KissMeData/089590/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194100	887616720	9800	9800	9800	9800	1761
3	20231024	194000	887616720	9800	9800	9800	9800	0
4	20231024	193900	887616720	9800	9800	9800	9800	0
5	20231024	193800	887616720	9800	9800	9800	9800	0
6	20231024	193700	887616720	9800	9800	9800	9800	0
7	20231024	193600	887616720	9800	9800	9800	9800	0
8	20231024	193500	887616720	9800	9800	9800	9800	0
9	20231024	193400	887616720	9800	9800	9800	9800	0
10	20231024	193300	887616720	9800	9800	9800	9800	0
11	20231024	193200	887616720	9800	9800	9800	9800	0
12	20231024	193100	887616720	9800	9800	9800	9800	0
13	20231024	193000	887616720	9800	9800	9800	9800	0
14	20231024	192900	887616720	9800	9800	9800	9800	0
15	20231024	192800	887616720	9800	9800	9800	9800	0
16	20231024	192700	887616720	9800	9800	9800	9800	0
17	20231024	192600	887616720	9800	9800	9800	9800	0
18	20231024	192500	887616720	9800	9800	9800	9800	0
19	20231024	192400	887616720	9800	9800	9800	9800	0
20	20231024	192300	887616720	9800	9800	9800	9800	0
21	20231024	192200	887616720	9800	9800	9800	9800	0
22	20231024	192100	887616720	9800	9800	9800	9800	0
23	20231024	192000	887616720	9800	9800	9800	9800	0
24	20231024	191900	887616720	9800	9800	9800	9800	0
25	20231024	191800	887616720	9800	9800	9800	9800	0
26	20231024	191700	887616720	9800	9800	9800	9800	0
27	20231024	191600	887616720	9800	9800	9800	9800	0
28	20231024	191500	887616720	9800	9800	9800	9800	0
29	20231024	191400	887616720	9800	9800	9800	9800	0
30	20231024	191300	887616720	9800	9800	9800	9800	0
31	20231024	191200	887616720	9800	9800	9800	9800	0
32	20231024	191100	887616720	9800	9800	9800	9800	1761
33	20231024	191000	887616720	9800	9800	9800	9800	0
34	20231024	190900	887616720	9800	9800	9800	9800	0
35	20231024	190800	887616720	9800	9800	9800	9800	0
36	20231024	190700	887616720	9800	9800	9800	9800	0
37	20231024	190600	887616720	9800	9800	9800	9800	0
38	20231024	190500	887616720	9800	9800	9800	9800	0
39	20231024	190400	887616720	9800	9800	9800	9800	0
40	20231024	190300	887616720	9800	9800	9800	9800	0
41	20231024	190200	887616720	9800	9800	9800	9800	0
42	20231024	190100	887616720	9800	9800	9800	9800	0
43	20231024	190000	887616720	9800	9800	9800	9800	0
44	20231024	185900	887616720	9800	9800	9800	9800	0
45	20231024	185800	887616720	9800	9800	9800	9800	0
46	20231024	185700	887616720	9800	9800	9800	9800	0
47	20231024	185600	887616720	9800	9800	9800	9800	0
48	20231024	185500	887616720	9800	9800	9800	9800	0
49	20231024	185400	887616720	9800	9800	9800	9800	0
50	20231024	185300	887616720	9800	9800	9800	9800	0
51	20231024	185200	887616720	9800	9800	9800	9800	0
52	20231024	185100	887616720	9800	9800	9800	9800	0
53	20231024	185000	887616720	9800	9800	9800	9800	0
54	20231024	184900	887616720	9800	9800	9800	9800	0
55	20231024	184800	887616720	9800	9800	9800	9800	0
56	20231024	184700	887616720	9800	9800	9800	9800	0
57	20231024	184600	887616720	9800	9800	9800	9800	0
58	20231024	184500	887616720	9800	9800	9800	9800	0
59	20231024	184400	887616720	9800	9800	9800	9800	0
60	20231024	184300	887616720	9800	9800	9800	9800	0
61	20231024	184200	887616720	9800	9800	9800	9800	0
62	20231024	184100	887616720	9800	9800	9800	9800	1761
63	20231024	184000	887616720	9800	9800	9800	9800	0
64	20231024	183900	887616720	9800	9800	9800	9800	0
65	20231024	183800	887616720	9800	9800	9800	9800	0
66	20231024	183700	887616720	9800	9800	9800	9800	0
67	20231024	183600	887616720	9800	9800	9800	9800	0
68	20231024	183500	887616720	9800	9800	9800	9800	0
69	20231024	183400	887616720	9800	9800	9800	9800	0
70	20231024	183300	887616720	9800	9800	9800	9800	0
71	20231024	183200	887616720	9800	9800	9800	9800	0
72	20231024	183100	887616720	9800	9800	9800	9800	0
73	20231024	183000	887616720	9800	9800	9800	9800	0
74	20231024	182900	887616720	9800	9800	9800	9800	0
75	20231024	182800	887616720	9800	9800	9800	9800	0
76	20231024	182700	887616720	9800	9800	9800	9800	0
77	20231024	182600	887616720	9800	9800	9800	9800	0
78	20231024	182500	887616720	9800	9800	9800	9800	0
79	20231024	182400	887616720	9800	9800	9800	9800	0
80	20231024	182300	887616720	9800	9800	9800	9800	0
81	20231024	182200	887616720	9800	9800	9800	9800	0
82	20231024	182100	887616720	9800	9800	9800	9800	0
83	20231024	182000	887616720	9800	9800	9800	9800	0
84	20231024	181900	887616720	9800	9800	9800	9800	0
85	20231024	181800	887616720	9800	9800	9800	9800	0
86	20231024	181700	887616720	9800	9800	9800	9800	0
87	20231024	181600	887616720	9800	9800	9800	9800	0
88	20231024	181500	887616720	9800	9800	9800	9800	0
89	20231024	181400	887616720	9800	9800	9800	9800	0
90	20231024	181300	887616720	9800	9800	9800	9800	0
91	20231024	181200	887616720	9800	9800	9800	9800	0
92	20231024	181100	887616720	9800	9800	9800	9800	1761
93	20231024	181000	887616720	9800	9800	9800	9800	0
94	20231024	180900	887616720	9800	9800	9800	9800	0
95	20231024	180800	887616720	9800	9800	9800	9800	0
96	20231024	180700	887616720	9800	9800	9800	9800	0
97	20231024	180600	887616720	9800	9800	9800	9800	0
98	20231024	180500	887616720	9800	9800	9800	9800	0
99	20231024	180400	887616720	9800	9800	9800	9800	0
100	20231024	180300	887616720	9800	9800	9800	9800	0
101	20231024	180200	887616720	9800	9800	9800	9800	0
102	20231024	180100	887616720	9800	9800	9800	9800	0
103	20231024	180000	887616720	9800	9800	9800	9800	0
104	20231024	175900	887616720	9800	9800	9800	9800	0
105	20231024	175800	887616720	9800	9800	9800	9800	0
106	20231024	175700	887616720	9800	9800	9800	9800	0
107	20231024	175600	887616720	9800	9800	9800	9800	0
108	20231024	175500	887616720	9800	9800	9800	9800	0
109	20231024	175400	887616720	9800	9800	9800	9800	0
110	20231024	175300	887616720	9800	9800	9800	9800	0
111	20231024	175200	887616720	9800	9800	9800	9800	0
112	20231024	175100	887616720	9800	9800	9800	9800	0
113	20231024	175000	887616720	9800	9800	9800	9800	0
114	20231024	174900	887616720	9800	9800	9800	9800	0
115	20231024	174800	887616720	9800	9800	9800	9800	0
116	20231024	174700	887616720	9800	9800	9800	9800	0
117	20231024	174600	887616720	9800	9800	9800	9800	0
118	20231024	174500	887616720	9800	9800	9800	9800	0
119	20231024	174400	887616720	9800	9800	9800	9800	0
120	20231024	174300	887616720	9800	9800	9800	9800	0
121	20231024	174200	887616720	9800	9800	9800	9800	0
122	20231024	174100	887616720	9800	9800	9800	9800	1761
123	20231024	174000	887616720	9800	9800	9800	9800	0
124	20231024	173900	887616720	9800	9800	9800	9800	0
125	20231024	173800	887616720	9800	9800	9800	9800	0
126	20231024	173700	887616720	9800	9800	9800	9800	0
127	20231024	173600	887616720	9800	9800	9800	9800	0
128	20231024	173500	887616720	9800	9800	9800	9800	0
129	20231024	173400	887616720	9800	9800	9800	9800	0
130	20231024	173300	887616720	9800	9800	9800	9800	0
131	20231024	173200	887616720	9800	9800	9800	9800	0
132	20231024	173100	887616720	9800	9800	9800	9800	0
133	20231024	173000	887616720	9800	9800	9800	9800	0
134	20231024	172900	887616720	9800	9800	9800	9800	0
135	20231024	172800	887616720	9800	9800	9800	9800	0
136	20231024	172700	887616720	9800	9800	9800	9800	0
137	20231024	172600	887616720	9800	9800	9800	9800	0
138	20231024	172500	887616720	9800	9800	9800	9800	0
139	20231024	172400	887616720	9800	9800	9800	9800	0
140	20231024	172300	887616720	9800	9800	9800	9800	0
141	20231024	172200	887616720	9800	9800	9800	9800	0
142	20231024	172100	887616720	9800	9800	9800	9800	0
143	20231024	172000	887616720	9800	9800	9800	9800	0
144	20231024	171900	887616720	9800	9800	9800	9800	0
145	20231024	171800	887616720	9800	9800	9800	9800	0
146	20231024	171700	887616720	9800	9800	9800	9800	0
147	20231024	171600	887616720	9800	9800	9800	9800	0
148	20231024	171500	887616720	9800	9800	9800	9800	0
149	20231024	171400	887616720	9800	9800	9800	9800	0
150	20231024	171300	887616720	9800	9800	9800	9800	0
151	20231024	171200	887616720	9800	9800	9800	9800	0
152	20231024	171100	887616720	9800	9800	9800	9800	1761
153	20231024	171000	887616720	9800	9800	9800	9800	0
154	20231024	170900	887616720	9800	9800	9800	9800	0
155	20231024	170800	887616720	9800	9800	9800	9800	0
156	20231024	170700	887616720	9800	9800	9800	9800	0
157	20231024	170600	887616720	9800	9800	9800	9800	0
158	20231024	170500	887616720	9800	9800	9800	9800	0
159	20231024	170400	887616720	9800	9800	9800	9800	0
160	20231024	170300	887616720	9800	9800	9800	9800	0
161	20231024	170200	887616720	9800	9800	9800	9800	0
162	20231024	170100	887616720	9800	9800	9800	9800	0
163	20231024	170000	887616720	9800	9800	9800	9800	0
164	20231024	165900	887616720	9800	9800	9800	9800	0
165	20231024	165800	887616720	9800	9800	9800	9800	0
166	20231024	165700	887616720	9800	9800	9800	9800	0
167	20231024	165600	887616720	9800	9800	9800	9800	0
168	20231024	165500	887616720	9800	9800	9800	9800	0
169	20231024	165400	887616720	9800	9800	9800	9800	0
170	20231024	165300	887616720	9800	9800	9800	9800	0
171	20231024	165200	887616720	9800	9800	9800	9800	0
172	20231024	165100	887616720	9800	9800	9800	9800	0
173	20231024	165000	887616720	9800	9800	9800	9800	0
174	20231024	164900	887616720	9800	9800	9800	9800	0
175	20231024	164800	887616720	9800	9800	9800	9800	0
176	20231024	164700	887616720	9800	9800	9800	9800	0
177	20231024	164600	887616720	9800	9800	9800	9800	0
178	20231024	164500	887616720	9800	9800	9800	9800	0
179	20231024	164400	887616720	9800	9800	9800	9800	0
180	20231024	164300	887616720	9800	9800	9800	9800	0
181	20231024	164200	887616720	9800	9800	9800	9800	0
182	20231024	164100	887616720	9800	9800	9800	9800	1761
183	20231024	164000	887616720	9800	9800	9800	9800	0
184	20231024	163900	887616720	9800	9800	9800	9800	0
185	20231024	163800	887616720	9800	9800	9800	9800	0
186	20231024	163700	887616720	9800	9800	9800	9800	0
187	20231024	163600	887616720	9800	9800	9800	9800	0
188	20231024	163500	887616720	9800	9800	9800	9800	0
189	20231024	163400	887616720	9800	9800	9800	9800	0
190	20231024	163300	887616720	9800	9800	9800	9800	0
191	20231024	163200	887616720	9800	9800	9800	9800	0
192	20231024	163100	887616720	9800	9800	9800	9800	0
193	20231024	163000	887616720	9800	9800	9800	9800	0
194	20231024	162900	887616720	9800	9800	9800	9800	0
195	20231024	162800	887616720	9800	9800	9800	9800	0
196	20231024	162700	887616720	9800	9800	9800	9800	0
197	20231024	162600	887616720	9800	9800	9800	9800	0
198	20231024	162500	887616720	9800	9800	9800	9800	0
199	20231024	162400	887616720	9800	9800	9800	9800	0
200	20231024	162300	887616720	9800	9800	9800	9800	0
201	20231024	162200	887616720	9800	9800	9800	9800	0
202	20231024	162100	887616720	9800	9800	9800	9800	0
203	20231024	162000	887616720	9800	9800	9800	9800	0
204	20231024	161900	887616720	9800	9800	9800	9800	0
205	20231024	161800	887616720	9800	9800	9800	9800	0
206	20231024	161700	887616720	9800	9800	9800	9800	0
207	20231024	161600	887616720	9800	9800	9800	9800	0
208	20231024	161500	887616720	9800	9800	9800	9800	0
209	20231024	161400	887616720	9800	9800	9800	9800	0
210	20231024	161300	887616720	9800	9800	9800	9800	0
211	20231024	161200	887616720	9800	9800	9800	9800	0
212	20231024	161100	887616720	9800	9800	9800	9800	1761
213	20231024	161000	887616720	9800	9800	9800	9800	0
214	20231024	160900	887616720	9800	9800	9800	9800	0
215	20231024	160800	887616720	9800	9800	9800	9800	0
216	20231024	160700	887616720	9800	9800	9800	9800	0
217	20231024	160600	887616720	9800	9800	9800	9800	0
218	20231024	160500	887616720	9800	9800	9800	9800	0
219	20231024	160400	887616720	9800	9800	9800	9800	0
220	20231024	160300	887616720	9800	9800	9800	9800	0
221	20231024	160200	887616720	9800	9800	9800	9800	0
222	20231024	160100	887616720	9800	9800	9800	9800	0
223	20231024	160000	887616720	9800	9800	9800	9800	0
224	20231024	155900	887616720	9800	9800	9800	9800	0
225	20231024	155800	887616720	9800	9800	9800	9800	0
226	20231024	155700	887616720	9800	9800	9800	9800	0
227	20231024	155600	887616720	9800	9800	9800	9800	0
228	20231024	155500	887616720	9800	9800	9800	9800	0
229	20231024	155400	887616720	9800	9800	9800	9800	0
230	20231024	155300	887616720	9800	9800	9800	9800	0
231	20231024	155200	887616720	9800	9800	9800	9800	0
232	20231024	155100	887616720	9800	9800	9800	9800	0
233	20231024	155000	887616720	9800	9800	9800	9800	0
234	20231024	154900	887616720	9800	9800	9800	9800	0
235	20231024	154800	887616720	9800	9800	9800	9800	0
236	20231024	154700	887616720	9800	9800	9800	9800	0
237	20231024	154600	887616720	9800	9800	9800	9800	0
238	20231024	154500	887616720	9800	9800	9800	9800	0
239	20231024	154400	887616720	9800	9800	9800	9800	0
240	20231024	154300	887616720	9800	9800	9800	9800	0
241	20231024	154200	887616720	9800	9800	9800	9800	0
242	20231024	154100	887616720	9800	9800	9800	9800	1761
243	20231024	154000	887616720	9800	9800	9800	9800	0
244	20231024	153900	887616720	9800	9800	9800	9800	0
245	20231024	153800	887616720	9800	9800	9800	9800	0
246	20231024	153700	887616720	9800	9800	9800	9800	0
247	20231024	153600	887616720	9800	9800	9800	9800	0
248	20231024	153500	887616720	9800	9800	9800	9800	0
249	20231024	153400	887616720	9800	9800	9800	9800	0
250	20231024	153300	887616720	9800	9800	9800	9800	0
251	20231024	153200	887616720	9800	9800	9800	9800	0
252	20231024	153100	887616720	9800	9800	9800	9800	0
253	20231024	153000	887616720	9800	9800	9800	9800	1761
254	20231024	152900	870358920	9830	9830	9830	9830	0
255	20231024	152800	870358920	9830	9830	9830	9830	0
256	20231024	152700	870358920	9830	9830	9830	9830	0
257	20231024	152600	870358920	9830	9830	9830	9830	0
258	20231024	152500	870358920	9830	9830	9830	9830	0
259	20231024	152400	870358920	9830	9830	9830	9830	0
260	20231024	152300	870358920	9830	9830	9830	9830	0
261	20231024	152200	870358920	9830	9830	9830	9830	0
262	20231024	152100	870358920	9830	9830	9830	9830	0
263	20231024	152000	870358920	9830	9830	9830	9830	0
264	20231024	151900	870358920	9830	9850	9850	9830	1095
265	20231024	151800	859576090	9840	9850	9850	9840	313
266	20231024	151700	856495170	9850	9840	9850	9840	126
267	20231024	151600	855254330	9850	9830	9850	9810	23
268	20231024	151500	855028170	9840	9830	9850	9830	21
269	20231024	151400	854821690	9830	9830	9850	9830	90
270	20231024	151300	853936150	9800	9840	9840	9800	580
271	20231024	151200	848232950	9840	9800	9840	9800	17
272	20231024	151100	848066190	9800	9830	9840	9800	1005
273	20231024	151000	838201380	9830	9830	9830	9830	48
274	20231024	150900	837729540	9830	9830	9830	9830	13
275	20231024	150800	837601750	9840	9830	9840	9830	20
276	20231024	150700	837405120	9830	9810	9830	9800	457
277	20231024	150600	832914730	9800	9800	9830	9800	27
278	20231024	150500	832650040	9800	9800	9800	9800	14
279	20231024	150400	832512840	9800	9800	9800	9800	12
280	20231024	150300	832395240	9810	9800	9810	9800	34
281	20231024	150200	832061950	9800	9830	9830	9800	15
282	20231024	150100	831914890	9830	9800	9830	9800	72
283	20231024	150000	831207490	9830	9800	9830	9800	223
284	20231024	145900	829016030	9800	9800	9830	9800	27
285	20231024	145800	828751400	9800	9800	9800	9800	13
286	20231024	145700	828624000	9810	9800	9820	9800	85
287	20231024	145600	827789630	9810	9810	9820	9810	27
288	20231024	145500	827524740	9810	9810	9810	9810	33
289	20231024	145400	827201010	9820	9830	9830	9820	1045
290	20231024	145300	816928780	9800	9800	9820	9800	35
291	20231024	145200	816585610	9800	9790	9800	9790	25
292	20231024	145100	816340730	9830	9790	9830	9790	120
293	20231024	145000	815165610	9790	9820	9820	9790	47
294	20231024	144900	814704580	9820	9780	9820	9780	4386
295	20231024	144800	771683380	9780	9780	9780	9780	153
296	20231024	144700	770187040	9780	9780	9780	9780	21
297	20231024	144600	769981660	9780	9780	9790	9780	32
298	20231024	144500	769668600	9780	9780	9780	9780	24
299	20231024	144400	769433880	9780	9780	9780	9780	13
300	20231024	144300	769306740	9780	9780	9780	9780	21
301	20231024	144200	769101360	9780	9790	9790	9780	22
302	20231024	144100	768886100	9790	9790	9790	9780	57
303	20231024	144000	768328190	9790	9790	9800	9790	192
304	20231024	143900	766448310	9790	9800	9800	9790	34
305	20231024	143800	766115440	9790	9790	9790	9790	29
306	20231024	143700	765831530	9790	9780	9800	9780	1030
307	20231024	143600	755752060	9770	9770	9770	9770	22
308	20231024	143500	755537120	9770	9780	9780	9770	190
309	20231024	143400	753679170	9770	9770	9770	9770	13
310	20231024	143300	753552160	9760	9770	9770	9760	21
311	20231024	143200	753347150	9770	9770	9780	9770	24
312	20231024	143100	753112570	9770	9770	9790	9770	538
313	20231024	143000	747856110	9770	9770	9790	9770	34
314	20231024	142900	747523730	9770	9770	9770	9770	16
315	20231024	142800	747367410	9760	9760	9760	9760	25
316	20231024	142700	747123410	9790	9760	9790	9760	22
317	20231024	142600	746908550	9770	9750	9770	9750	14
318	20231024	142500	746772030	9750	9770	9770	9750	63
319	20231024	142400	746157760	9750	9750	9770	9750	74
320	20231024	142300	745435260	9770	9770	9770	9760	945
321	20231024	142200	736202750	9770	9790	9790	9770	14
322	20231024	142100	736065930	9790	9770	9790	9770	128
323	20231024	142000	734815310	9770	9780	9780	9770	70
324	20231024	141900	734131010	9780	9770	9780	9770	41
325	20231024	141800	733730240	9770	9770	9770	9770	13
326	20231024	141700	733603230	9770	9780	9780	9770	34
327	20231024	141600	733270950	9770	9770	9770	9770	72
328	20231024	141500	732567510	9770	9770	9770	9770	33
329	20231024	141400	732245100	9790	9770	9790	9770	132
330	20231024	141300	730953300	9770	9780	9780	9740	42
331	20231024	141200	730543340	9780	9750	9780	9750	22
332	20231024	141100	730328570	9740	9780	9780	9740	23
333	20231024	141000	730104030	9730	9720	9780	9720	176
334	20231024	140900	728385180	9770	9720	9770	9720	382
335	20231024	140800	724660760	9720	9720	9720	9720	12
336	20231024	140700	724544120	9720	9720	9750	9720	34
337	20231024	140600	724213370	9720	9720	9720	9720	12
338	20231024	140500	724096730	9720	9720	9720	9720	13
339	20231024	140400	723970370	9720	9720	9720	9720	12
340	20231024	140300	723853730	9730	9740	9750	9730	29
341	20231024	140200	723571340	9750	9760	9770	9750	33
342	20231024	140100	723249440	9770	9790	9790	9770	711
343	20231024	140000	716289030	9790	9790	9790	9790	631
344	20231024	135900	710111540	9790	9790	9790	9790	896
345	20231024	135800	701339700	9790	9790	9790	9790	225
346	20231024	135700	699136950	9780	9780	9780	9780	2
347	20231024	135600	699117390	9780	9770	9780	9760	561
348	20231024	135500	693631990	9780	9760	9780	9760	211
349	20231024	135400	691571700	9750	9750	9750	9750	0
350	20231024	135300	691571700	9750	9750	9750	9750	1
351	20231024	135200	691561950	9750	9750	9750	9750	9
352	20231024	135100	691474200	9750	9740	9750	9740	469
353	20231024	135000	686905930	9720	9720	9720	9720	0
354	20231024	134900	686905930	9720	9720	9720	9720	9
355	20231024	134800	686818450	9730	9730	9730	9730	0
356	20231024	134700	686818450	9730	9710	9730	9710	2420
357	20231024	134600	663309370	9710	9710	9710	9710	9
358	20231024	134500	663221980	9710	9710	9710	9710	0
359	20231024	134400	663221980	9710	9720	9720	9710	512
360	20231024	134300	658247330	9720	9720	9720	9720	11
361	20231024	134200	658140410	9720	9730	9730	9720	41
362	20231024	134100	657741570	9720	9720	9720	9720	25
363	20231024	134000	657498570	9730	9730	9730	9730	121
364	20231024	133900	656321240	9720	9720	9720	9720	28
365	20231024	133800	656049080	9720	9720	9720	9720	7
366	20231024	133700	655981040	9730	9730	9730	9730	2
367	20231024	133600	655961580	9730	9730	9730	9730	10
368	20231024	133500	655864280	9720	9730	9730	9720	127
369	20231024	133400	654629820	9720	9720	9720	9720	10
370	20231024	133300	654532620	9720	9720	9720	9720	0
371	20231024	133200	654532620	9720	9720	9720	9720	9
372	20231024	133100	654445140	9730	9730	9730	9720	74
373	20231024	133000	653725710	9730	9730	9730	9730	157
374	20231024	132900	652198100	9720	9720	9720	9720	9
375	20231024	132800	652110620	9740	9740	9740	9740	1
376	20231024	132700	652100880	9730	9730	9730	9730	0
377	20231024	132600	652100880	9730	9710	9730	9710	110
378	20231024	132500	651032380	9710	9710	9710	9710	9
379	20231024	132400	650944990	9720	9720	9720	9720	76
380	20231024	132300	650206270	9720	9720	9720	9720	6
381	20231024	132200	650147950	9700	9700	9700	9700	20
382	20231024	132100	649953950	9710	9700	9710	9700	496
383	20231024	132000	645141890	9690	9690	9690	9690	9
384	20231024	131900	645054680	9690	9690	9690	9690	9
385	20231024	131800	644967470	9700	9700	9700	9700	0
386	20231024	131700	644967470	9700	9690	9700	9690	3
387	20231024	131600	644938390	9690	9690	9690	9690	0
388	20231024	131500	644938390	9690	9690	9690	9690	9
389	20231024	131400	644851180	9690	9690	9690	9690	0
390	20231024	131300	644851180	9690	9690	9690	9690	3
391	20231024	131200	644822110	9670	9670	9670	9670	9
392	20231024	131100	644735080	9670	9690	9690	9670	11
393	20231024	131000	644628510	9690	9670	9690	9670	65
394	20231024	130900	643999880	9670	9670	9670	9670	43
395	20231024	130800	643584070	9660	9660	9660	9660	9
396	20231024	130700	643497130	9660	9660	9660	9660	10
397	20231024	130600	643400530	9650	9650	9650	9650	0
398	20231024	130500	643400530	9650	9650	9650	9650	9
399	20231024	130400	643313680	9650	9650	9650	9650	0
400	20231024	130300	643313680	9650	9650	9650	9650	0
401	20231024	130200	643313680	9650	9650	9650	9650	9
402	20231024	130100	643226830	9660	9660	9660	9660	0
403	20231024	130000	643226830	9660	9660	9660	9660	90
404	20231024	125900	642357430	9650	9650	9650	9650	0
405	20231024	125800	642357430	9650	9660	9660	9650	83
406	20231024	125700	641555740	9660	9660	9660	9660	24
407	20231024	125600	641323900	9650	9650	9650	9650	10
408	20231024	125500	641227400	9640	9640	9640	9640	9
409	20231024	125400	641140640	9660	9660	9660	9660	5
410	20231024	125300	641092340	9650	9650	9650	9650	106
411	20231024	125200	640069440	9640	9640	9640	9640	9
412	20231024	125100	639982680	9640	9640	9640	9640	0
413	20231024	125000	639982680	9640	9640	9640	9640	40
414	20231024	124900	639597080	9640	9630	9640	9630	60
415	20231024	124800	639019180	9620	9640	9640	9620	59
416	20231024	124700	638450600	9620	9630	9630	9620	550
417	20231024	124600	633157710	9630	9630	9630	9630	3
418	20231024	124500	633128820	9630	9630	9630	9630	9
419	20231024	124400	633042150	9650	9640	9650	9640	312
420	20231024	124300	630034370	9630	9630	9630	9630	50
421	20231024	124200	629552870	9630	9630	9630	9630	45
422	20231024	124100	629119520	9620	9630	9630	9620	14
423	20231024	124000	628984790	9640	9630	9640	9630	493
424	20231024	123900	624232770	9630	9630	9630	9630	52
425	20231024	123800	623732010	9630	9630	9630	9630	10
426	20231024	123700	623635710	9630	9640	9640	9630	76
427	20231024	123600	622903570	9630	9630	9630	9630	111
428	20231024	123500	621834640	9640	9630	9640	9630	68
429	20231024	123400	621179710	9630	9630	9630	9630	0
430	20231024	123300	621179710	9630	9630	9630	9630	206
431	20231024	123200	619195930	9630	9630	9630	9630	197
432	20231024	123100	617298820	9630	9630	9640	9630	61
433	20231024	123000	616711380	9630	9630	9630	9630	0
434	20231024	122900	616711380	9630	9640	9640	9630	65
435	20231024	122800	616085380	9630	9630	9630	9630	59
436	20231024	122700	615517210	9640	9640	9640	9640	22
437	20231024	122600	615305130	9630	9630	9630	9630	50
438	20231024	122500	614823630	9640	9630	9640	9630	47
439	20231024	122400	614370890	9640	9650	9650	9640	65
440	20231024	122300	613744140	9640	9640	9640	9640	90
441	20231024	122200	612876540	9640	9650	9650	9640	28
442	20231024	122100	612606610	9650	9650	9650	9650	18
443	20231024	122000	612432910	9650	9650	9650	9650	134
444	20231024	121900	611139810	9650	9650	9660	9650	118
445	20231024	121800	610000310	9640	9650	9650	9640	91
446	20231024	121700	609123050	9650	9660	9660	9650	30
447	20231024	121600	608833450	9650	9640	9650	9640	92
448	20231024	121500	607946150	9650	9650	9650	9650	0
449	20231024	121400	607946150	9650	9650	9650	9650	100
450	20231024	121300	606981150	9650	9650	9650	9650	2
451	20231024	121200	606961850	9660	9630	9660	9630	103
452	20231024	121100	605969410	9640	9630	9640	9630	11
453	20231024	121000	605863460	9630	9630	9630	9630	110
454	20231024	120900	604804160	9630	9630	9630	9630	522
455	20231024	120800	599777300	9630	9630	9630	9630	59
456	20231024	120700	599209130	9640	9640	9640	9640	2
457	20231024	120600	599189850	9630	9630	9630	9630	47
458	20231024	120500	598737240	9620	9620	9620	9620	50
459	20231024	120400	598256240	9620	9620	9620	9620	111
460	20231024	120300	597188420	9620	9630	9630	9620	694
461	20231024	120200	590512030	9630	9630	9630	9630	0
462	20231024	120100	590512030	9630	9630	9630	9630	432
463	20231024	120000	586351870	9640	9640	9640	9640	27
464	20231024	115900	586091590	9650	9650	9650	9650	1
465	20231024	115800	586081940	9640	9640	9640	9640	50
466	20231024	115700	585599940	9640	9640	9640	9640	65
467	20231024	115600	584973340	9650	9650	9650	9650	42
468	20231024	115500	584568040	9650	9650	9650	9650	10
469	20231024	115400	584471540	9650	9660	9660	9650	60
470	20231024	115300	583892530	9650	9660	9660	9650	151
471	20231024	115200	582435370	9660	9660	9660	9660	158
472	20231024	115100	580909090	9650	9630	9650	9630	477
473	20231024	115000	576309740	9640	9650	9650	9640	109
474	20231024	114900	575258390	9640	9640	9640	9640	50
475	20231024	114800	574776390	9640	9650	9650	9640	162
476	20231024	114700	573213460	9650	9650	9650	9650	9
477	20231024	114600	573126610	9650	9650	9650	9650	51
478	20231024	114500	572634460	9650	9650	9650	9650	93
479	20231024	114400	571737010	9650	9650	9650	9650	144
480	20231024	114300	570347410	9670	9670	9670	9650	110
481	20231024	114200	569284530	9680	9680	9680	9680	2
482	20231024	114100	569265170	9650	9620	9650	9620	200
483	20231024	114000	567339670	9630	9630	9630	9630	7
484	20231024	113900	567272260	9660	9630	9660	9630	510
485	20231024	113800	562352020	9610	9610	9610	9610	92
486	20231024	113700	561467900	9600	9670	9670	9600	51
487	20231024	113600	560978230	9600	9610	9610	9600	412
488	20231024	113500	557022430	9620	9630	9630	9620	122
489	20231024	113400	555848490	9640	9640	9640	9640	0
490	20231024	113300	555848490	9640	9670	9670	9640	146
491	20231024	113200	554440010	9770	9610	9800	9600	2214
492	20231024	113100	532829600	9600	9590	9600	9590	409
493	20231024	113000	528903360	9590	9590	9590	9590	35
494	20231024	112900	528567710	9630	9590	9630	9590	454
495	20231024	112800	524207290	9600	9600	9600	9600	30
496	20231024	112700	523919290	9590	9590	9590	9590	10
497	20231024	112600	523823390	9620	9620	9620	9620	0
498	20231024	112500	523823390	9620	9620	9620	9620	10
499	20231024	112400	523727190	9620	9590	9620	9590	327
500	20231024	112300	520588660	9590	9590	9590	9590	50
501	20231024	112200	520109160	9590	9600	9600	9590	159
502	20231024	112100	518583050	9600	9590	9600	9590	164
503	20231024	112000	517010130	9590	9590	9590	9590	0
504	20231024	111900	517010130	9590	9590	9590	9590	79
505	20231024	111800	516252520	9590	9600	9600	9590	127
506	20231024	111700	515034520	9600	9610	9610	9600	52
507	20231024	111600	514534810	9610	9610	9610	9610	50
508	20231024	111500	514054310	9620	9590	9620	9590	332
509	20231024	111400	510865310	9580	9600	9600	9580	67
510	20231024	111300	510222970	9610	9610	9610	9600	93
511	20231024	111200	509330110	9610	9610	9610	9600	6
512	20231024	111100	509272460	9610	9610	9610	9610	3
513	20231024	111000	509243630	9610	9630	9630	9610	28
514	20231024	110900	508974260	9630	9620	9630	9620	4
515	20231024	110800	508935760	9640	9610	9640	9610	2035
516	20231024	110700	489350350	9610	9590	9610	9590	243
517	20231024	110600	487019060	9580	9580	9580	9580	50
518	20231024	110500	486540060	9580	9580	9580	9580	85
519	20231024	110400	485725760	9580	9580	9580	9580	50
520	20231024	110300	485246760	9560	9580	9580	9560	30
521	20231024	110200	484959900	9580	9590	9590	9580	543
522	20231024	110100	479757810	9590	9580	9590	9580	67
523	20231024	110000	479115780	9570	9570	9570	9570	9
524	20231024	105900	479029650	9600	9600	9600	9600	117
525	20231024	105800	477906450	9560	9560	9560	9560	391
526	20231024	105700	474168490	9550	9540	9550	9540	1024
527	20231024	105600	464389380	9540	9540	9540	9530	975
528	20231024	105500	455091250	9540	9540	9540	9530	162
529	20231024	105400	453547270	9540	9530	9540	9530	85
530	20231024	105300	452736920	9530	9530	9540	9530	344
531	20231024	105200	449458150	9530	9530	9530	9530	0
532	20231024	105100	449458150	9530	9530	9530	9530	120
533	20231024	105000	448314550	9530	9530	9530	9530	9
534	20231024	104900	448228780	9530	9530	9540	9530	160
535	20231024	104800	446703480	9530	9530	9530	9530	331
536	20231024	104700	443549050	9540	9540	9540	9540	119
537	20231024	104600	442413790	9540	9530	9540	9530	596
538	20231024	104500	436728450	9540	9540	9540	9540	10
539	20231024	104400	436633050	9530	9540	9540	9530	127
540	20231024	104300	435421970	9540	9540	9540	9540	59
541	20231024	104200	434859110	9550	9550	9550	9540	350
542	20231024	104100	431517110	9550	9560	9560	9550	263
543	20231024	104000	429004460	9560	9550	9560	9550	673
544	20231024	103900	422574940	9550	9560	9560	9550	377
545	20231024	103800	418971820	9560	9560	9560	9560	94
546	20231024	103700	418073180	9560	9560	9560	9560	204
547	20231024	103600	416122940	9560	9560	9560	9560	259
548	20231024	103500	413646900	9560	9570	9570	9560	300
549	20231024	103400	410778830	9570	9580	9590	9570	903
550	20231024	103300	402133790	9590	9590	9590	9590	654
551	20231024	103200	395861930	9600	9600	9600	9600	610
552	20231024	103100	390005930	9600	9600	9600	9600	108
553	20231024	103000	388969130	9610	9600	9610	9600	15
554	20231024	102900	388825070	9610	9600	9610	9600	516
555	20231024	102800	383871460	9610	9600	9610	9600	981
556	20231024	102700	374448680	9610	9600	9610	9600	151
557	20231024	102600	372998570	9610	9610	9610	9600	66
558	20231024	102500	372364900	9610	9610	9610	9610	2047
559	20231024	102400	352693230	9620	9620	9620	9620	0
560	20231024	102300	352693230	9620	9620	9620	9620	260
561	20231024	102200	350192030	9620	9640	9640	9620	226
562	20231024	102100	348015590	9640	9630	9640	9630	24
563	20231024	102000	347784380	9630	9630	9630	9630	200
564	20231024	101900	345858380	9630	9630	9630	9630	200
565	20231024	101800	343932380	9630	9660	9660	9630	317
566	20231024	101700	340879340	9660	9630	9660	9630	99
567	20231024	101600	339925100	9660	9640	9660	9640	11
568	20231024	101500	339819020	9660	9660	9660	9660	0
569	20231024	101400	339819020	9660	9660	9660	9660	0
570	20231024	101300	339819020	9660	9660	9660	9660	5
571	20231024	101200	339770720	9610	9660	9660	9610	440
572	20231024	101100	335530210	9660	9670	9670	9660	104
573	20231024	101000	334524940	9680	9700	9700	9680	627
574	20231024	100900	328455480	9690	9700	9700	9690	611
575	20231024	100800	322532890	9700	9700	9700	9700	6
576	20231024	100700	322474690	9690	9690	9690	9690	93
577	20231024	100600	321573520	9680	9680	9680	9680	29
578	20231024	100500	321292800	9690	9690	9690	9690	20
579	20231024	100400	321099000	9690	9690	9690	9690	0
580	20231024	100300	321099000	9690	9680	9690	9680	207
581	20231024	100200	319093740	9680	9690	9690	9680	645
582	20231024	100100	312843700	9700	9700	9700	9700	160
583	20231024	100000	311291700	9710	9710	9710	9710	56
584	20231024	095900	310747940	9690	9710	9710	9690	444
585	20231024	095800	306441830	9710	9720	9720	9710	17
586	20231024	095700	306276660	9720	9720	9720	9720	0
587	20231024	095600	306276660	9720	9730	9730	9720	7
588	20231024	095500	306208570	9730	9720	9740	9720	14
589	20231024	095400	306072290	9720	9700	9720	9700	69
590	20231024	095300	305402800	9710	9710	9710	9700	190
591	20231024	095200	303558650	9720	9710	9720	9710	9
592	20231024	095100	303471220	9730	9730	9730	9730	21
593	20231024	095000	303266890	9730	9730	9730	9730	0
594	20231024	094900	303266890	9730	9750	9750	9730	8
595	20231024	094800	303188910	9750	9750	9750	9750	0
596	20231024	094700	303188910	9750	9730	9750	9710	1660
597	20231024	094600	287034220	9740	9760	9760	9740	1749
598	20231024	094500	269982520	9770	9770	9770	9770	43
599	20231024	094400	269562410	9770	9770	9770	9770	85
600	20231024	094300	268731960	9770	9770	9770	9770	5
601	20231024	094200	268683110	9770	9800	9800	9770	20
602	20231024	094100	268487290	9800	9800	9800	9800	101
603	20231024	094000	267497490	9800	9800	9800	9790	22
604	20231024	093900	267281990	9800	9770	9800	9750	301
605	20231024	093800	264347070	9800	9770	9800	9770	578
606	20231024	093700	258699860	9780	9790	9790	9770	37
607	20231024	093600	258338060	9790	9790	9790	9790	686
608	20231024	093500	251622120	9790	9820	9820	9790	1120
609	20231024	093400	240642610	9820	9820	9820	9820	1
610	20231024	093300	240632790	9810	9820	9820	9810	72
611	20231024	093200	239926260	9840	9810	9840	9810	10
612	20231024	093100	239828030	9820	9820	9820	9820	9
613	20231024	093000	239739650	9830	9810	9830	9800	106
614	20231024	092900	238700160	9820	9820	9820	9820	522
615	20231024	092800	233574120	9840	9840	9840	9840	413
616	20231024	092700	229510200	9840	9830	9840	9830	150
617	20231024	092600	228034250	9820	9820	9820	9820	1
618	20231024	092500	228024430	9820	9820	9820	9820	197
619	20231024	092400	226089890	9820	9820	9820	9820	227
620	20231024	092300	223860750	9820	9820	9820	9820	0
621	20231024	092200	223860750	9820	9820	9820	9820	1035
622	20231024	092100	213697050	9810	9810	9810	9810	7
623	20231024	092000	213628380	9840	9800	9840	9800	293
624	20231024	091900	210756860	9790	9820	9840	9790	692
625	20231024	091800	203961210	9810	9840	9840	9800	1360
626	20231024	091700	190610150	9830	9860	9860	9830	365
627	20231024	091600	187015400	9860	9840	9860	9830	1235
628	20231024	091500	174847190	9830	9850	9860	9830	2523
629	20231024	091400	149999710	9850	9850	9850	9830	1000
630	20231024	091300	140163970	9850	9830	9850	9830	1245
631	20231024	091200	127910570	9830	9820	9830	9820	556
632	20231024	091100	122450550	9800	9780	9800	9780	1270
633	20231024	091000	110020500	9770	9720	9770	9720	1686
634	20231024	090900	93554370	9760	9760	9760	9760	69
635	20231024	090800	92880930	9760	9770	9770	9760	117
636	20231024	090700	91739000	9760	9740	9760	9610	2531
637	20231024	090600	67187810	9740	9730	9740	9730	3402
638	20231024	090500	34081300	9720	9700	9720	9700	1165
639	20231024	090400	22757910	9700	9710	9710	9700	11
640	20231024	090300	22651110	9700	9720	9720	9690	984
641	20231024	090200	13092640	9720	9670	9720	9670	205
642	20231024	090100	11100190	9730	9720	9730	9720	482
643	20231024	090000	6410830	9720	9670	9730	9670	660