330	11580	11580	11580	11580	0
255	20231025	153000	821311330	11580	11580	11580	11580	1602
256	20231025	152900	802760170	11570	11570	11570	11570	0
257	20231025	152800	802760170	11570	11570	11570	11570	0
258	20231025	152700	802760170	11570	11570	11570	11570	0
259	20231025	152600	802760170	11570	11570	11570	11570	0
260	20231025	152500	802760170	11570	11570	11570	11570	0
261	20231025	152400	802760170	11570	11570	11570	11570	0
262	20231025	152300	802760170	11570	11570	11570	11570	0
263	20231025	152200	802760170	11570	11570	11570	11570	0
264	20231025	152100	802760170	11570	11570	11570	11570	0
265	20231025	152000	802760170	11570	11570	11570	11570	0
266	20231025	151900	802760170	11570	11590	11600	11570	401
267	20231025	151800	798111970	11570	11580	11590	11570	805
268	20231025	151700	788788310	11580	11590	11590	11580	432
269	20231025	151600	783784080	11590	11590	11590	11590	197
270	20231025	151500	781500850	11590	11580	11590	11580	281
271	20231025	151400	778245540	11580	11600	11600	11580	509
272	20231025	151300	772348420	11590	11600	11600	11590	189
273	20231025	151200	770157130	11600	11590	11600	11590	454
274	20231025	151100	764894420	11590	11590	11600	11590	144
275	20231025	151000	763224280	11590	11580	11600	11580	316
276	20231025	150900	759560040	11590	11600	11600	11590	395
277	20231025	150800	754980330	11590	11580	11600	11580	206
278	20231025	150700	752592810	11600	11600	11600	11590	233
279	20231025	150600	749891060	11600	11600	11600	11600	148
280	20231025	150500	748174260	11600	11590	11600	11590	197
281	20231025	150400	745889750	11590	11590	11590	11580	142
282	20231025	150300	744244010	11580	11590	11590	11570	518
283	20231025	150200	738248090	11590	11590	11590	11590	179
284	20231025	150100	736173480	11580	11580	11590	11580	185
285	20231025	150000	734030430	11590	11600	11600	11590	275
286	20231025	145900	730843170	11590	11600	11600	11590	125
287	20231025	145800	729393230	11600	11570	11600	11570	538
288	20231025	145700	723165760	11570	11570	11570	11560	204
289	20231025	145600	720805910	11570	11590	11590	11570	315
290	20231025	145500	717157100	11600	11590	11600	11590	224
291	20231025	145400	714559740	11580	11580	11590	11580	363
292	20231025	145300	710352950	11580	11590	11590	11580	115
293	20231025	145200	709020160	11590	11590	11590	11580	264
294	20231025	145100	705960840	11600	11570	11600	11570	244
295	20231025	145000	703134760	11560	11570	11570	11560	192
296	20231025	144900	700913610	11570	11560	11570	11560	277
297	20231025	144800	697710320	11560	11560	11560	11560	44
298	20231025	144700	697201680	11540	11570	11570	11540	194
299	20231025	144600	694960340	11570	11550	11570	11550	150
300	20231025	144500	693226260	11550	11530	11550	11530	141
301	20231025	144400	691599250	11560	11530	11560	11530	560
302	20231025	144300	685139670	11530	11530	11530	11530	43
303	20231025	144200	684643880	11530	11520	11530	11520	172
304	20231025	144100	682661250	11520	11520	11520	11520	0
305	20231025	144000	682661250	11520	11520	11520	11520	0
306	20231025	143900	682661250	11520	11520	11520	11520	1
307	20231025	143800	682649730	11520	11530	11530	11520	53
308	20231025	143700	682039100	11530	11540	11540	11530	135
309	20231025	143600	680482440	11530	11530	11530	11530	1
310	20231025	143500	680470910	11530	11540	11540	11530	216
311	20231025	143400	677980420	11530	11530	11530	11530	80
312	20231025	143300	677058020	11530	11530	11530	11530	196
313	20231025	143200	674798140	11530	11530	11530	11530	125
314	20231025	143100	673356890	11530	11520	11530	11520	21
315	20231025	143000	673114860	11530	11530	11530	11530	22
316	20231025	142900	672861200	11540	11560	11560	11540	57
317	20231025	142800	672202860	11560	11560	11560	11560	44
318	20231025	142700	671694220	11550	11550	11550	11550	61
319	20231025	142600	670989670	11560	11570	11570	11560	156
320	20231025	142500	669185950	11600	11600	11600	11600	0
321	20231025	142400	669185950	11600	11590	11600	11590	143
322	20231025	142300	667527260	11590	11590	11590	11590	11
323	20231025	142200	667399770	11590	11590	11590	11590	55
324	20231025	142100	666762320	11590	11590	11590	11590	11
325	20231025	142000	666634830	11580	11580	11580	11580	35
326	20231025	141900	666229530	11580	11560	11580	11560	392
327	20231025	141800	661695460	11560	11560	11560	11560	11
328	20231025	141700	661568300	11550	11550	11550	11550	220
329	20231025	141600	659027300	11540	11530	11540	11530	100
330	20231025	141500	657873680	11520	11530	11530	11520	58
331	20231025	141400	657205510	11550	11540	11550	11540	191
332	20231025	141300	654999720	11540	11540	11540	11540	5
333	20231025	141200	654942020	11540	11540	11540	11540	10
334	20231025	141100	654826620	11540	11580	11580	11540	407
335	20231025	141000	650122690	11590	11590	11590	11590	14
336	20231025	140900	649960430	11580	11620	11620	11580	315
337	20231025	140800	646309730	11580	11540	11580	11540	2019
338	20231025	140700	622990430	11530	11530	11530	11530	838
339	20231025	140600	613328290	11520	11520	11530	11510	104
340	20231025	140500	612129960	11520	11530	11530	11520	239
341	20231025	140400	609374630	11540	11540	11540	11540	22
342	20231025	140300	609120750	11540	11540	11540	11540	11
343	20231025	140200	608993810	11540	11530	11540	11530	874
344	20231025	140100	598913720	11530	11530	11530	11530	45
345	20231025	140000	598394870	11530	11530	11530	11530	11
346	20231025	135900	598268040	11530	11530	11530	11530	191
347	20231025	135800	596065810	11520	11520	11520	11520	20
348	20231025	135700	595835410	11520	11520	11520	11520	30
349	20231025	135600	595489810	11530	11520	11530	11520	52
350	20231025	135500	594890660	11520	11520	11520	11520	135
351	20231025	135400	593335460	11520	11520	11520	11520	97
352	20231025	135300	592218020	11520	11520	11520	11520	0
353	20231025	135200	592218020	11520	11520	11520	11520	0
354	20231025	135100	592218020	11520	11520	11520	11520	0
355	20231025	135000	592218020	11520	11490	11520	11490	86
356	20231025	134900	591228240	11490	11490	11490	11490	1
357	20231025	134800	591216750	11470	11490	11490	11470	297
358	20231025	134700	587807750	11480	11520	11530	11480	72
359	20231025	134600	586979650	11510	11510	11520	11510	6
360	20231025	134500	586910550	11520	11520	11520	11520	29
361	20231025	134400	586576470	11520	11490	11530	11490	139
362	20231025	134300	584975880	11470	11470	11470	11470	0
363	20231025	134200	584975880	11470	11470	11470	11470	0
364	20231025	134100	584975880	11470	11470	11480	11470	105
365	20231025	134000	583771040	11470	11510	11510	11470	749
366	20231025	133900	575174690	11520	11510	11520	11510	12
367	20231025	133800	575036560	11500	11500	11500	11500	0
368	20231025	133700	575036560	11500	11500	11500	11500	0
369	20231025	133600	575036560	11500	11500	11500	11500	1
370	20231025	133500	575025060	11520	11510	11520	11510	141
371	20231025	133400	573401660	11530	11530	11530	11530	0
372	20231025	133300	573401660	11530	11540	11540	11530	22
373	20231025	133200	573147800	11530	11530	11530	11530	0
374	20231025	133100	573147800	11530	11530	11530	11530	0
375	20231025	133000	573147800	11530	11500	11530	11500	320
376	20231025	132900	569461790	11500	11500	11500	11500	0
377	20231025	132800	569461790	11500	11500	11500	11500	75
378	20231025	132700	568599290	11500	11500	11500	11500	0
379	20231025	132600	568599290	11500	11500	11500	11500	60
380	20231025	132500	567909290	11500	11500	11500	11500	22
381	20231025	132400	567656290	11520	11520	11520	11520	0
382	20231025	132300	567656290	11520	11450	11520	11450	221
383	20231025	132200	565117770	11440	11450	11450	11440	14
384	20231025	132100	564957510	11440	11450	11450	11440	958
385	20231025	132000	553988890	11470	11460	11470	11460	17
386	20231025	131900	553793910	11460	11460	11460	11460	0
387	20231025	131800	553793910	11460	11480	11480	11460	334
388	20231025	131700	549965210	11480	11480	11480	11480	10
389	20231025	131600	549850410	11500	11500	11500	11500	49
390	20231025	131500	549286910	11480	11490	11490	11480	88
391	20231025	131400	548276150	11490	11490	11490	11490	33
392	20231025	131300	547896980	11530	11530	11530	11530	1
393	20231025	131200	547885450	11530	11530	11530	11530	0
394	20231025	131100	547885450	11530	11530	11530	11530	1
395	20231025	131000	547873920	11530	11530	11530	11530	1
396	20231025	130900	547862390	11480	11470	11480	11470	174
397	20231025	130800	545865380	11470	11460	11470	11460	103
398	20231025	130700	544684000	11460	11470	11470	11450	365
399	20231025	130600	540500050	11470	11520	11520	11470	5015
400	20231025	130500	482834200	11520	11520	11520	11520	0
401	20231025	130400	482834200	11520	11520	11520	11520	2
402	20231025	130300	482811160	11520	11520	11520	11520	0
403	20231025	130200	482811160	11520	11520	11520	11520	1
404	20231025	130100	482799640	11510	11510	11510	11510	0
405	20231025	130000	482799640	11510	11520	11520	11510	70
406	20231025	125900	481993410	11530	11530	11530	11530	0
407	20231025	125800	481993410	11530	11530	11530	11530	0
408	20231025	125700	481993410	11530	11530	11530	11530	3
409	20231025	125600	481958820	11510	11510	11510	11510	17
410	20231025	125500	481763150	11510	11510	11510	11510	0
411	20231025	125400	481763150	11510	11510	11510	11510	539
412	20231025	125300	475559260	11510	11510	11510	11510	70
413	20231025	125200	474753560	11510	11520	11520	11510	531
414	20231025	125100	468640470	11520	11520	11520	11520	10
415	20231025	125000	468525270	11530	11530	11530	11530	2
416	20231025	124900	468502210	11530	11530	11530	11530	100
417	20231025	124800	467349210	11520	11530	11530	11520	95
418	20231025	124700	466254680	11530	11530	11530	11530	1
419	20231025	124600	466243150	11530	11530	11530	11530	11
420	20231025	124500	466116320	11530	11530	11530	11530	0
421	20231025	124400	466116320	11530	11540	11540	11530	15
422	20231025	124300	465943360	11530	11530	11530	11530	0
423	20231025	124200	465943360	11530	11530	11530	11530	0
424	20231025	124100	465943360	11530	11530	11530	11530	210
425	20231025	124000	463522060	11520	11520	11520	11520	9
426	20231025	123900	463418380	11520	11520	11520	11520	0
427	20231025	123800	463418380	11520	11550	11550	11520	258
428	20231025	123700	460443770	11550	11550	11550	11550	0
429	20231025	123600	460443770	11550	11550	11550	11550	0
430	20231025	123500	460443770	11550	11550	11550	11550	0
431	20231025	123400	460443770	11550	11550	11550	11550	0
432	20231025	123300	460443770	11550	11550	11550	11550	0
433	20231025	123200	460443770	11550	11550	11550	11550	28
434	20231025	123100	460120370	11550	11550	11550	11550	0
435	20231025	123000	460120370	11550	11550	11550	11550	0
436	20231025	122900	460120370	11550	11550	11550	11550	33
437	20231025	122800	459739220	11540	11540	11540	11540	2
438	20231025	122700	459716140	11530	11530	11530	11530	38
439	20231025	122600	459278000	11530	11530	11530	11530	25
440	20231025	122500	458989750	11530	11530	11530	11530	0
441	20231025	122400	458989750	11530	11530	11530	11530	0
442	20231025	122300	458989750	11530	11530	11530	11530	101
443	20231025	122200	457825220	11530	11540	11540	11530	118
444	20231025	122100	456464670	11550	11550	11550	11550	30
445	20231025	122000	456118170	11530	11530	11530	11530	0
446	20231025	121900	456118170	11530	11530	11530	11530	0
447	20231025	121800	456118170	11530	11530	11530	11530	0
448	20231025	121700	456118170	11530	11530	11530	11530	0
449	20231025	121600	456118170	11530	11530	11530	11530	0
450	20231025	121500	456118170	11530	11520	11530	11520	723
451	20231025	121400	447788910	11520	11520	11520	11520	2
452	20231025	121300	447765870	11520	11520	11520	11520	48
453	20231025	121200	447212910	11510	11530	11530	11510	944
454	20231025	121100	436332940	11530	11540	11540	11530	412
455	20231025	121000	431579150	11540	11540	11540	11540	2
456	20231025	120900	431556070	11540	11540	11540	11540	0
457	20231025	120800	431556070	11540	11540	11540	11540	0
458	20231025	120700	431556070	11540	11540	11540	11540	0
459	20231025	120600	431556070	11540	11560	11560	11540	733
460	20231025	120500	423086610	11560	11570	11570	11560	342
461	20231025	120400	419131060	11570	11570	11570	11570	50
462	20231025	120300	418552560	11580	11580	11580	11580	12
463	20231025	120200	418413600	11580	11580	11580	11580	0
464	20231025	120100	418413600	11580	11580	11580	11580	0
465	20231025	120000	418413600	11580	11580	11580	11580	1
466	20231025	115900	418402020	11580	11580	11580	11580	0
467	20231025	115800	418402020	11580	11570	11580	11570	20
468	20231025	115700	418170520	11580	11580	11580	11580	53
469	20231025	115600	417556780	11580	11580	11580	11580	26
470	20231025	115500	417255700	11580	11570	11580	11570	3
471	20231025	115400	417220970	11580	11580	11580	11580	4
472	20231025	115300	417174650	11580	11580	11580	11580	3
473	20231025	115200	417139910	11590	11590	11590	11590	0
474	20231025	115100	417139910	11590	11590	11590	11590	0
475	20231025	115000	417139910	11590	11590	11590	11590	0
476	20231025	114900	417139910	11590	11590	11590	11590	0
477	20231025	114800	417139910	11590	11590	11590	11590	0
478	20231025	114700	417139910	11590	11590	11590	11590	0
479	20231025	114600	417139910	11590	11590	11590	11590	0
480	20231025	114500	417139910	11590	11590	11590	11590	15
481	20231025	114400	416966060	11560	11560	11560	11560	50
482	20231025	114300	416388060	11560	11560	11560	11560	7
483	20231025	114200	416307140	11560	11560	11560	11560	10
484	20231025	114100	416191540	11560	11560	11560	11560	109
485	20231025	114000	414931500	11560	11560	11560	11560	0
486	20231025	113900	414931500	11560	11560	11560	11560	295
487	20231025	113800	411521300	11580	11580	11580	11580	43
488	20231025	113700	411023360	11570	11570	11570	11570	0
489	20231025	113600	411023360	11570	11570	11570	11570	0
490	20231025	113500	411023360	11570	11570	11570	11570	33
491	20231025	113400	410641550	11570	11580	11580	11570	396
492	20231025	113300	406058640	11570	11570	11570	11570	0
493	20231025	113200	406058640	11570	11570	11570	11570	327
494	20231025	113100	402275250	11570	11570	11610	11570	589
495	20231025	113000	395456080	11570	11570	11570	11570	0
496	20231025	112900	395456080	11570	11610	11610	11570	1260
497	20231025	112800	380836860	11620	11620	11620	11620	0
498	20231025	112700	380836860	11620	11620	11620	11620	9
499	20231025	112600	380732280	11630	11630	11630	11630	100
500	20231025	112500	379569280	11630	11630	11630	11630	16
501	20231025	112400	379383200	11610	11610	11610	11610	18
502	20231025	112300	379174220	11610	11610	11620	11610	306
503	20231025	112200	375621490	11620	11610	11620	11610	14
504	20231025	112100	375458910	11640	11620	11640	11620	19
505	20231025	112000	375237810	11620	11620	11620	11620	0
506	20231025	111900	375237810	11620	11620	11620	11620	3
507	20231025	111800	375202950	11630	11590	11630	11590	207
508	20231025	111700	372803020	11580	11580	11580	11580	0
509	20231025	111600	372803020	11580	11580	11580	11580	1
510	20231025	111500	372791440	11580	11600	11600	11580	199
511	20231025	111400	370485520	11610	11610	11610	11610	0
512	20231025	111300	370485520	11610	11610	11610	11610	67
513	20231025	111200	369707650	11600	11600	11600	11600	10
514	20231025	111100	369591650	11600	11600	11600	11600	0
515	20231025	111000	369591650	11600	11610	11610	11580	157
516	20231025	110900	367770250	11620	11630	11630	11620	23
517	20231025	110800	367502840	11640	11620	11640	11620	169
518	20231025	110700	365538860	11610	11590	11610	11590	172
519	20231025	110600	363543380	11590	11590	11590	11590	17
520	20231025	110500	363346350	11590	11590	11590	11590	0
521	20231025	110400	363346350	11590	11590	11590	11590	102
522	20231025	110300	362164170	11600	11580	11600	11580	206
523	20231025	110200	359776160	11590	11590	11590	11590	100
524	20231025	110100	358617160	11590	11590	11590	11590	11
525	20231025	110000	358489670	11580	11590	11590	11580	20
526	20231025	105900	358258050	11590	11590	11590	11590	90
527	20231025	105800	357214950	11550	11550	11550	11550	0
528	20231025	105700	357214950	11550	11550	11550	11550	0
529	20231025	105600	357214950	11550	11550	11550	11550	0
530	20231025	105500	357214950	11550	11550	11550	11550	32
531	20231025	105400	356845350	11550	11540	11550	11540	124
532	20231025	105300	355413470	11540	11560	11560	11540	551
533	20231025	105200	349050870	11560	11560	11560	11560	0
534	20231025	105100	349050870	11560	11560	11560	11560	126
535	20231025	105000	347594310	11590	11600	11600	11590	29
536	20231025	104900	347258090	11550	11550	11550	11550	344
537	20231025	104800	343284890	11540	11550	11550	11540	641
538	20231025	104700	335884330	11560	11560	11560	11560	3
539	20231025	104600	335849650	11560	11560	11560	11560	140
540	20231025	104500	334231250	11560	11590	11590	11560	420
541	20231025	104400	329370610	11600	11600	11600	11600	11
542	20231025	104300	329243010	11600	11600	11600	11600	86
543	20231025	104200	328245410	11600	11600	11600	11600	20
544	20231025	104100	328013410	11600	11600	11600	11600	16
545	20231025	104000	327827810	11600	11600	11600	11600	0
546	20231025	103900	327827810	11600	11600	11600	11600	29
547	20231025	103800	327491410	11600	11600	11600	11600	54
548	20231025	103700	326865010	11590	11590	11590	11590	372
549	20231025	103600	322553530	11600	11600	11600	11600	9
550	20231025	103500	322449130	11640	11610	11640	11600	216
551	20231025	103400	319940500	11610	11610	11610	11610	16
552	20231025	103300	319754740	11610	11610	11610	11610	30
553	20231025	103200	319406440	11610	11610	11610	11610	51
554	20231025	103100	318814330	11610	11610	11610	11610	39
555	20231025	103000	318361540	11610	11610	11610	11610	81
556	20231025	102900	317421130	11610	11610	11610	11610	0
557	20231025	102800	317421130	11610	11610	11610	11610	30
558	20231025	102700	317072830	11610	11610	11610	11610	0
559	20231025	102600	317072830	11610	11620	11620	11610	187
560	20231025	102500	314901330	11620	11650	11650	11620	365
561	20231025	102400	310653510	11670	11670	11670	11670	50
562	20231025	102300	310070010	11690	11700	11700	11690	135
563	20231025	102200	308491850	11700	11730	11730	11700	95
564	20231025	102100	307379490	11730	11720	11730	11720	517
565	20231025	102000	301315100	11720	11720	11720	11720	365
566	20231025	101900	297037300	11710	11710	11710	11710	5
567	20231025	101800	296978750	11710	11710	11710	11710	1
568	20231025	101700	296967040	11710	11690	11710	11690	2242
569	20231025	101600	270732350	11680	11680	11680	11680	1
570	20231025	101500	270720670	11680	11680	11680	11680	4
571	20231025	101400	270673950	11680	11680	11680	11680	120
572	20231025	101300	269272350	11680	11650	11680	11650	1594
573	20231025	101200	250685440	11620	11620	11620	11620	0
574	20231025	101100	250685440	11620	11620	11660	11620	1194
575	20231025	101000	236779610	11620	11620	11620	11620	72
576	20231025	100900	235942970	11620	11620	11620	11620	102
577	20231025	100800	234757730	11620	11620	11620	11620	132
578	20231025	100700	233223890	11640	11640	11640	11640	0
579	20231025	100600	233223890	11640	11640	11640	11640	0
580	20231025	100500	233223890	11640	11640	11640	11640	0
581	20231025	100400	233223890	11640	11640	11640	11640	1
582	20231025	100300	233212250	11610	11610	11610	11610	0
583	20231025	100200	233212250	11610	11610	11610	11610	3
584	20231025	100100	233177420	11600	11600	11600	11600	7
585	20231025	100000	233096220	11580	11570	11580	11570	268
586	20231025	095900	229994130	11550	11540	11550	11540	510
587	20231025	095800	224106700	11540	11550	11550	11540	236
588	20231025	095700	221381610	11550	11550	11550	11550	50
589	20231025	095600	220804110	11560	11570	11570	11560	57
590	20231025	095500	220145180	11570	11570	11570	11570	0
591	20231025	095400	220145180	11570	11580	11580	11570	116
592	20231025	095300	218802100	11570	11570	11570	11570	33
593	20231025	095200	218420290	11560	11560	11560	11560	114
594	20231025	095100	217102450	11550	11560	11570	11550	503
595	20231025	095000	211288050	11560	11560	11560	11560	210
596	20231025	094900	208860450	11570	11580	11580	11570	281
597	20231025	094800	205609220	11580	11590	11590	11580	276
598	20231025	094700	202410710	11580	11580	11580	11580	0
599	20231025	094600	202410710	11580	11580	11580	11580	81
600	20231025	094500	201472730	11580	11570	11580	11570	25
601	20231025	094400	201183470	11580	11580	11580	11580	1
602	20231025	094300	201171890	11570	11560	11570	11560	178
603	20231025	094200	199112450	11560	11560	11560	11560	62
604	20231025	094100	198395730	11570	11570	11570	11570	33
605	20231025	094000	198013920	11580	11570	11580	11560	491
606	20231025	093900	192332760	11580	11580	11580	11580	103
607	20231025	093800	191140020	11590	11590	11590	11590	74
608	20231025	093700	190282360	11580	11590	11590	11580	147
609	20231025	093600	188579180	11590	11580	11590	11580	684
610	20231025	093500	180653380	11580	11580	11580	11580	200
611	20231025	093400	178337380	11610	11600	11610	11590	162
612	20231025	093300	176458190	11600	11590	11600	11590	54
613	20231025	093200	175832290	11580	11580	11580	11580	70
614	20231025	093100	175021690	11580	11580	11580	11580	229
615	20231025	093000	172369870	11580	11580	11580	11580	32
616	20231025	092900	171999310	11570	11590	11590	11570	242
617	20231025	092800	169197090	11580	11620	11630	11580	1056
618	20231025	092700	156948020	11640	11620	11640	11620	350
619	20231025	092600	152874680	11640	11610	11640	11610	40
620	20231025	092500	152409350	11660	11630	11660	11630	2126
621	20231025	092400	127645470	11630	11620	11630	11620	42
622	20231025	092300	127157230	11620	11630	11630	11620	200
623	20231025	092200	124831240	11600	11600	11600	11600	201
624	20231025	092100	122499640	11570	11570	11570	11570	0
625	20231025	092000	122499640	11570	11570	11570	11570	570
626	20231025	091900	115904740	11570	11600	11600	11570	273
627	20231025	091800	112741620	11590	11590	11590	11590	500
628	20231025	091700	106946620	11600	11620	11620	11590	334
629	20231025	091600	103073600	11620	11630	11630	11620	36
630	20231025	091500	102654940	11620	11620	11620	11620	44
631	20231025	091400	102143660	11620	11610	11620	11610	34
632	20231025	091300	101748910	11600	11630	11650	11600	354
633	20231025	091200	97639350	11630	11630	11630	11620	110
634	20231025	091100	96360320	11660	11570	11660	11570	291
635	20231025	091000	92983120	11610	11570	11610	11570	4
636	20231025	090900	92936800	11560	11580	11580	11560	357
637	20231025	090800	88809160	11570	11540	11570	11540	83
638	20231025	090700	87850830	11540	11540	11540	11540	104
639	20231025	090600	86650670	11520	11510	11650	11510	359
640	20231025	090500	82513640	11560	11490	11560	11490	137
641	20231025	090400	80936500	11490	11550	11550	11490	2645
642	20231025	090300	50424040	11560	11580	11580	11560	666
643	20231025	090200	42714380	11580	11540	11580	11540	236
644	20231025	090100	39987500	11530	11540	11560	11520	1002
645	20231025	090000	28432320	11540	11730	11730	11540	2444