KissMeData/063170/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192600	509561180	9220	9220	9220	9220	440
3	20231024	192500	509561180	9220	9220	9220	9220	0
4	20231024	192400	509561180	9220	9220	9220	9220	0
5	20231024	192300	509561180	9220	9220	9220	9220	0
6	20231024	192200	509561180	9220	9220	9220	9220	0
7	20231024	192100	509561180	9220	9220	9220	9220	0
8	20231024	192000	509561180	9220	9220	9220	9220	0
9	20231024	191900	509561180	9220	9220	9220	9220	0
10	20231024	191800	509561180	9220	9220	9220	9220	0
11	20231024	191700	509561180	9220	9220	9220	9220	0
12	20231024	191600	509561180	9220	9220	9220	9220	0
13	20231024	191500	509561180	9220	9220	9220	9220	0
14	20231024	191400	509561180	9220	9220	9220	9220	0
15	20231024	191300	509561180	9220	9220	9220	9220	0
16	20231024	191200	509561180	9220	9220	9220	9220	0
17	20231024	191100	509561180	9220	9220	9220	9220	0
18	20231024	191000	509561180	9220	9220	9220	9220	0
19	20231024	190900	509561180	9220	9220	9220	9220	0
20	20231024	190800	509561180	9220	9220	9220	9220	0
21	20231024	190700	509561180	9220	9220	9220	9220	0
22	20231024	190600	509561180	9220	9220	9220	9220	0
23	20231024	190500	509561180	9220	9220	9220	9220	0
24	20231024	190400	509561180	9220	9220	9220	9220	0
25	20231024	190300	509561180	9220	9220	9220	9220	0
26	20231024	190200	509561180	9220	9220	9220	9220	0
27	20231024	190100	509561180	9220	9220	9220	9220	0
28	20231024	190000	509561180	9220	9220	9220	9220	0
29	20231024	185900	509561180	9220	9220	9220	9220	0
30	20231024	185800	509561180	9220	9220	9220	9220	0
31	20231024	185700	509561180	9220	9220	9220	9220	0
32	20231024	185600	509561180	9220	9220	9220	9220	440
33	20231024	185500	509561180	9220	9220	9220	9220	0
34	20231024	185400	509561180	9220	9220	9220	9220	0
35	20231024	185300	509561180	9220	9220	9220	9220	0
36	20231024	185200	509561180	9220	9220	9220	9220	0
37	20231024	185100	509561180	9220	9220	9220	9220	0
38	20231024	185000	509561180	9220	9220	9220	9220	0
39	20231024	184900	509561180	9220	9220	9220	9220	0
40	20231024	184800	509561180	9220	9220	9220	9220	0
41	20231024	184700	509561180	9220	9220	9220	9220	0
42	20231024	184600	509561180	9220	9220	9220	9220	0
43	20231024	184500	509561180	9220	9220	9220	9220	0
44	20231024	184400	509561180	9220	9220	9220	9220	0
45	20231024	184300	509561180	9220	9220	9220	9220	0
46	20231024	184200	509561180	9220	9220	9220	9220	0
47	20231024	184100	509561180	9220	9220	9220	9220	0
48	20231024	184000	509561180	9220	9220	9220	9220	0
49	20231024	183900	509561180	9220	9220	9220	9220	0
50	20231024	183800	509561180	9220	9220	9220	9220	0
51	20231024	183700	509561180	9220	9220	9220	9220	0
52	20231024	183600	509561180	9220	9220	9220	9220	0
53	20231024	183500	509561180	9220	9220	9220	9220	0
54	20231024	183400	509561180	9220	9220	9220	9220	0
55	20231024	183300	509561180	9220	9220	9220	9220	0
56	20231024	183200	509561180	9220	9220	9220	9220	0
57	20231024	183100	509561180	9220	9220	9220	9220	0
58	20231024	183000	509561180	9220	9220	9220	9220	0
59	20231024	182900	509561180	9220	9220	9220	9220	0
60	20231024	182800	509561180	9220	9220	9220	9220	0
61	20231024	182700	509561180	9220	9220	9220	9220	0
62	20231024	182600	509561180	9220	9220	9220	9220	440
63	20231024	182500	509561180	9220	9220	9220	9220	0
64	20231024	182400	509561180	9220	9220	9220	9220	0
65	20231024	182300	509561180	9220	9220	9220	9220	0
66	20231024	182200	509561180	9220	9220	9220	9220	0
67	20231024	182100	509561180	9220	9220	9220	9220	0
68	20231024	182000	509561180	9220	9220	9220	9220	0
69	20231024	181900	509561180	9220	9220	9220	9220	0
70	20231024	181800	509561180	9220	9220	9220	9220	0
71	20231024	181700	509561180	9220	9220	9220	9220	0
72	20231024	181600	509561180	9220	9220	9220	9220	0
73	20231024	181500	509561180	9220	9220	9220	9220	0
74	20231024	181400	509561180	9220	9220	9220	9220	0
75	20231024	181300	509561180	9220	9220	9220	9220	0
76	20231024	181200	509561180	9220	9220	9220	9220	0
77	20231024	181100	509561180	9220	9220	9220	9220	0
78	20231024	181000	509561180	9220	9220	9220	9220	0
79	20231024	180900	509561180	9220	9220	9220	9220	0
80	20231024	180800	509561180	9220	9220	9220	9220	0
81	20231024	180700	509561180	9220	9220	9220	9220	0
82	20231024	180600	509561180	9220	9220	9220	9220	0
83	20231024	180500	509561180	9220	9220	9220	9220	0
84	20231024	180400	509561180	9220	9220	9220	9220	0
85	20231024	180300	509561180	9220	9220	9220	9220	0
86	20231024	180200	509561180	9220	9220	9220	9220	0
87	20231024	180100	509561180	9220	9220	9220	9220	0
88	20231024	180000	509561180	9220	9220	9220	9220	0
89	20231024	175900	509561180	9220	9220	9220	9220	0
90	20231024	175800	509561180	9220	9220	9220	9220	0
91	20231024	175700	509561180	9220	9220	9220	9220	0
92	20231024	175600	509561180	9220	9220	9220	9220	440
93	20231024	175500	509561180	9220	9220	9220	9220	0
94	20231024	175400	509561180	9220	9220	9220	9220	0
95	20231024	175300	509561180	9220	9220	9220	9220	0
96	20231024	175200	509561180	9220	9220	9220	9220	0
97	20231024	175100	509561180	9220	9220	9220	9220	0
98	20231024	175000	509561180	9220	9220	9220	9220	0
99	20231024	174900	509561180	9220	9220	9220	9220	0
100	20231024	174800	509561180	9220	9220	9220	9220	0
101	20231024	174700	509561180	9220	9220	9220	9220	0
102	20231024	174600	509561180	9220	9220	9220	9220	0
103	20231024	174500	509561180	9220	9220	9220	9220	0
104	20231024	174400	509561180	9220	9220	9220	9220	0
105	20231024	174300	509561180	9220	9220	9220	9220	0
106	20231024	174200	509561180	9220	9220	9220	9220	0
107	20231024	174100	509561180	9220	9220	9220	9220	0
108	20231024	174000	509561180	9220	9220	9220	9220	0
109	20231024	173900	509561180	9220	9220	9220	9220	0
110	20231024	173800	509561180	9220	9220	9220	9220	0
111	20231024	173700	509561180	9220	9220	9220	9220	0
112	20231024	173600	509561180	9220	9220	9220	9220	0
113	20231024	173500	509561180	9220	9220	9220	9220	0
114	20231024	173400	509561180	9220	9220	9220	9220	0
115	20231024	173300	509561180	9220	9220	9220	9220	0
116	20231024	173200	509561180	9220	9220	9220	9220	0
117	20231024	173100	509561180	9220	9220	9220	9220	0
118	20231024	173000	509561180	9220	9220	9220	9220	0
119	20231024	172900	509561180	9220	9220	9220	9220	0
120	20231024	172800	509561180	9220	9220	9220	9220	0
121	20231024	172700	509561180	9220	9220	9220	9220	0
122	20231024	172600	509561180	9220	9220	9220	9220	440
123	20231024	172500	509561180	9220	9220	9220	9220	0
124	20231024	172400	509561180	9220	9220	9220	9220	0
125	20231024	172300	509561180	9220	9220	9220	9220	0
126	20231024	172200	509561180	9220	9220	9220	9220	0
127	20231024	172100	509561180	9220	9220	9220	9220	0
128	20231024	172000	509561180	9220	9220	9220	9220	0
129	20231024	171900	509561180	9220	9220	9220	9220	0
130	20231024	171800	509561180	9220	9220	9220	9220	0
131	20231024	171700	509561180	9220	9220	9220	9220	0
132	20231024	171600	509561180	9220	9220	9220	9220	0
133	20231024	171500	509561180	9220	9220	9220	9220	0
134	20231024	171400	509561180	9220	9220	9220	9220	0
135	20231024	171300	509561180	9220	9220	9220	9220	0
136	20231024	171200	509561180	9220	9220	9220	9220	0
137	20231024	171100	509561180	9220	9220	9220	9220	0
138	20231024	171000	509561180	9220	9220	9220	9220	0
139	20231024	170900	509561180	9220	9220	9220	9220	0
140	20231024	170800	509561180	9220	9220	9220	9220	0
141	20231024	170700	509561180	9220	9220	9220	9220	0
142	20231024	170600	509561180	9220	9220	9220	9220	0
143	20231024	170500	509561180	9220	9220	9220	9220	0
144	20231024	170400	509561180	9220	9220	9220	9220	0
145	20231024	170300	509561180	9220	9220	9220	9220	0
146	20231024	170200	509561180	9220	9220	9220	9220	0
147	20231024	170100	509561180	9220	9220	9220	9220	0
148	20231024	170000	509561180	9220	9220	9220	9220	0
149	20231024	165900	509561180	9220	9220	9220	9220	0
150	20231024	165800	509561180	9220	9220	9220	9220	0
151	20231024	165700	509561180	9220	9220	9220	9220	0
152	20231024	165600	509561180	9220	9220	9220	9220	440
153	20231024	165500	509561180	9220	9220	9220	9220	0
154	20231024	165400	509561180	9220	9220	9220	9220	0
155	20231024	165300	509561180	9220	9220	9220	9220	0
156	20231024	165200	509561180	9220	9220	9220	9220	0
157	20231024	165100	509561180	9220	9220	9220	9220	0
158	20231024	165000	509561180	9220	9220	9220	9220	0
159	20231024	164900	509561180	9220	9220	9220	9220	0
160	20231024	164800	509561180	9220	9220	9220	9220	0
161	20231024	164700	509561180	9220	9220	9220	9220	0
162	20231024	164600	509561180	9220	9220	9220	9220	0
163	20231024	164500	509561180	9220	9220	9220	9220	0
164	20231024	164400	509561180	9220	9220	9220	9220	0
165	20231024	164300	509561180	9220	9220	9220	9220	0
166	20231024	164200	509561180	9220	9220	9220	9220	0
167	20231024	164100	509561180	9220	9220	9220	9220	0
168	20231024	164000	509561180	9220	9220	9220	9220	0
169	20231024	163900	509561180	9220	9220	9220	9220	0
170	20231024	163800	509561180	9220	9220	9220	9220	0
171	20231024	163700	509561180	9220	9220	9220	9220	0
172	20231024	163600	509561180	9220	9220	9220	9220	0
173	20231024	163500	509561180	9220	9220	9220	9220	0
174	20231024	163400	509561180	9220	9220	9220	9220	0
175	20231024	163300	509561180	9220	9220	9220	9220	0
176	20231024	163200	509561180	9220	9220	9220	9220	0
177	20231024	163100	509561180	9220	9220	9220	9220	0
178	20231024	163000	509561180	9220	9220	9220	9220	0
179	20231024	162900	509561180	9220	9220	9220	9220	0
180	20231024	162800	509561180	9220	9220	9220	9220	0
181	20231024	162700	509561180	9220	9220	9220	9220	0
182	20231024	162600	509561180	9220	9220	9220	9220	440
183	20231024	162500	509561180	9220	9220	9220	9220	0
184	20231024	162400	509561180	9220	9220	9220	9220	0
185	20231024	162300	509561180	9220	9220	9220	9220	0
186	20231024	162200	509561180	9220	9220	9220	9220	0
187	20231024	162100	509561180	9220	9220	9220	9220	0
188	20231024	162000	509561180	9220	9220	9220	9220	0
189	20231024	161900	509561180	9220	9220	9220	9220	0
190	20231024	161800	509561180	9220	9220	9220	9220	0
191	20231024	161700	509561180	9220	9220	9220	9220	0
192	20231024	161600	509561180	9220	9220	9220	9220	0
193	20231024	161500	509561180	9220	9220	9220	9220	0
194	20231024	161400	509561180	9220	9220	9220	9220	0
195	20231024	161300	509561180	9220	9220	9220	9220	0
196	20231024	161200	509561180	9220	9220	9220	9220	0
197	20231024	161100	509561180	9220	9220	9220	9220	0
198	20231024	161000	509561180	9220	9220	9220	9220	0
199	20231024	160900	509561180	9220	9220	9220	9220	0
200	20231024	160800	509561180	9220	9220	9220	9220	0
201	20231024	160700	509561180	9220	9220	9220	9220	0
202	20231024	160600	509561180	9220	9220	9220	9220	0
203	20231024	160500	509561180	9220	9220	9220	9220	0
204	20231024	160400	509561180	9220	9220	9220	9220	0
205	20231024	160300	509561180	9220	9220	9220	9220	0
206	20231024	160200	509561180	9220	9220	9220	9220	0
207	20231024	160100	509561180	9220	9220	9220	9220	0
208	20231024	160000	509561180	9220	9220	9220	9220	0
209	20231024	155900	509561180	9220	9220	9220	9220	0
210	20231024	155800	509561180	9220	9220	9220	9220	0
211	20231024	155700	509561180	9220	9220	9220	9220	0
212	20231024	155600	509561180	9220	9220	9220	9220	440
213	20231024	155500	509561180	9220	9220	9220	9220	0
214	20231024	155400	509561180	9220	9220	9220	9220	0
215	20231024	155300	509561180	9220	9220	9220	9220	0
216	20231024	155200	509561180	9220	9220	9220	9220	0
217	20231024	155100	509561180	9220	9220	9220	9220	0
218	20231024	155000	509561180	9220	9220	9220	9220	0
219	20231024	154900	509561180	9220	9220	9220	9220	0
220	20231024	154800	509561180	9220	9220	9220	9220	0
221	20231024	154700	509561180	9220	9220	9220	9220	0
222	20231024	154600	509561180	9220	9220	9220	9220	0
223	20231024	154500	509561180	9220	9220	9220	9220	0
224	20231024	154400	509561180	9220	9220	9220	9220	0
225	20231024	154300	509561180	9220	9220	9220	9220	0
226	20231024	154200	509561180	9220	9220	9220	9220	0
227	20231024	154100	509561180	9220	9220	9220	9220	0
228	20231024	154000	509561180	9220	9220	9220	9220	0
229	20231024	153900	509561180	9220	9220	9220	9220	0
230	20231024	153800	509561180	9220	9220	9220	9220	0
231	20231024	153700	509561180	9220	9220	9220	9220	0
232	20231024	153600	509561180	9220	9220	9220	9220	0
233	20231024	153500	509561180	9220	9220	9220	9220	0
234	20231024	153400	509561180	9220	9220	9220	9220	0
235	20231024	153300	509561180	9220	9220	9220	9220	0
236	20231024	153200	509561180	9220	9220	9220	9220	0
237	20231024	153100	509561180	9220	9220	9220	9220	0
238	20231024	153000	509561180	9220	9220	9220	9220	440
239	20231024	152900	505504380	9220	9220	9220	9220	0
240	20231024	152800	505504380	9220	9220	9220	9220	0
241	20231024	152700	505504380	9220	9220	9220	9220	0
242	20231024	152600	505504380	9220	9220	9220	9220	0
243	20231024	152500	505504380	9220	9220	9220	9220	0
244	20231024	152400	505504380	9220	9220	9220	9220	0
245	20231024	152300	505504380	9220	9220	9220	9220	0
246	20231024	152200	505504380	9220	9220	9220	9220	0
247	20231024	152100	505504380	9220	9220	9220	9220	0
248	20231024	152000	505504380	9220	9220	9220	9220	0
249	20231024	151900	505504380	9220	9190	9220	9190	34
250	20231024	151800	505191050	9220	9220	9220	9200	55
251	20231024	151700	504684150	9180	9220	9220	9180	23
252	20231024	151600	504472490	9190	9200	9200	9190	53
253	20231024	151500	503985310	9220	9220	9220	9220	17
254	20231024	151400	503828570	9220	9220	9220	9220	5
255	20231024	151300	503782470	9230	9230	9230	9230	1
256	20231024	151200	503773240	9210	9210	9210	9210	50
257	20231024	151100	503312740	9190	9200	9200	9190	3177
258	20231024	151000	474111110	9200	9200	9200	9200	69
259	20231024	150900	473476310	9210	9210	9210	9210	300
260	20231024	150800	470713310	9200	9200	9200	9200	0
261	20231024	150700	470713310	9200	9200	9200	9200	0
262	20231024	150600	470713310	9200	9210	9210	9200	271
263	20231024	150500	468219870	9220	9220	9220	9210	187
264	20231024	150400	466495750	9220	9200	9220	9200	1306
265	20231024	150300	454469960	9200	9200	9200	9200	0
266	20231024	150200	454469960	9200	9200	9200	9200	0
267	20231024	150100	454469960	9200	9180	9200	9180	12
268	20231024	150000	454359760	9210	9200	9210	9200	811
269	20231024	145900	446898440	9180	9180	9180	9180	60
270	20231024	145800	446347640	9180	9180	9180	9180	220
271	20231024	145700	444328040	9180	9180	9180	9180	50
272	20231024	145600	443869040	9190	9180	9190	9180	1192
273	20231024	145500	432922170	9170	9170	9170	9170	1
274	20231024	145400	432913000	9170	9170	9170	9170	90
275	20231024	145300	432087700	9160	9160	9160	9160	6
276	20231024	145200	432032740	9170	9170	9170	9170	51
277	20231024	145100	431565070	9170	9170	9170	9170	0
278	20231024	145000	431565070	9170	9170	9170	9170	0
279	20231024	144900	431565070	9170	9170	9170	9170	40
280	20231024	144800	431198270	9180	9180	9180	9180	0
281	20231024	144700	431198270	9180	9170	9180	9170	268
282	20231024	144600	428740030	9170	9170	9170	9170	80
283	20231024	144500	428006430	9180	9180	9180	9180	2
284	20231024	144400	427988070	9180	9190	9190	9180	875
285	20231024	144300	419947120	9180	9180	9180	9180	20
286	20231024	144200	419763520	9180	9190	9190	9180	130
287	20231024	144100	418569620	9190	9190	9190	9190	0
288	20231024	144000	418569620	9190	9190	9190	9190	0
289	20231024	143900	418569620	9190	9180	9190	9180	50
290	20231024	143800	418110320	9190	9190	9190	9190	277
291	20231024	143700	415564690	9190	9190	9190	9190	116
292	20231024	143600	414498650	9180	9180	9180	9180	3
293	20231024	143500	414471110	9180	9180	9180	9180	493
294	20231024	143400	409945370	9170	9170	9170	9170	0
295	20231024	143300	409945370	9170	9170	9170	9170	1
296	20231024	143200	409936200	9180	9180	9180	9180	57
297	20231024	143100	409412940	9180	9180	9180	9180	26
298	20231024	143000	409174260	9180	9180	9180	9180	5
299	20231024	142900	409128360	9180	9180	9180	9180	0
300	20231024	142800	409128360	9180	9180	9180	9180	950
301	20231024	142700	400407360	9170	9170	9170	9170	34
302	20231024	142600	400095580	9170	9160	9170	9160	490
303	20231024	142500	395602290	9150	9150	9150	9150	58
304	20231024	142400	395071590	9150	9150	9150	9150	1
305	20231024	142300	395062440	9150	9170	9170	9150	173
306	20231024	142200	393478850	9160	9160	9160	9160	19
307	20231024	142100	393304810	9170	9170	9170	9170	0
308	20231024	142000	393304810	9170	9170	9170	9170	0
309	20231024	141900	393304810	9170	9170	9170	9170	227
310	20231024	141800	391223220	9170	9170	9170	9170	0
311	20231024	141700	391223220	9170	9160	9170	9160	99
312	20231024	141600	390316310	9160	9160	9160	9160	1
313	20231024	141500	390307150	9150	9150	9150	9150	55
314	20231024	141400	389803900	9150	9150	9150	9150	76
315	20231024	141300	389108500	9150	9150	9150	9150	245
316	20231024	141200	386866750	9170	9160	9170	9160	226
317	20231024	141100	384796330	9170	9170	9170	9170	31
318	20231024	141000	384512060	9170	9170	9170	9170	1
319	20231024	140900	384502890	9180	9180	9180	9180	10
320	20231024	140800	384411090	9180	9180	9180	9180	0
321	20231024	140700	384411090	9180	9170	9180	9170	441
322	20231024	140600	380362940	9170	9170	9170	9170	0
323	20231024	140500	380362940	9170	9170	9170	9170	70
324	20231024	140400	379721040	9180	9170	9180	9170	326
325	20231024	140300	376730360	9180	9170	9180	9170	201
326	20231024	140200	374886370	9160	9160	9160	9160	30
327	20231024	140100	374611570	9150	9150	9150	9150	500
328	20231024	140000	370036570	9150	9150	9150	9150	0
329	20231024	135900	370036570	9150	9140	9150	9140	211
330	20231024	135800	368105930	9140	9140	9140	9140	5
331	20231024	135700	368060230	9090	9090	9090	9090	0
332	20231024	135600	368060230	9090	9060	9150	9060	8263
333	20231024	135500	292898500	9060	9060	9060	9060	0
334	20231024	135400	292898500	9060	9060	9060	9060	24
335	20231024	135300	292681060	9060	9060	9060	9060	0
336	20231024	135200	292681060	9060	9060	9060	9060	0
337	20231024	135100	292681060	9060	9060	9060	9060	0
338	20231024	135000	292681060	9060	9050	9060	9050	94
339	20231024	134900	291829870	9060	9060	9060	9060	44
340	20231024	134800	291431230	9050	9040	9050	9040	266
341	20231024	134700	289026080	9040	9050	9050	9040	185
342	20231024	134600	287352680	9040	9040	9040	9040	0
343	20231024	134500	287352680	9040	9040	9040	9040	0
344	20231024	134400	287352680	9040	9040	9040	9040	0
345	20231024	134300	287352680	9040	9030	9040	9030	160
346	20231024	134200	285906690	9030	9030	9030	9030	0
347	20231024	134100	285906690	9030	9030	9030	9030	0
348	20231024	134000	285906690	9030	9030	9030	9030	210
349	20231024	133900	284010390	9030	9030	9030	9030	0
350	20231024	133800	284010390	9030	9030	9030	9030	0
351	20231024	133700	284010390	9030	9030	9030	9030	0
352	20231024	133600	284010390	9030	9020	9030	9020	325
353	20231024	133500	281076430	9020	9020	9020	9020	0
354	20231024	133400	281076430	9020	9020	9020	9020	0
355	20231024	133300	281076430	9020	9020	9020	9020	20
356	20231024	133200	280896030	9020	9020	9020	9020	0
357	20231024	133100	280896030	9020	9020	9020	9020	0
358	20231024	133000	280896030	9020	9020	9020	9020	16
359	20231024	132900	280751710	9020	9020	9020	9020	0
360	20231024	132800	280751710	9020	9020	9020	9020	0
361	20231024	132700	280751710	9020	9020	9020	9020	0
362	20231024	132600	280751710	9020	9020	9020	9020	0
363	20231024	132500	280751710	9020	9020	9020	9020	0
364	20231024	132400	280751710	9020	9020	9020	9020	0
365	20231024	132300	280751710	9020	9020	9020	9020	0
366	20231024	132200	280751710	9020	9020	9020	9020	0
367	20231024	132100	280751710	9020	9020	9020	9020	0
368	20231024	132000	280751710	9020	9020	9020	9020	126
369	20231024	131900	279615190	9020	9020	9020	9020	0
370	20231024	131800	279615190	9020	9020	9020	9020	0
371	20231024	131700	279615190	9020	9000	9020	9000	767
372	20231024	131600	272703580	9000	9000	9000	8990	198
373	20231024	131500	270921590	9000	9000	9000	9000	0
374	20231024	131400	270921590	9000	9000	9000	9000	0
375	20231024	131300	270921590	9000	9000	9000	9000	0
376	20231024	131200	270921590	9000	9000	9000	9000	0
377	20231024	131100	270921590	9000	9000	9000	9000	13
378	20231024	131000	270804590	9000	9000	9000	9000	13
379	20231024	130900	270687590	9000	9000	9000	9000	31
380	20231024	130800	270408590	9010	9010	9010	9010	18
381	20231024	130700	270246410	9000	9000	9000	9000	49
382	20231024	130600	269805410	9010	9010	9010	9010	6
383	20231024	130500	269751350	9000	9000	9000	9000	101
384	20231024	130400	268842350	9010	9010	9010	9010	0
385	20231024	130300	268842350	9010	9000	9010	9000	284
386	20231024	130200	266285100	8990	8990	8990	8990	0
387	20231024	130100	266285100	8990	8990	8990	8990	0
388	20231024	130000	266285100	8990	8990	8990	8990	16
389	20231024	125900	266141260	8990	8990	8990	8990	0
390	20231024	125800	266141260	8990	8990	8990	8990	0
391	20231024	125700	266141260	8990	8990	8990	8990	37
392	20231024	125600	265808630	8980	8980	8980	8980	0
393	20231024	125500	265808630	8980	8980	8980	8980	0
394	20231024	125400	265808630	8980	8980	8980	8980	0
395	20231024	125300	265808630	8980	8980	8980	8980	0
396	20231024	125200	265808630	8980	8980	8980	8980	0
397	20231024	125100	265808630	8980	8980	8980	8980	5
398	20231024	125000	265763730	8970	8970	8970	8970	1
399	20231024	124900	265754760	8930	8930	8930	8930	0
400	20231024	124800	265754760	8930	8930	8930	8930	0
401	20231024	124700	265754760	8930	8930	8930	8930	0
402	20231024	124600	265754760	8930	8930	8930	8930	0
403	20231024	124500	265754760	8930	8930	8930	8930	0
404	20231024	124400	265754760	8930	8930	8930	8930	0
405	20231024	124300	265754760	8930	8930	8930	8930	0
406	20231024	124200	265754760	8930	8930	8930	8930	0
407	20231024	124100	265754760	8930	8930	8930	8930	0
408	20231024	124000	265754760	8930	8930	8930	8930	0
409	20231024	123900	265754760	8930	8930	8930	8930	0
410	20231024	123800	265754760	8930	8930	8930	8930	1
411	20231024	123700	265745830	8930	8930	8930	8930	0
412	20231024	123600	265745830	8930	8930	8930	8930	0
413	20231024	123500	265745830	8930	8930	8930	8930	0
414	20231024	123400	265745830	8930	8930	8930	8930	1
415	20231024	123300	265736900	8990	8990	8990	8990	0
416	20231024	123200	265736900	8990	8990	8990	8990	0
417	20231024	123100	265736900	8990	8990	8990	8990	0
418	20231024	123000	265736900	8990	8990	8990	8990	0
419	20231024	122900	265736900	8990	8990	8990	8990	0
420	20231024	122800	265736900	8990	8990	8990	8990	0
421	20231024	122700	265736900	8990	8990	8990	8990	6
422	20231024	122600	265682960	8990	8990	8990	8990	5
423	20231024	122500	265638010	8990	8990	8990	8990	0
424	20231024	122400	265638010	8990	8990	8990	8990	0
425	20231024	122300	265638010	8990	8990	8990	8990	13
426	20231024	122200	265521140	8920	8920	8920	8920	0
427	20231024	122100	265521140	8920	8920	8920	8920	0
428	20231024	122000	265521140	8920	8920	8920	8920	0
429	20231024	121900	265521140	8920	8920	8920	8920	0
430	20231024	121800	265521140	8920	8920	8920	8920	0
431	20231024	121700	265521140	8920	8920	8920	8920	0
432	20231024	121600	265521140	8920	8990	8990	8920	45
433	20231024	121500	265118690	8940	8940	8940	8940	0
434	20231024	121400	265118690	8940	8940	8940	8940	0
435	20231024	121300	265118690	8940	8940	8940	8940	25
436	20231024	121200	264895190	8940	8940	8940	8940	5
437	20231024	121100	264850490	8930	8930	8930	8930	0
438	20231024	121000	264850490	8930	8930	8930	8930	0
439	20231024	120900	264850490	8930	8930	8930	8930	0
440	20231024	120800	264850490	8930	8940	8940	8930	365
441	20231024	120700	261587450	8940	8940	8940	8940	0
442	20231024	120600	261587450	8940	8940	8940	8940	0
443	20231024	120500	261587450	8940	8940	8940	8940	0
444	20231024	120400	261587450	8940	8940	8940	8940	0
445	20231024	120300	261587450	8940	8950	8950	8940	27
446	20231024	120200	261345870	8950	8950	8950	8950	0
447	20231024	120100	261345870	8950	8950	8950	8950	0
448	20231024	120000	261345870	8950	8950	8950	8950	0
449	20231024	115900	261345870	8950	8950	8950	8950	18
450	20231024	115800	261184770	8940	8940	8940	8940	1
451	20231024	115700	261175830	8940	8940	8940	8940	1
452	20231024	115600	261166890	8940	8940	8940	8940	27
453	20231024	115500	260925510	8940	8940	8940	8940	1
454	20231024	115400	260916570	8940	8940	8940	8940	0
455	20231024	115300	260916570	8940	8940	8940	8940	0
456	20231024	115200	260916570	8940	8940	8940	8940	8
457	20231024	115100	260845050	8930	8930	8930	8930	0
458	20231024	115000	260845050	8930	8930	8930	8930	0
459	20231024	114900	260845050	8930	8920	8930	8920	262
460	20231024	114800	258506640	8920	8920	8920	8920	0
461	20231024	114700	258506640	8920	8920	8920	8920	0
462	20231024	114600	258506640	8920	8920	8920	8920	0
463	20231024	114500	258506640	8920	8920	8920	8920	0
464	20231024	114400	258506640	8920	8920	8920	8920	0
465	20231024	114300	258506640	8920	8920	8920	8920	1
466	20231024	114200	258497720	8920	8920	8920	8920	50
467	20231024	114100	258051720	8920	8920	8920	8920	0
468	20231024	114000	258051720	8920	8920	8920	8920	0
469	20231024	113900	258051720	8920	8920	8920	8920	4
470	20231024	113800	258016040	8920	8920	8920	8920	5
471	20231024	113700	257971440	8930	8930	8930	8930	0
472	20231024	113600	257971440	8930	8930	8930	8930	0
473	20231024	113500	257971440	8930	8880	8930	8880	6
474	20231024	113400	257918110	8880	8880	8880	8880	0
475	20231024	113300	257918110	8880	8880	8880	8880	0
476	20231024	113200	257918110	8880	8880	8880	8880	0
477	20231024	113100	257918110	8880	8890	8890	8880	261
478	20231024	113000	255597930	8900	8890	8900	8890	48
479	20231024	112900	255170940	8880	8880	8880	8880	0
480	20231024	112800	255170940	8880	8880	8880	8880	0
481	20231024	112700	255170940	8880	8880	8880	8880	7
482	20231024	112600	255108780	8880	8880	8880	8880	8
483	20231024	112500	255037740	8860	8860	8860	8860	10
484	20231024	112400	254949140	8860	8860	8860	8860	2
485	20231024	112300	254931420	8860	8860	8860	8860	5
486	20231024	112200	254887120	8860	8860	8860	8860	249
487	20231024	112100	252680980	8870	8870	8870	8870	12
488	20231024	112000	252574540	8860	8860	8860	8860	19
489	20231024	111900	252406200	8860	8860	8860	8860	140
490	20231024	111800	251165800	8850	8840	8850	8840	216
491	20231024	111700	249254900	8840	8840	8840	8840	0
492	20231024	111600	249254900	8840	8840	8840	8840	7
493	20231024	111500	249193020	8840	8840	8840	8840	132
494	20231024	111400	248026140	8830	8800	8830	8800	654
495	20231024	111300	242257860	8800	8800	8800	8800	9
496	20231024	111200	242178660	8800	8800	8800	8800	1
497	20231024	111100	242169860	8800	8800	8800	8800	2
498	20231024	111000	242152260	8800	8800	8800	8800	1
499	20231024	110900	242143460	8820	8790	8820	8790	50
500	20231024	110800	241703900	8790	8790	8790	8790	0
501	20231024	110700	241703900	8790	8790	8790	8790	0
502	20231024	110600	241703900	8790	8790	8790	8790	0
503	20231024	110500	241703900	8790	8790	8790	8790	3
504	20231024	110400	241677530	8780	8780	8780	8780	13
505	20231024	110300	241563390	8780	8780	8780	8780	0
506	20231024	110200	241563390	8780	8780	8780	8780	30
507	20231024	110100	241299990	8790	8810	8810	8790	30
508	20231024	110000	241035990	8820	8820	8820	8820	3
509	20231024	105900	241009530	8820	8820	8820	8820	1
510	20231024	105800	241000710	8780	8780	8780	8780	0
511	20231024	105700	241000710	8780	8780	8780	8780	0
512	20231024	105600	241000710	8780	8740	8780	8730	1029
513	20231024	105500	231968470	8740	8750	8750	8740	11
514	20231024	105400	231872320	8750	8760	8760	8750	264
515	20231024	105300	229560020	8780	8780	8780	8780	0
516	20231024	105200	229560020	8780	8790	8790	8770	13
517	20231024	105100	229445970	8790	8770	8790	8770	24
518	20231024	105000	229235270	8790	8770	8790	8770	31
519	20231024	104900	228963000	8770	8790	8790	8770	294
520	20231024	104800	226381680	8830	8790	8830	8780	20
521	20231024	104700	226205820	8790	8790	8790	8790	15
522	20231024	104600	226073970	8760	8760	8760	8760	50
523	20231024	104500	225635970	8760	8760	8760	8760	0
524	20231024	104400	225635970	8760	8760	8760	8760	0
525	20231024	104300	225635970	8760	8760	8760	8760	0
526	20231024	104200	225635970	8760	8730	8760	8730	1011
527	20231024	104100	216779940	8700	8700	8700	8700	0
528	20231024	104000	216779940	8700	8700	8700	8700	0
529	20231024	103900	216779940	8700	8700	8700	8700	0
530	20231024	103800	216779940	8700	8700	8700	8700	0
531	20231024	103700	216779940	8700	8710	8710	8700	117
532	20231024	103600	215761350	8730	8730	8740	8720	73
533	20231024	103500	215124570	8730	8720	8730	8720	28
534	20231024	103400	214880400	8730	8730	8730	8660	1455
535	20231024	103300	202247310	8710	8710	8710	8710	0
536	20231024	103200	202247310	8710	8710	8710	8710	0
537	20231024	103100	202247310	8710	8710	8710	8710	0
538	20231024	103000	202247310	8710	8710	8710	8710	0
539	20231024	102900	202247310	8710	8710	8710	8710	0
540	20231024	102800	202247310	8710	8710	8710	8710	0
541	20231024	102700	202247310	8710	8710	8710	8710	0
542	20231024	102600	202247310	8710	8740	8740	8710	120
543	20231024	102500	201200560	8740	8740	8740	8740	0
544	20231024	102400	201200560	8740	8730	8740	8730	36
545	20231024	102300	200885950	8740	8750	8750	8740	155
546	20231024	102200	199531050	8750	8750	8750	8750	104
547	20231024	102100	198621050	8750	8820	8820	8750	1392
548	20231024	102000	186388940	8850	8850	8850	8850	1
549	20231024	101900	186380090	8820	8820	8820	8820	15
550	20231024	101800	186247790	8830	8840	8860	8830	412
551	20231024	101700	182608500	8840	8840	8840	8840	11
552	20231024	101600	182511260	8830	8840	8840	8830	154
553	20231024	101500	181150480	8850	8870	8890	8850	369
554	20231024	101400	177880320	8880	8880	8890	8880	22
555	20231024	101300	177684950	8880	8880	8880	8880	0
556	20231024	101200	177684950	8880	8890	8890	8880	253
557	20231024	101100	175438190	8890	8890	8890	8890	0
558	20231024	101000	175438190	8890	8890	8890	8890	119
559	20231024	100900	174380280	8890	8890	8890	8890	0
560	20231024	100800	174380280	8890	8900	8900	8890	553
561	20231024	100700	169463330	8900	8900	8900	8900	6
562	20231024	100600	169409930	8900	8900	8900	8900	0
563	20231024	100500	169409930	8900	8900	8900	8900	10
564	20231024	100400	169320930	8890	8890	8890	8890	0
565	20231024	100300	169320930	8890	8890	8890	8890	0
566	20231024	100200	169320930	8890	8890	8890	8890	0
567	20231024	100100	169320930	8890	8890	8890	8890	0
568	20231024	100000	169320930	8890	8890	8890	8890	0
569	20231024	095900	169320930	8890	8890	8890	8890	0
570	20231024	095800	169320930	8890	8890	8890	8890	0
571	20231024	095700	169320930	8890	8890	8890	8890	4
572	20231024	095600	169285370	8900	8900	8900	8900	0
573	20231024	095500	169285370	8900	8900	8900	8900	0
574	20231024	095400	169285370	8900	8900	8900	8900	0
575	20231024	095300	169285370	8900	8890	8900	8880	195
576	20231024	095200	167552010	8880	8880	8880	8880	0
577	20231024	095100	167552010	8880	8880	8880	8880	0
578	20231024	095000	167552010	8880	8880	8880	8880	0
579	20231024	094900	167552010	8880	8950	8950	8880	993
580	20231024	094800	158711080	8940	8940	8940	8940	0
581	20231024	094700	158711080	8940	8950	8950	8940	500
582	20231024	094600	154236100	8960	8970	8970	8960	151
583	20231024	094500	152882900	8980	8990	8990	8980	159
584	20231024	094400	151453860	8980	8980	8980	8980	0
585	20231024	094300	151453860	8980	8980	8980	8980	0
586	20231024	094200	151453860	8980	8980	8980	8980	2
587	20231024	094100	151435900	8980	8980	8980	8980	12
588	20231024	094000	151328140	8990	9010	9010	8990	86
589	20231024	093900	150554000	9020	9020	9020	9020	0
590	20231024	093800	150554000	9020	9010	9020	9010	8
591	20231024	093700	150481850	9010	9010	9010	9010	6
592	20231024	093600	150427790	9010	9040	9040	9010	127
593	20231024	093500	149282100	9060	9070	9070	9060	632
594	20231024	093400	143555850	9100	9100	9100	9100	650
595	20231024	093300	137640850	9100	9100	9100	9100	1
596	20231024	093200	137631750	9100	9060	9100	9060	8
597	20231024	093100	137559170	9060	9060	9060	9060	1
598	20231024	093000	137550110	9040	9040	9040	9040	0
599	20231024	092900	137550110	9040	9040	9040	9040	38
600	20231024	092800	137206590	9040	9040	9040	9040	0
601	20231024	092700	137206590	9040	9040	9040	9040	0
602	20231024	092600	137206590	9040	9040	9040	9040	0
603	20231024	092500	137206590	9040	9040	9040	9040	0
604	20231024	092400	137206590	9040	9040	9040	9040	235
605	20231024	092300	135082190	9060	9050	9060	9050	206
606	20231024	092200	133217640	9070	9080	9080	9070	20
607	20231024	092100	133036140	9080	9080	9080	9080	10
608	20231024	092000	132945340	9080	9080	9080	9080	27
609	20231024	091900	132700180	9090	9090	9090	9090	2
610	20231024	091800	132682000	9090	9100	9100	9090	50
611	20231024	091700	132227060	9090	9080	9090	9080	570
612	20231024	091600	127045960	9090	9100	9100	9090	39
613	20231024	091500	126691210	9100	9100	9100	9100	20
614	20231024	091400	126509210	9130	9130	9130	9130	9
615	20231024	091300	126427040	9150	9120	9150	9070	593
616	20231024	091200	121041590	9120	9160	9160	9120	207
617	20231024	091100	119153650	9160	9170	9230	9160	349
618	20231024	091000	115951660	9230	9160	9230	9160	1471
619	20231024	090900	102427360	9170	9090	9170	9080	1381
620	20231024	090800	89831720	9100	9110	9110	9100	137
621	20231024	090700	88584330	9130	9130	9130	9130	1
622	20231024	090600	88575200	9130	9130	9130	9130	10
623	20231024	090500	88483900	9130	9100	9130	9070	294
624	20231024	090400	85806050	9100	9140	9140	9100	613
625	20231024	090300	80223440	9140	9130	9140	9100	707
626	20231024	090200	73770010	9100	9040	9100	9030	939
627	20231024	090100	65241080	9080	9040	9080	8990	1821
628	20231024	090000	48777730	9060	8840	9060	8840	5407