KissMeData/093520/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194800	525916510	8870	8870	8870	8870	4344
3	20231026	194700	525916510	8870	8870	8870	8870	0
4	20231026	194600	525916510	8870	8870	8870	8870	0
5	20231026	194500	525916510	8870	8870	8870	8870	0
6	20231026	194400	525916510	8870	8870	8870	8870	0
7	20231026	194300	525916510	8870	8870	8870	8870	0
8	20231026	194200	525916510	8870	8870	8870	8870	0
9	20231026	194100	525916510	8870	8870	8870	8870	0
10	20231026	194000	525916510	8870	8870	8870	8870	0
11	20231026	193900	525916510	8870	8870	8870	8870	0
12	20231026	193800	525916510	8870	8870	8870	8870	0
13	20231026	193700	525916510	8870	8870	8870	8870	0
14	20231026	193600	525916510	8870	8870	8870	8870	0
15	20231026	193500	525916510	8870	8870	8870	8870	0
16	20231026	193400	525916510	8870	8870	8870	8870	0
17	20231026	193300	525916510	8870	8870	8870	8870	0
18	20231026	193200	525916510	8870	8870	8870	8870	0
19	20231026	193100	525916510	8870	8870	8870	8870	0
20	20231026	193000	525916510	8870	8870	8870	8870	0
21	20231026	192900	525916510	8870	8870	8870	8870	0
22	20231026	192800	525916510	8870	8870	8870	8870	0
23	20231026	192700	525916510	8870	8870	8870	8870	0
24	20231026	192600	525916510	8870	8870	8870	8870	0
25	20231026	192500	525916510	8870	8870	8870	8870	0
26	20231026	192400	525916510	8870	8870	8870	8870	0
27	20231026	192300	525916510	8870	8870	8870	8870	0
28	20231026	192200	525916510	8870	8870	8870	8870	0
29	20231026	192100	525916510	8870	8870	8870	8870	0
30	20231026	192000	525916510	8870	8870	8870	8870	0
31	20231026	191900	525916510	8870	8870	8870	8870	0
32	20231026	191800	525916510	8870	8870	8870	8870	4344
33	20231026	191700	525916510	8870	8870	8870	8870	0
34	20231026	191600	525916510	8870	8870	8870	8870	0
35	20231026	191500	525916510	8870	8870	8870	8870	0
36	20231026	191400	525916510	8870	8870	8870	8870	0
37	20231026	191300	525916510	8870	8870	8870	8870	0
38	20231026	191200	525916510	8870	8870	8870	8870	0
39	20231026	191100	525916510	8870	8870	8870	8870	0
40	20231026	191000	525916510	8870	8870	8870	8870	0
41	20231026	190900	525916510	8870	8870	8870	8870	0
42	20231026	190800	525916510	8870	8870	8870	8870	0
43	20231026	190700	525916510	8870	8870	8870	8870	0
44	20231026	190600	525916510	8870	8870	8870	8870	0
45	20231026	190500	525916510	8870	8870	8870	8870	0
46	20231026	190400	525916510	8870	8870	8870	8870	0
47	20231026	190300	525916510	8870	8870	8870	8870	0
48	20231026	190200	525916510	8870	8870	8870	8870	0
49	20231026	190100	525916510	8870	8870	8870	8870	0
50	20231026	190000	525916510	8870	8870	8870	8870	0
51	20231026	185900	525916510	8870	8870	8870	8870	0
52	20231026	185800	525916510	8870	8870	8870	8870	0
53	20231026	185700	525916510	8870	8870	8870	8870	0
54	20231026	185600	525916510	8870	8870	8870	8870	0
55	20231026	185500	525916510	8870	8870	8870	8870	0
56	20231026	185400	525916510	8870	8870	8870	8870	0
57	20231026	185300	525916510	8870	8870	8870	8870	0
58	20231026	185200	525916510	8870	8870	8870	8870	0
59	20231026	185100	525916510	8870	8870	8870	8870	0
60	20231026	185000	525916510	8870	8870	8870	8870	0
61	20231026	184900	525916510	8870	8870	8870	8870	0
62	20231026	184800	525916510	8870	8870	8870	8870	4344
63	20231026	184700	525916510	8870	8870	8870	8870	0
64	20231026	184600	525916510	8870	8870	8870	8870	0
65	20231026	184500	525916510	8870	8870	8870	8870	0
66	20231026	184400	525916510	8870	8870	8870	8870	0
67	20231026	184300	525916510	8870	8870	8870	8870	0
68	20231026	184200	525916510	8870	8870	8870	8870	0
69	20231026	184100	525916510	8870	8870	8870	8870	0
70	20231026	184000	525916510	8870	8870	8870	8870	0
71	20231026	183900	525916510	8870	8870	8870	8870	0
72	20231026	183800	525916510	8870	8870	8870	8870	0
73	20231026	183700	525916510	8870	8870	8870	8870	0
74	20231026	183600	525916510	8870	8870	8870	8870	0
75	20231026	183500	525916510	8870	8870	8870	8870	0
76	20231026	183400	525916510	8870	8870	8870	8870	0
77	20231026	183300	525916510	8870	8870	8870	8870	0
78	20231026	183200	525916510	8870	8870	8870	8870	0
79	20231026	183100	525916510	8870	8870	8870	8870	0
80	20231026	183000	525916510	8870	8870	8870	8870	0
81	20231026	182900	525916510	8870	8870	8870	8870	0
82	20231026	182800	525916510	8870	8870	8870	8870	0
83	20231026	182700	525916510	8870	8870	8870	8870	0
84	20231026	182600	525916510	8870	8870	8870	8870	0
85	20231026	182500	525916510	8870	8870	8870	8870	0
86	20231026	182400	525916510	8870	8870	8870	8870	0
87	20231026	182300	525916510	8870	8870	8870	8870	0
88	20231026	182200	525916510	8870	8870	8870	8870	0
89	20231026	182100	525916510	8870	8870	8870	8870	0
90	20231026	182000	525916510	8870	8870	8870	8870	0
91	20231026	181900	525916510	8870	8870	8870	8870	0
92	20231026	181800	525916510	8870	8870	8870	8870	4344
93	20231026	181700	525916510	8870	8870	8870	8870	0
94	20231026	181600	525916510	8870	8870	8870	8870	0
95	20231026	181500	525916510	8870	8870	8870	8870	0
96	20231026	181400	525916510	8870	8870	8870	8870	0
97	20231026	181300	525916510	8870	8870	8870	8870	0
98	20231026	181200	525916510	8870	8870	8870	8870	0
99	20231026	181100	525916510	8870	8870	8870	8870	0
100	20231026	181000	525916510	8870	8870	8870	8870	0
101	20231026	180900	525916510	8870	8870	8870	8870	0
102	20231026	180800	525916510	8870	8870	8870	8870	0
103	20231026	180700	525916510	8870	8870	8870	8870	0
104	20231026	180600	525916510	8870	8870	8870	8870	0
105	20231026	180500	525916510	8870	8870	8870	8870	0
106	20231026	180400	525916510	8870	8870	8870	8870	0
107	20231026	180300	525916510	8870	8870	8870	8870	0
108	20231026	180200	525916510	8870	8870	8870	8870	0
109	20231026	180100	525916510	8870	8870	8870	8870	0
110	20231026	180000	525916510	8870	8870	8870	8870	0
111	20231026	175900	525916510	8870	8870	8870	8870	0
112	20231026	175800	525916510	8870	8870	8870	8870	0
113	20231026	175700	525916510	8870	8870	8870	8870	0
114	20231026	175600	525916510	8870	8870	8870	8870	0
115	20231026	175500	525916510	8870	8870	8870	8870	0
116	20231026	175400	525916510	8870	8870	8870	8870	0
117	20231026	175300	525916510	8870	8870	8870	8870	0
118	20231026	175200	525916510	8870	8870	8870	8870	0
119	20231026	175100	525916510	8870	8870	8870	8870	0
120	20231026	175000	525916510	8870	8870	8870	8870	0
121	20231026	174900	525916510	8870	8870	8870	8870	0
122	20231026	174800	525916510	8870	8870	8870	8870	4344
123	20231026	174700	525916510	8870	8870	8870	8870	0
124	20231026	174600	525916510	8870	8870	8870	8870	0
125	20231026	174500	525916510	8870	8870	8870	8870	0
126	20231026	174400	525916510	8870	8870	8870	8870	0
127	20231026	174300	525916510	8870	8870	8870	8870	0
128	20231026	174200	525916510	8870	8870	8870	8870	0
129	20231026	174100	525916510	8870	8870	8870	8870	0
130	20231026	174000	525916510	8870	8870	8870	8870	0
131	20231026	173900	525916510	8870	8870	8870	8870	0
132	20231026	173800	525916510	8870	8870	8870	8870	0
133	20231026	173700	525916510	8870	8870	8870	8870	0
134	20231026	173600	525916510	8870	8870	8870	8870	0
135	20231026	173500	525916510	8870	8870	8870	8870	0
136	20231026	173400	525916510	8870	8870	8870	8870	0
137	20231026	173300	525916510	8870	8870	8870	8870	0
138	20231026	173200	525916510	8870	8870	8870	8870	0
139	20231026	173100	525916510	8870	8870	8870	8870	0
140	20231026	173000	525916510	8870	8870	8870	8870	0
141	20231026	172900	525916510	8870	8870	8870	8870	0
142	20231026	172800	525916510	8870	8870	8870	8870	0
143	20231026	172700	525916510	8870	8870	8870	8870	0
144	20231026	172600	525916510	8870	8870	8870	8870	0
145	20231026	172500	525916510	8870	8870	8870	8870	0
146	20231026	172400	525916510	8870	8870	8870	8870	0
147	20231026	172300	525916510	8870	8870	8870	8870	0
148	20231026	172200	525916510	8870	8870	8870	8870	0
149	20231026	172100	525916510	8870	8870	8870	8870	0
150	20231026	172000	525916510	8870	8870	8870	8870	0
151	20231026	171900	525916510	8870	8870	8870	8870	0
152	20231026	171800	525916510	8870	8870	8870	8870	4344
153	20231026	171700	525916510	8870	8870	8870	8870	0
154	20231026	171600	525916510	8870	8870	8870	8870	0
155	20231026	171500	525916510	8870	8870	8870	8870	0
156	20231026	171400	525916510	8870	8870	8870	8870	0
157	20231026	171300	525916510	8870	8870	8870	8870	0
158	20231026	171200	525916510	8870	8870	8870	8870	0
159	20231026	171100	525916510	8870	8870	8870	8870	0
160	20231026	171000	525916510	8870	8870	8870	8870	0
161	20231026	170900	525916510	8870	8870	8870	8870	0
162	20231026	170800	525916510	8870	8870	8870	8870	0
163	20231026	170700	525916510	8870	8870	8870	8870	0
164	20231026	170600	525916510	8870	8870	8870	8870	0
165	20231026	170500	525916510	8870	8870	8870	8870	0
166	20231026	170400	525916510	8870	8870	8870	8870	0
167	20231026	170300	525916510	8870	8870	8870	8870	0
168	20231026	170200	525916510	8870	8870	8870	8870	0
169	20231026	170100	525916510	8870	8870	8870	8870	0
170	20231026	170000	525916510	8870	8870	8870	8870	0
171	20231026	165900	525916510	8870	8870	8870	8870	0
172	20231026	165800	525916510	8870	8870	8870	8870	0
173	20231026	165700	525916510	8870	8870	8870	8870	0
174	20231026	165600	525916510	8870	8870	8870	8870	0
175	20231026	165500	525916510	8870	8870	8870	8870	0
176	20231026	165400	525916510	8870	8870	8870	8870	0
177	20231026	165300	525916510	8870	8870	8870	8870	0
178	20231026	165200	525916510	8870	8870	8870	8870	0
179	20231026	165100	525916510	8870	8870	8870	8870	0
180	20231026	165000	525916510	8870	8870	8870	8870	0
181	20231026	164900	525916510	8870	8870	8870	8870	0
182	20231026	164800	525916510	8870	8870	8870	8870	4344
183	20231026	164700	525916510	8870	8870	8870	8870	0
184	20231026	164600	525916510	8870	8870	8870	8870	0
185	20231026	164500	525916510	8870	8870	8870	8870	0
186	20231026	164400	525916510	8870	8870	8870	8870	0
187	20231026	164300	525916510	8870	8870	8870	8870	0
188	20231026	164200	525916510	8870	8870	8870	8870	0
189	20231026	164100	525916510	8870	8870	8870	8870	0
190	20231026	164000	525916510	8870	8870	8870	8870	0
191	20231026	163900	525916510	8870	8870	8870	8870	0
192	20231026	163800	525916510	8870	8870	8870	8870	0
193	20231026	163700	525916510	8870	8870	8870	8870	0
194	20231026	163600	525916510	8870	8870	8870	8870	0
195	20231026	163500	525916510	8870	8870	8870	8870	0
196	20231026	163400	525916510	8870	8870	8870	8870	0
197	20231026	163300	525916510	8870	8870	8870	8870	0
198	20231026	163200	525916510	8870	8870	8870	8870	0
199	20231026	163100	525916510	8870	8870	8870	8870	0
200	20231026	163000	525916510	8870	8870	8870	8870	0
201	20231026	162900	525916510	8870	8870	8870	8870	0
202	20231026	162800	525916510	8870	8870	8870	8870	0
203	20231026	162700	525916510	8870	8870	8870	8870	0
204	20231026	162600	525916510	8870	8870	8870	8870	0
205	20231026	162500	525916510	8870	8870	8870	8870	0
206	20231026	162400	525916510	8870	8870	8870	8870	0
207	20231026	162300	525916510	8870	8870	8870	8870	0
208	20231026	162200	525916510	8870	8870	8870	8870	0
209	20231026	162100	525916510	8870	8870	8870	8870	0
210	20231026	162000	525916510	8870	8870	8870	8870	0
211	20231026	161900	525916510	8870	8870	8870	8870	0
212	20231026	161800	525916510	8870	8870	8870	8870	4344
213	20231026	161700	525916510	8870	8870	8870	8870	0
214	20231026	161600	525916510	8870	8870	8870	8870	0
215	20231026	161500	525916510	8870	8870	8870	8870	0
216	20231026	161400	525916510	8870	8870	8870	8870	0
217	20231026	161300	525916510	8870	8870	8870	8870	0
218	20231026	161200	525916510	8870	8870	8870	8870	0
219	20231026	161100	525916510	8870	8870	8870	8870	0
220	20231026	161000	525916510	8870	8870	8870	8870	0
221	20231026	160900	525916510	8870	8870	8870	8870	0
222	20231026	160800	525916510	8870	8870	8870	8870	0
223	20231026	160700	525916510	8870	8870	8870	8870	0
224	20231026	160600	525916510	8870	8870	8870	8870	0
225	20231026	160500	525916510	8870	8870	8870	8870	0
226	20231026	160400	525916510	8870	8870	8870	8870	0
227	20231026	160300	525916510	8870	8870	8870	8870	0
228	20231026	160200	525916510	8870	8870	8870	8870	0
229	20231026	160100	525916510	8870	8870	8870	8870	0
230	20231026	160000	525916510	8870	8870	8870	8870	0
231	20231026	155900	525916510	8870	8870	8870	8870	0
232	20231026	155800	525916510	8870	8870	8870	8870	0
233	20231026	155700	525916510	8870	8870	8870	8870	0
234	20231026	155600	525916510	8870	8870	8870	8870	0
235	20231026	155500	525916510	8870	8870	8870	8870	0
236	20231026	155400	525916510	8870	8870	8870	8870	0
237	20231026	155300	525916510	8870	8870	8870	8870	0
238	20231026	155200	525916510	8870	8870	8870	8870	0
239	20231026	155100	525916510	8870	8870	8870	8870	0
240	20231026	155000	525916510	8870	8870	8870	8870	0
241	20231026	154900	525916510	8870	8870	8870	8870	0
242	20231026	154800	525916510	8870	8870	8870	8870	4344
243	20231026	154700	525916510	8870	8870	8870	8870	0
244	20231026	154600	525916510	8870	8870	8870	8870	0
245	20231026	154500	525916510	8870	8870	8870	8870	0
246	20231026	154400	525916510	8870	8870	8870	8870	0
247	20231026	154300	525916510	8870	8870	8870	8870	0
248	20231026	154200	525916510	8870	8870	8870	8870	0
249	20231026	154100	525916510	8870	8870	8870	8870	0
250	20231026	154000	525916510	8870	8870	8870	8870	0
251	20231026	153900	525916510	8870	8870	8870	8870	0
252	20231026	153800	525916510	8870	8870	8870	8870	0
253	20231026	153700	525916510	8870	8870	8870	8870	0
254	20231026	153600	525916510	8870	8870	8870	8870	0
255	20231026	153500	525916510	8870	8870	8870	8870	0
256	20231026	153400	525916510	8870	8870	8870	8870	0
257	20231026	153300	525916510	8870	8870	8870	8870	0
258	20231026	153200	525916510	8870	8870	8870	8870	0
259	20231026	153100	525916510	8870	8870	8870	8870	0
260	20231026	153000	525916510	8870	8870	8870	8870	4344
261	20231026	152900	487385230	8880	8880	8880	8880	0
262	20231026	152800	487385230	8880	8880	8880	8880	0
263	20231026	152700	487385230	8880	8880	8880	8880	0
264	20231026	152600	487385230	8880	8880	8880	8880	0
265	20231026	152500	487385230	8880	8880	8880	8880	0
266	20231026	152400	487385230	8880	8880	8880	8880	0
267	20231026	152300	487385230	8880	8880	8880	8880	0
268	20231026	152200	487385230	8880	8880	8880	8880	0
269	20231026	152100	487385230	8880	8880	8880	8880	0
270	20231026	152000	487385230	8880	8880	8880	8880	0
271	20231026	151900	487385230	8880	8920	8920	8880	72
272	20231026	151800	486745310	8870	8920	8920	8870	18
273	20231026	151700	486585600	8860	8890	8930	8840	297
274	20231026	151600	483952790	8940	8900	8940	8900	310
275	20231026	151500	481193590	8910	8950	8950	8910	232
276	20231026	151400	479124900	8950	8940	8950	8940	153
277	20231026	151300	477757050	8940	8950	8950	8940	5
278	20231026	151200	477712320	8950	8950	8950	8950	5
279	20231026	151100	477667570	8950	8930	8950	8930	6
280	20231026	151000	477613930	8950	8950	8950	8930	235
281	20231026	150900	475515280	8950	8920	8950	8910	29
282	20231026	150800	475256580	8920	8950	8950	8920	13
283	20231026	150700	475140530	8950	8930	8950	8910	209
284	20231026	150600	473276020	8920	8950	8950	8920	60
285	20231026	150500	472740180	8950	8950	8950	8930	103
286	20231026	150400	471819830	8950	8950	8950	8950	35
287	20231026	150300	471506580	8950	8950	8950	8950	15
288	20231026	150200	471372330	8950	8960	8960	8930	457
289	20231026	150100	467286980	9000	9000	9000	8960	17
290	20231026	150000	467134320	9000	9000	9000	8990	15
291	20231026	145900	466999420	9000	9000	9000	9000	2
292	20231026	145800	466981420	9000	8980	9000	8980	32
293	20231026	145700	466693960	8990	9000	9000	8990	122
294	20231026	145600	465596060	9000	8990	9000	8990	77
295	20231026	145500	464903800	8990	8990	9000	8990	126
296	20231026	145400	463771050	8990	8990	8990	8990	154
297	20231026	145300	462386590	8990	8980	8990	8980	39
298	20231026	145200	462036310	8970	8970	8970	8970	413
299	20231026	145100	458331700	8970	8970	8970	8970	91
300	20231026	145000	457515430	8970	8970	8970	8970	88
301	20231026	144900	456726070	8970	8970	8970	8900	463
302	20231026	144800	452585200	8960	8950	8960	8950	94
303	20231026	144700	451743010	8950	8950	8950	8950	272
304	20231026	144600	449308610	8950	8940	8950	8940	119
305	20231026	144500	448243760	8940	8950	8950	8940	100
306	20231026	144400	447349060	8950	8950	8950	8940	169
307	20231026	144300	445837010	8950	8950	8950	8950	352
308	20231026	144200	442686610	8950	8920	8950	8920	565
309	20231026	144100	437640990	8920	8910	8920	8910	65
310	20231026	144000	437061290	8900	8900	8900	8900	153
311	20231026	143900	435699590	8900	8900	8900	8900	3
312	20231026	143800	435672890	8900	8890	8900	8890	13
313	20231026	143700	435557290	8890	8860	8890	8860	110
314	20231026	143600	434582110	8860	8880	8880	8860	12
315	20231026	143500	434475660	8880	8880	8880	8880	6
316	20231026	143400	434422380	8880	8880	8880	8880	5
317	20231026	143300	434377980	8880	8880	8880	8880	53
318	20231026	143200	433907340	8880	8870	8880	8870	105
319	20231026	143100	432975970	8850	8850	8850	8850	5
320	20231026	143000	432931720	8850	8850	8850	8850	2
321	20231026	142900	432914020	8850	8890	8890	8850	55
322	20231026	142800	432427190	8890	8890	8890	8880	5
323	20231026	142700	432382750	8840	8890	8900	8840	68
324	20231026	142600	431781460	8900	8910	8910	8830	4006
325	20231026	142500	396342410	8910	8910	8910	8910	5
326	20231026	142400	396297860	8900	8900	8910	8900	55
327	20231026	142300	395808340	8910	8920	8920	8880	19
328	20231026	142200	395639420	8920	8920	8920	8920	5
329	20231026	142100	395594820	8920	8920	8920	8920	3
330	20231026	142000	395568060	8920	8900	8920	8900	135
331	20231026	141900	394366520	8900	8900	8900	8900	105
332	20231026	141800	393432020	8880	8880	8880	8880	200
333	20231026	141700	391656020	8880	8920	8920	8880	292
334	20231026	141600	389061030	8920	8920	8920	8920	5
335	20231026	141500	389016430	8920	8920	8920	8920	3
336	20231026	141400	388989670	8920	8920	8920	8920	5
337	20231026	141300	388945070	8920	8920	8920	8920	2
338	20231026	141200	388927230	8930	8930	8930	8930	5
339	20231026	141100	388882580	8930	8930	8930	8930	6
340	20231026	141000	388829000	8930	8880	8930	8880	52
341	20231026	140900	388367090	8880	8890	8890	8880	313
342	20231026	140800	385586330	8930	8900	8930	8890	132
343	20231026	140700	384411750	8890	8890	8890	8890	162
344	20231026	140600	382971570	8900	8900	8900	8880	64
345	20231026	140500	382403150	8900	8930	8930	8900	39
346	20231026	140400	382055990	8930	8930	8930	8930	3
347	20231026	140300	382029200	8930	8930	8930	8930	8
348	20231026	140200	381957760	8930	8930	8930	8880	2580
349	20231026	140100	359012870	8930	8930	8930	8930	2
350	20231026	140000	358995010	8930	8930	8930	8900	952
351	20231026	135900	350521250	8930	8930	8930	8930	5
352	20231026	135800	350476600	8930	8920	8930	8910	2603
353	20231026	135700	327280500	8930	8970	8970	8930	35
354	20231026	135600	326967830	8970	8970	8970	8970	5
355	20231026	135500	326922980	8970	8950	8970	8950	54
356	20231026	135400	326439600	8970	8930	8970	8930	35
357	20231026	135300	326126850	8930	8930	8930	8930	5
358	20231026	135200	326082200	8930	8930	8930	8930	3
359	20231026	135100	326055410	8930	8930	8930	8930	305
360	20231026	135000	323331760	8920	8930	8930	8920	6
361	20231026	134900	323278190	8930	8920	8930	8910	127
362	20231026	134800	322145380	8930	8930	8930	8930	5
363	20231026	134700	322100730	8930	8930	8930	8930	5
364	20231026	134600	322056080	8930	8930	8930	8930	3
365	20231026	134500	322029290	8930	8930	8930	8930	105
366	20231026	134400	321091640	8930	8930	8930	8930	5
367	20231026	134300	321046990	8930	8930	8930	8930	2
368	20231026	134200	321029130	8930	8930	8930	8930	5
369	20231026	134100	320984480	8930	8930	8930	8920	726
370	20231026	134000	314508340	8930	8930	8930	8920	56
371	20231026	133900	314008270	8930	8940	8990	8930	1672
372	20231026	133800	299070590	8950	8960	8990	8950	571
373	20231026	133700	293959900	9000	9000	9000	8970	239
374	20231026	133600	291815920	9000	9000	9000	9000	5
375	20231026	133500	291770920	9000	8980	9000	8980	13
376	20231026	133400	291654120	9000	8990	9000	8990	9
377	20231026	133300	291573160	9000	9000	9000	8990	8
378	20231026	133200	291501190	9000	9000	9000	9000	3
379	20231026	133100	291474190	9000	8970	9000	8970	514
380	20231026	133000	286855330	8970	8970	8970	8970	5
381	20231026	132900	286810480	8970	8960	8970	8960	103
382	20231026	132800	285886590	8970	8950	8980	8950	67
383	20231026	132700	285286810	8980	8990	8990	8950	708
384	20231026	132600	278950030	8990	8960	8990	8960	42
385	20231026	132500	278573650	9010	8960	9010	8950	947
386	20231026	132400	270090250	8960	9010	9010	8960	211
387	20231026	132300	268199100	9010	8980	9010	8980	9
388	20231026	132200	268118190	9010	9010	9010	8990	16
389	20231026	132100	267974250	8970	9010	9010	8970	7
390	20231026	132000	267911260	9010	8990	9010	8980	122
391	20231026	131900	266815540	9030	9030	9030	9030	5
392	20231026	131800	266770390	9030	9030	9030	9000	9
393	20231026	131700	266689240	9030	9030	9030	9030	3
394	20231026	131600	266662150	9030	9030	9030	9030	5
395	20231026	131500	266617000	8980	9030	9030	8970	901
396	20231026	131400	258532300	9030	9030	9030	9030	2
397	20231026	131300	258514240	9030	9030	9030	9000	22
398	20231026	131200	258316090	9030	9030	9030	9030	5
399	20231026	131100	258270940	9030	9030	9030	9030	3
400	20231026	131000	258243850	9030	9030	9030	9030	5
401	20231026	130900	258198700	9030	9030	9030	9030	5
402	20231026	130800	258153550	9030	9030	9030	9030	2
403	20231026	130700	258135490	9030	9030	9030	9030	5
404	20231026	130600	258090340	9030	9000	9030	8990	241
405	20231026	130500	255922920	9030	9030	9030	9030	5
406	20231026	130400	255877770	9030	9030	9030	9030	5
407	20231026	130300	255832620	9010	9040	9040	9010	11
408	20231026	130200	255733450	9040	9040	9040	9040	137
409	20231026	130100	254494970	9040	9040	9040	9040	5
410	20231026	130000	254449770	9040	9020	9040	9010	31
411	20231026	125900	254170220	9040	9040	9040	9040	39
412	20231026	125800	253817660	9040	9040	9040	9040	5
413	20231026	125700	253772460	9040	9010	9040	9010	7
414	20231026	125600	253709330	9040	9040	9040	9040	5
415	20231026	125500	253664130	9040	9040	9040	9040	21
416	20231026	125400	253474290	9040	9040	9040	9040	3
417	20231026	125300	253447170	9040	9040	9040	9040	5
418	20231026	125200	253401970	9040	9040	9040	9040	5
419	20231026	125100	253356770	9040	9040	9040	9040	2
420	20231026	125000	253338690	9040	9040	9040	9040	20
421	20231026	124900	253157890	9040	9030	9040	9030	259
422	20231026	124800	250817180	9030	9030	9030	9030	3
423	20231026	124700	250790090	9030	9030	9030	9010	18
424	20231026	124600	250627810	9030	9040	9040	9030	5
425	20231026	124500	250582630	9040	9040	9040	9040	2
426	20231026	124400	250564550	9040	9040	9040	9040	5
427	20231026	124300	250519350	9040	9040	9040	9040	5
428	20231026	124200	250474150	9040	9040	9040	9040	3
429	20231026	124100	250447030	9040	9030	9040	9030	5
430	20231026	124000	250401860	9030	9030	9030	9030	5
431	20231026	123900	250356710	9030	9030	9030	9030	2
432	20231026	123800	250338650	9040	9040	9040	9040	5
433	20231026	123700	250293450	9040	9040	9040	9040	5
434	20231026	123600	250248250	9010	9010	9010	9010	100
435	20231026	123500	249347250	9010	9010	9010	9010	5
436	20231026	123400	249302200	9010	9010	9010	9010	2
437	20231026	123300	249284180	9010	9010	9010	9010	5
438	20231026	123200	249239130	9010	9010	9010	9010	35
439	20231026	123100	248923780	9010	9000	9010	9000	526
440	20231026	123000	244189750	9000	9000	9000	9000	5
441	20231026	122900	244144750	9000	9000	9000	9000	5
442	20231026	122800	244099750	9000	9000	9000	9000	4
443	20231026	122700	244063750	9000	9000	9000	9000	5
444	20231026	122600	244018750	9000	9000	9000	8990	16
445	20231026	122500	243874840	9000	9030	9030	9000	793
446	20231026	122400	236737780	9030	9030	9030	9030	5
447	20231026	122300	236692630	9030	9030	9030	9030	5
448	20231026	122200	236647480	9030	9030	9030	9030	2
449	20231026	122100	236629420	9030	9030	9030	9030	5
450	20231026	122000	236584270	9030	9030	9030	9000	95
451	20231026	121900	235729120	9030	9030	9030	9030	3
452	20231026	121800	235702030	9030	9030	9030	9030	5
453	20231026	121700	235656880	9030	9050	9050	9020	75
454	20231026	121600	234980130	9050	9060	9060	9050	6
455	20231026	121500	234925810	9060	9060	9060	9060	5
456	20231026	121400	234880510	9060	9060	9060	9060	5
457	20231026	121300	234835210	9060	9060	9060	9060	3
458	20231026	121200	234808030	9060	9060	9060	9040	41
459	20231026	121100	234436870	9060	9060	9060	9060	5
460	20231026	121000	234391570	9060	9060	9060	9060	32
461	20231026	120900	234101650	9060	9060	9060	9060	155
462	20231026	120800	232697350	9060	9060	9060	9060	5
463	20231026	120700	232652050	9060	9060	9060	9060	3
464	20231026	120600	232624870	9060	9060	9060	9060	5
465	20231026	120500	232579570	9060	9060	9060	9060	5
466	20231026	120400	232534270	9060	9050	9060	9050	154
467	20231026	120300	231139050	9050	9050	9050	9050	143
468	20231026	120200	229844900	9050	9050	9050	9050	3
469	20231026	120100	229817750	9050	9050	9050	9050	6
470	20231026	120000	229763450	9050	9050	9050	9050	5
471	20231026	115900	229718200	9050	9050	9050	9050	2
472	20231026	115800	229700100	9050	9050	9050	9050	5
473	20231026	115700	229654850	9050	9050	9050	9050	5
474	20231026	115600	229609600	9050	9050	9050	9050	3
475	20231026	115500	229582450	9050	9000	9050	9000	655
476	20231026	115400	223687350	9000	8990	9000	8990	21
477	20231026	115300	223498510	9000	9000	9000	9000	2
478	20231026	115200	223480510	9000	9000	9000	8990	15
479	20231026	115100	223345610	9000	9000	9000	9000	5
480	20231026	115000	223300610	9000	9000	9000	9000	3
481	20231026	114900	223273610	9000	9000	9000	9000	49
482	20231026	114800	222832610	9000	9000	9000	9000	505
483	20231026	114700	218287610	9000	9000	9000	9000	2
484	20231026	114600	218269610	9000	8980	9000	8980	10
485	20231026	114500	218179710	8980	8980	8980	8980	5
486	20231026	114400	218134810	8980	9000	9000	8980	13
487	20231026	114300	218018010	9000	9000	9000	9000	15
488	20231026	114200	217883010	9000	9000	9000	9000	5
489	20231026	114100	217838010	9000	9000	9000	9000	2
490	20231026	114000	217820010	9000	8990	9000	8990	5
491	20231026	113900	217775020	9000	9000	9000	8990	5
492	20231026	113800	217730030	8990	8990	8990	8990	157
493	20231026	113700	216318600	8990	8990	8990	8990	5
494	20231026	113600	216273650	8990	8990	8990	8970	15
495	20231026	113500	216139000	8990	8980	8990	8980	119
496	20231026	113400	215070360	8980	8990	8990	8980	25
497	20231026	113300	214845640	8990	8990	8990	8990	5
498	20231026	113200	214800690	8990	8970	8990	8970	328
499	20231026	113100	211858470	9000	9000	9000	9000	5
500	20231026	113000	211813470	8970	9010	9010	8970	65
501	20231026	112900	211230240	8980	9010	9010	8980	388
502	20231026	112800	207745940	9020	9020	9020	8990	332
503	20231026	112700	204760730	9020	9010	9020	9010	14
504	20231026	112600	204634560	9020	9020	9020	9020	5
505	20231026	112500	204589460	9020	9020	9020	9020	7
506	20231026	112400	204526320	9020	9020	9020	9020	2
507	20231026	112300	204508280	9030	9000	9030	8990	280
508	20231026	112200	201990820	9030	9040	9040	9030	5
509	20231026	112100	201945650	9040	9000	9040	8990	53
510	20231026	112000	201468930	9040	8990	9040	8990	43
511	20231026	111900	201082120	9000	9040	9040	9000	15
512	20231026	111800	200947000	9040	9040	9040	9040	2
513	20231026	111700	200928920	9040	9040	9040	9040	5
514	20231026	111600	200883720	9040	9040	9040	9040	5
515	20231026	111500	200838520	9040	9040	9040	9040	3
516	20231026	111400	200811400	9040	9030	9040	9030	5
517	20231026	111300	200766210	9040	9040	9040	9040	5
518	20231026	111200	200721010	9000	9030	9030	9000	337
519	20231026	111100	197687950	9040	9010	9040	9010	225
520	20231026	111000	195660550	9050	9050	9050	9020	789
521	20231026	110900	188538720	9060	9030	9060	9030	7
522	20231026	110800	188475440	9040	9050	9050	9040	5
523	20231026	110700	188430210	9060	9060	9070	9040	7
524	20231026	110600	188366820	9060	9060	9060	9060	2
525	20231026	110500	188348700	9060	9060	9060	9060	5
526	20231026	110400	188303400	9060	9060	9060	9060	5
527	20231026	110300	188258100	9050	9050	9050	9030	244
528	20231026	110200	186052520	9040	9060	9060	9030	69
529	20231026	110100	185428750	9060	9060	9060	9060	5
530	20231026	110000	185383450	9060	9060	9060	9060	2
531	20231026	105900	185365330	9060	9060	9060	9060	5
532	20231026	105800	185320030	9060	9060	9060	9060	5
533	20231026	105700	185274730	9060	9060	9060	9060	3
534	20231026	105600	185247550	9070	9080	9080	9040	29
535	20231026	105500	184985210	9080	9050	9080	9050	25
536	20231026	105400	184758900	9080	9090	9090	9080	5
537	20231026	105300	184713480	9090	9060	9090	9060	31
538	20231026	105200	184432470	9070	9080	9090	9070	51
539	20231026	105100	183969540	9090	9080	9090	9080	505
540	20231026	105000	179379170	9080	9090	9090	9080	5
541	20231026	104900	179333740	9090	9090	9090	9090	7
542	20231026	104800	179270110	9090	9080	9090	9080	10
543	20231026	104700	179179260	9080	9090	9090	9080	31
544	20231026	104600	178897730	9090	9080	9090	9080	119
545	20231026	104500	177816170	9070	9070	9090	9070	44
546	20231026	104400	177417030	9080	9090	9090	9080	20
547	20231026	104300	177235380	9090	9090	9090	9090	6
548	20231026	104200	177180840	9090	9090	9090	9070	28
549	20231026	104100	176926720	9090	9090	9090	9090	5
550	20231026	104000	176881270	9090	9090	9090	9090	3
551	20231026	103900	176854000	9090	9080	9090	9080	11
552	20231026	103800	176754060	9090	9090	9090	9080	5
553	20231026	103700	176708620	9090	9090	9090	9090	2
554	20231026	103600	176690440	9090	9090	9090	9090	5
555	20231026	103500	176644990	9090	9090	9090	9080	22
556	20231026	103400	176445180	9090	9100	9100	9090	23
557	20231026	103300	176236080	9100	9100	9100	9080	33
558	20231026	103200	175936340	9100	9100	9100	9100	5
559	20231026	103100	175890840	9100	9100	9100	9100	2
560	20231026	103000	175872640	9100	9100	9100	9100	5
561	20231026	102900	175827140	9080	9110	9110	9080	6
562	20231026	102800	175772510	9110	9110	9110	9110	3
563	20231026	102700	175745180	9110	9100	9110	9100	6
564	20231026	102600	175690540	9100	9090	9100	9090	316
565	20231026	102500	172817080	9090	9090	9090	9090	2
566	20231026	102400	172798900	9090	9090	9090	9090	5
567	20231026	102300	172753450	9090	9090	9090	9090	3
568	20231026	102200	172726180	9080	9080	9090	9080	5
569	20231026	102100	172680770	9080	9090	9090	9080	5
570	20231026	102000	172635340	9080	9080	9080	9080	43
571	20231026	101900	172244900	9080	9080	9080	9080	5
572	20231026	101800	172199500	9080	9080	9080	9080	5
573	20231026	101700	172154100	9080	9080	9080	9080	3
574	20231026	101600	172126860	9080	9080	9080	9080	7
575	20231026	101500	172063300	9080	9080	9080	9080	5
576	20231026	101400	172017900	9080	9080	9080	9080	2
577	20231026	101300	171999740	9080	9080	9080	9080	5
578	20231026	101200	171954340	9080	9080	9080	9080	5
579	20231026	101100	171908940	9070	9070	9070	9070	53
580	20231026	101000	171428230	9070	9070	9070	9070	5
581	20231026	100900	171382880	9070	9070	9070	9070	7
582	20231026	100800	171319390	9070	9070	9070	9070	2
583	20231026	100700	171301250	9070	9070	9070	9070	5
584	20231026	100600	171255900	9070	9070	9070	9070	105
585	20231026	100500	170303550	9040	9070	9070	9040	15
586	20231026	100400	170167860	9070	9070	9070	9070	5
587	20231026	100300	170122510	9070	9070	9070	9070	5
588	20231026	100200	170077160	9060	9050	9060	9050	50
589	20231026	100100	169624400	9050	9050	9050	9050	5
590	20231026	100000	169579150	9050	9050	9050	9050	5
591	20231026	095900	169533900	9050	9050	9050	9050	3
592	20231026	095800	169506750	9050	9050	9050	9050	5
593	20231026	095700	169461500	9050	9050	9050	9050	6
594	20231026	095600	169407200	9050	9050	9050	9050	32
595	20231026	095500	169117600	9050	9050	9050	9050	26
596	20231026	095400	168882300	9050	9050	9050	9050	5
597	20231026	095300	168837050	9050	9050	9050	9050	3
598	20231026	095200	168809900	9050	9050	9050	9050	5
599	20231026	095100	168764650	9050	9040	9050	9040	82
600	20231026	095000	168023340	9040	9040	9040	9040	102
601	20231026	094900	167101260	9040	9040	9040	9000	6
602	20231026	094800	167047060	9040	9010	9040	9000	281
603	20231026	094700	164515330	9040	9040	9040	9040	5
604	20231026	094600	164470130	9010	9010	9010	9010	76
605	20231026	094500	163785370	9000	8990	9000	8990	349
606	20231026	094400	160644690	8990	8990	8990	8970	8
607	20231026	094300	160572790	8990	8990	8990	8970	6
608	20231026	094200	160518880	8980	9000	9000	8980	53
609	20231026	094100	160042480	9000	9010	9010	8990	17
610	20231026	094000	159889580	9010	9010	9010	8970	6
611	20231026	093900	159835560	8970	9010	9010	8970	3
612	20231026	093800	159808570	9040	9040	9040	9040	10
613	20231026	093700	159718170	9050	8970	9050	8960	115
614	20231026	093600	158685920	8960	8970	8970	8960	84
615	20231026	093500	157932950	8970	8970	8970	8960	21
616	20231026	093400	157744590	8950	8970	9000	8950	3512
617	20231026	093300	126259380	8980	9010	9020	8980	4602
618	20231026	093200	84887760	9010	9010	9020	9010	268
619	20231026	093100	82473030	9040	9030	9040	9010	31
620	20231026	093000	82193510	9010	9030	9040	9010	227
621	20231026	092900	80143860	9040	9050	9050	9020	8
622	20231026	092800	80071550	9010	9050	9050	9010	7
623	20231026	092700	80008240	9010	9010	9050	9010	4
624	20231026	092600	79972120	9050	9050	9050	9010	161
625	20231026	092500	78521310	9010	9030	9050	9010	407
626	20231026	092400	74850670	9040	9050	9050	9040	29
627	20231026	092300	74588280	9050	9050	9060	9020	139
628	20231026	092200	73333160	9060	9070	9070	9040	6
629	20231026	092100	73278800	9080	9050	9080	9050	3
630	20231026	092000	73251590	9080	9060	9080	9050	35
631	20231026	091900	72934500	9040	9030	9060	9030	37
632	20231026	091800	72599990	9040	9040	9040	9020	269
633	20231026	091700	70173530	9040	9050	9060	9020	250
634	20231026	091600	67916150	9060	9050	9070	9040	618
635	20231026	091500	62328600	9060	9050	9060	9050	26
636	20231026	091400	62093050	9060	9050	9060	9050	31
637	20231026	091300	61812200	9040	9050	9050	9040	161
638	20231026	091200	60355350	9060	9060	9060	9060	5
639	20231026	091100	60310050	9070	9070	9070	9060	12
640	20231026	091000	60201220	9070	9040	9070	9040	7
641	20231026	090900	60137770	9060	9030	9060	9030	304
642	20231026	090800	57388830	9020	9020	9030	9020	139
643	20231026	090700	56134970	9020	9030	9040	9020	651
644	20231026	090600	50256330	9030	9030	9040	9030	404
645	20231026	090500	46608200	9030	9040	9050	9020	837
646	20231026	090400	39042270	9040	9050	9050	9040	415
647	20231026	090300	35290620	9060	9030	9070	9030	16
648	20231026	090200	35145760	9080	9050	9080	9050	263
649	20231026	090100	32761870	9020	9090	9090	9010	115
650	20231026	090000	31723630	9090	9180	9180	9090	3483