KissMeData/086710/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193900	429080350	8090	8090	8090	8090	1241
3	20231024	193800	429080350	8090	8090	8090	8090	0
4	20231024	193700	429080350	8090	8090	8090	8090	0
5	20231024	193600	429080350	8090	8090	8090	8090	0
6	20231024	193500	429080350	8090	8090	8090	8090	0
7	20231024	193400	429080350	8090	8090	8090	8090	0
8	20231024	193300	429080350	8090	8090	8090	8090	0
9	20231024	193200	429080350	8090	8090	8090	8090	0
10	20231024	193100	429080350	8090	8090	8090	8090	0
11	20231024	193000	429080350	8090	8090	8090	8090	0
12	20231024	192900	429080350	8090	8090	8090	8090	0
13	20231024	192800	429080350	8090	8090	8090	8090	0
14	20231024	192700	429080350	8090	8090	8090	8090	0
15	20231024	192600	429080350	8090	8090	8090	8090	0
16	20231024	192500	429080350	8090	8090	8090	8090	0
17	20231024	192400	429080350	8090	8090	8090	8090	0
18	20231024	192300	429080350	8090	8090	8090	8090	0
19	20231024	192200	429080350	8090	8090	8090	8090	0
20	20231024	192100	429080350	8090	8090	8090	8090	0
21	20231024	192000	429080350	8090	8090	8090	8090	0
22	20231024	191900	429080350	8090	8090	8090	8090	0
23	20231024	191800	429080350	8090	8090	8090	8090	0
24	20231024	191700	429080350	8090	8090	8090	8090	0
25	20231024	191600	429080350	8090	8090	8090	8090	0
26	20231024	191500	429080350	8090	8090	8090	8090	0
27	20231024	191400	429080350	8090	8090	8090	8090	0
28	20231024	191300	429080350	8090	8090	8090	8090	0
29	20231024	191200	429080350	8090	8090	8090	8090	0
30	20231024	191100	429080350	8090	8090	8090	8090	0
31	20231024	191000	429080350	8090	8090	8090	8090	0
32	20231024	190900	429080350	8090	8090	8090	8090	1241
33	20231024	190800	429080350	8090	8090	8090	8090	0
34	20231024	190700	429080350	8090	8090	8090	8090	0
35	20231024	190600	429080350	8090	8090	8090	8090	0
36	20231024	190500	429080350	8090	8090	8090	8090	0
37	20231024	190400	429080350	8090	8090	8090	8090	0
38	20231024	190300	429080350	8090	8090	8090	8090	0
39	20231024	190200	429080350	8090	8090	8090	8090	0
40	20231024	190100	429080350	8090	8090	8090	8090	0
41	20231024	190000	429080350	8090	8090	8090	8090	0
42	20231024	185900	429080350	8090	8090	8090	8090	0
43	20231024	185800	429080350	8090	8090	8090	8090	0
44	20231024	185700	429080350	8090	8090	8090	8090	0
45	20231024	185600	429080350	8090	8090	8090	8090	0
46	20231024	185500	429080350	8090	8090	8090	8090	0
47	20231024	185400	429080350	8090	8090	8090	8090	0
48	20231024	185300	429080350	8090	8090	8090	8090	0
49	20231024	185200	429080350	8090	8090	8090	8090	0
50	20231024	185100	429080350	8090	8090	8090	8090	0
51	20231024	185000	429080350	8090	8090	8090	8090	0
52	20231024	184900	429080350	8090	8090	8090	8090	0
53	20231024	184800	429080350	8090	8090	8090	8090	0
54	20231024	184700	429080350	8090	8090	8090	8090	0
55	20231024	184600	429080350	8090	8090	8090	8090	0
56	20231024	184500	429080350	8090	8090	8090	8090	0
57	20231024	184400	429080350	8090	8090	8090	8090	0
58	20231024	184300	429080350	8090	8090	8090	8090	0
59	20231024	184200	429080350	8090	8090	8090	8090	0
60	20231024	184100	429080350	8090	8090	8090	8090	0
61	20231024	184000	429080350	8090	8090	8090	8090	0
62	20231024	183900	429080350	8090	8090	8090	8090	1241
63	20231024	183800	429080350	8090	8090	8090	8090	0
64	20231024	183700	429080350	8090	8090	8090	8090	0
65	20231024	183600	429080350	8090	8090	8090	8090	0
66	20231024	183500	429080350	8090	8090	8090	8090	0
67	20231024	183400	429080350	8090	8090	8090	8090	0
68	20231024	183300	429080350	8090	8090	8090	8090	0
69	20231024	183200	429080350	8090	8090	8090	8090	0
70	20231024	183100	429080350	8090	8090	8090	8090	0
71	20231024	183000	429080350	8090	8090	8090	8090	0
72	20231024	182900	429080350	8090	8090	8090	8090	0
73	20231024	182800	429080350	8090	8090	8090	8090	0
74	20231024	182700	429080350	8090	8090	8090	8090	0
75	20231024	182600	429080350	8090	8090	8090	8090	0
76	20231024	182500	429080350	8090	8090	8090	8090	0
77	20231024	182400	429080350	8090	8090	8090	8090	0
78	20231024	182300	429080350	8090	8090	8090	8090	0
79	20231024	182200	429080350	8090	8090	8090	8090	0
80	20231024	182100	429080350	8090	8090	8090	8090	0
81	20231024	182000	429080350	8090	8090	8090	8090	0
82	20231024	181900	429080350	8090	8090	8090	8090	0
83	20231024	181800	429080350	8090	8090	8090	8090	0
84	20231024	181700	429080350	8090	8090	8090	8090	0
85	20231024	181600	429080350	8090	8090	8090	8090	0
86	20231024	181500	429080350	8090	8090	8090	8090	0
87	20231024	181400	429080350	8090	8090	8090	8090	0
88	20231024	181300	429080350	8090	8090	8090	8090	0
89	20231024	181200	429080350	8090	8090	8090	8090	0
90	20231024	181100	429080350	8090	8090	8090	8090	0
91	20231024	181000	429080350	8090	8090	8090	8090	0
92	20231024	180900	429080350	8090	8090	8090	8090	1241
93	20231024	180800	429080350	8090	8090	8090	8090	0
94	20231024	180700	429080350	8090	8090	8090	8090	0
95	20231024	180600	429080350	8090	8090	8090	8090	0
96	20231024	180500	429080350	8090	8090	8090	8090	0
97	20231024	180400	429080350	8090	8090	8090	8090	0
98	20231024	180300	429080350	8090	8090	8090	8090	0
99	20231024	180200	429080350	8090	8090	8090	8090	0
100	20231024	180100	429080350	8090	8090	8090	8090	0
101	20231024	180000	429080350	8090	8090	8090	8090	0
102	20231024	175900	429080350	8090	8090	8090	8090	0
103	20231024	175800	429080350	8090	8090	8090	8090	0
104	20231024	175700	429080350	8090	8090	8090	8090	0
105	20231024	175600	429080350	8090	8090	8090	8090	0
106	20231024	175500	429080350	8090	8090	8090	8090	0
107	20231024	175400	429080350	8090	8090	8090	8090	0
108	20231024	175300	429080350	8090	8090	8090	8090	0
109	20231024	175200	429080350	8090	8090	8090	8090	0
110	20231024	175100	429080350	8090	8090	8090	8090	0
111	20231024	175000	429080350	8090	8090	8090	8090	0
112	20231024	174900	429080350	8090	8090	8090	8090	0
113	20231024	174800	429080350	8090	8090	8090	8090	0
114	20231024	174700	429080350	8090	8090	8090	8090	0
115	20231024	174600	429080350	8090	8090	8090	8090	0
116	20231024	174500	429080350	8090	8090	8090	8090	0
117	20231024	174400	429080350	8090	8090	8090	8090	0
118	20231024	174300	429080350	8090	8090	8090	8090	0
119	20231024	174200	429080350	8090	8090	8090	8090	0
120	20231024	174100	429080350	8090	8090	8090	8090	0
121	20231024	174000	429080350	8090	8090	8090	8090	0
122	20231024	173900	429080350	8090	8090	8090	8090	1241
123	20231024	173800	429080350	8090	8090	8090	8090	0
124	20231024	173700	429080350	8090	8090	8090	8090	0
125	20231024	173600	429080350	8090	8090	8090	8090	0
126	20231024	173500	429080350	8090	8090	8090	8090	0
127	20231024	173400	429080350	8090	8090	8090	8090	0
128	20231024	173300	429080350	8090	8090	8090	8090	0
129	20231024	173200	429080350	8090	8090	8090	8090	0
130	20231024	173100	429080350	8090	8090	8090	8090	0
131	20231024	173000	429080350	8090	8090	8090	8090	0
132	20231024	172900	429080350	8090	8090	8090	8090	0
133	20231024	172800	429080350	8090	8090	8090	8090	0
134	20231024	172700	429080350	8090	8090	8090	8090	0
135	20231024	172600	429080350	8090	8090	8090	8090	0
136	20231024	172500	429080350	8090	8090	8090	8090	0
137	20231024	172400	429080350	8090	8090	8090	8090	0
138	20231024	172300	429080350	8090	8090	8090	8090	0
139	20231024	172200	429080350	8090	8090	8090	8090	0
140	20231024	172100	429080350	8090	8090	8090	8090	0
141	20231024	172000	429080350	8090	8090	8090	8090	0
142	20231024	171900	429080350	8090	8090	8090	8090	0
143	20231024	171800	429080350	8090	8090	8090	8090	0
144	20231024	171700	429080350	8090	8090	8090	8090	0
145	20231024	171600	429080350	8090	8090	8090	8090	0
146	20231024	171500	429080350	8090	8090	8090	8090	0
147	20231024	171400	429080350	8090	8090	8090	8090	0
148	20231024	171300	429080350	8090	8090	8090	8090	0
149	20231024	171200	429080350	8090	8090	8090	8090	0
150	20231024	171100	429080350	8090	8090	8090	8090	0
151	20231024	171000	429080350	8090	8090	8090	8090	0
152	20231024	170900	429080350	8090	8090	8090	8090	1241
153	20231024	170800	429080350	8090	8090	8090	8090	0
154	20231024	170700	429080350	8090	8090	8090	8090	0
155	20231024	170600	429080350	8090	8090	8090	8090	0
156	20231024	170500	429080350	8090	8090	8090	8090	0
157	20231024	170400	429080350	8090	8090	8090	8090	0
158	20231024	170300	429080350	8090	8090	8090	8090	0
159	20231024	170200	429080350	8090	8090	8090	8090	0
160	20231024	170100	429080350	8090	8090	8090	8090	0
161	20231024	170000	429080350	8090	8090	8090	8090	0
162	20231024	165900	429080350	8090	8090	8090	8090	0
163	20231024	165800	429080350	8090	8090	8090	8090	0
164	20231024	165700	429080350	8090	8090	8090	8090	0
165	20231024	165600	429080350	8090	8090	8090	8090	0
166	20231024	165500	429080350	8090	8090	8090	8090	0
167	20231024	165400	429080350	8090	8090	8090	8090	0
168	20231024	165300	429080350	8090	8090	8090	8090	0
169	20231024	165200	429080350	8090	8090	8090	8090	0
170	20231024	165100	429080350	8090	8090	8090	8090	0
171	20231024	165000	429080350	8090	8090	8090	8090	0
172	20231024	164900	429080350	8090	8090	8090	8090	0
173	20231024	164800	429080350	8090	8090	8090	8090	0
174	20231024	164700	429080350	8090	8090	8090	8090	0
175	20231024	164600	429080350	8090	8090	8090	8090	0
176	20231024	164500	429080350	8090	8090	8090	8090	0
177	20231024	164400	429080350	8090	8090	8090	8090	0
178	20231024	164300	429080350	8090	8090	8090	8090	0
179	20231024	164200	429080350	8090	8090	8090	8090	0
180	20231024	164100	429080350	8090	8090	8090	8090	0
181	20231024	164000	429080350	8090	8090	8090	8090	0
182	20231024	163900	429080350	8090	8090	8090	8090	1241
183	20231024	163800	429080350	8090	8090	8090	8090	0
184	20231024	163700	429080350	8090	8090	8090	8090	0
185	20231024	163600	429080350	8090	8090	8090	8090	0
186	20231024	163500	429080350	8090	8090	8090	8090	0
187	20231024	163400	429080350	8090	8090	8090	8090	0
188	20231024	163300	429080350	8090	8090	8090	8090	0
189	20231024	163200	429080350	8090	8090	8090	8090	0
190	20231024	163100	429080350	8090	8090	8090	8090	0
191	20231024	163000	429080350	8090	8090	8090	8090	0
192	20231024	162900	429080350	8090	8090	8090	8090	0
193	20231024	162800	429080350	8090	8090	8090	8090	0
194	20231024	162700	429080350	8090	8090	8090	8090	0
195	20231024	162600	429080350	8090	8090	8090	8090	0
196	20231024	162500	429080350	8090	8090	8090	8090	0
197	20231024	162400	429080350	8090	8090	8090	8090	0
198	20231024	162300	429080350	8090	8090	8090	8090	0
199	20231024	162200	429080350	8090	8090	8090	8090	0
200	20231024	162100	429080350	8090	8090	8090	8090	0
201	20231024	162000	429080350	8090	8090	8090	8090	0
202	20231024	161900	429080350	8090	8090	8090	8090	0
203	20231024	161800	429080350	8090	8090	8090	8090	0
204	20231024	161700	429080350	8090	8090	8090	8090	0
205	20231024	161600	429080350	8090	8090	8090	8090	0
206	20231024	161500	429080350	8090	8090	8090	8090	0
207	20231024	161400	429080350	8090	8090	8090	8090	0
208	20231024	161300	429080350	8090	8090	8090	8090	0
209	20231024	161200	429080350	8090	8090	8090	8090	0
210	20231024	161100	429080350	8090	8090	8090	8090	0
211	20231024	161000	429080350	8090	8090	8090	8090	0
212	20231024	160900	429080350	8090	8090	8090	8090	1241
213	20231024	160800	429080350	8090	8090	8090	8090	0
214	20231024	160700	429080350	8090	8090	8090	8090	0
215	20231024	160600	429080350	8090	8090	8090	8090	0
216	20231024	160500	429080350	8090	8090	8090	8090	0
217	20231024	160400	429080350	8090	8090	8090	8090	0
218	20231024	160300	429080350	8090	8090	8090	8090	0
219	20231024	160200	429080350	8090	8090	8090	8090	0
220	20231024	160100	429080350	8090	8090	8090	8090	0
221	20231024	160000	429080350	8090	8090	8090	8090	0
222	20231024	155900	429080350	8090	8090	8090	8090	0
223	20231024	155800	429080350	8090	8090	8090	8090	0
224	20231024	155700	429080350	8090	8090	8090	8090	0
225	20231024	155600	429080350	8090	8090	8090	8090	0
226	20231024	155500	429080350	8090	8090	8090	8090	0
227	20231024	155400	429080350	8090	8090	8090	8090	0
228	20231024	155300	429080350	8090	8090	8090	8090	0
229	20231024	155200	429080350	8090	8090	8090	8090	0
230	20231024	155100	429080350	8090	8090	8090	8090	0
231	20231024	155000	429080350	8090	8090	8090	8090	0
232	20231024	154900	429080350	8090	8090	8090	8090	0
233	20231024	154800	429080350	8090	8090	8090	8090	0
234	20231024	154700	429080350	8090	8090	8090	8090	0
235	20231024	154600	429080350	8090	8090	8090	8090	0
236	20231024	154500	429080350	8090	8090	8090	8090	0
237	20231024	154400	429080350	8090	8090	8090	8090	0
238	20231024	154300	429080350	8090	8090	8090	8090	0
239	20231024	154200	429080350	8090	8090	8090	8090	0
240	20231024	154100	429080350	8090	8090	8090	8090	0
241	20231024	154000	429080350	8090	8090	8090	8090	0
242	20231024	153900	429080350	8090	8090	8090	8090	1241
243	20231024	153800	429080350	8090	8090	8090	8090	0
244	20231024	153700	429080350	8090	8090	8090	8090	0
245	20231024	153600	429080350	8090	8090	8090	8090	0
246	20231024	153500	429080350	8090	8090	8090	8090	0
247	20231024	153400	429080350	8090	8090	8090	8090	0
248	20231024	153300	429080350	8090	8090	8090	8090	0
249	20231024	153200	429080350	8090	8090	8090	8090	0
250	20231024	153100	429080350	8090	8090	8090	8090	0
251	20231024	153000	429080350	8090	8090	8090	8090	1241
252	20231024	152900	419040660	8150	8150	8150	8150	0
253	20231024	152800	419040660	8150	8150	8150	8150	0
254	20231024	152700	419040660	8150	8150	8150	8150	0
255	20231024	152600	419040660	8150	8150	8150	8150	0
256	20231024	152500	419040660	8150	8150	8150	8150	0
257	20231024	152400	419040660	8150	8150	8150	8150	0
258	20231024	152300	419040660	8150	8150	8150	8150	0
259	20231024	152200	419040660	8150	8150	8150	8150	0
260	20231024	152100	419040660	8150	8150	8150	8150	0
261	20231024	152000	419040660	8150	8150	8150	8150	0
262	20231024	151900	419040660	8150	8140	8150	8140	16
263	20231024	151800	418910370	8140	8140	8140	8120	52
264	20231024	151700	418487110	8140	8140	8140	8140	0
265	20231024	151600	418487110	8140	8140	8140	8140	0
266	20231024	151500	418487110	8140	8140	8140	8130	50
267	20231024	151400	418080160	8130	8130	8130	8130	0
268	20231024	151300	418080160	8130	8130	8130	8130	3
269	20231024	151200	418055770	8130	8130	8130	8130	0
270	20231024	151100	418055770	8130	8130	8130	8130	84
271	20231024	151000	417372850	8130	8130	8130	8130	0
272	20231024	150900	417372850	8130	8130	8130	8130	0
273	20231024	150800	417372850	8130	8120	8130	8120	107
274	20231024	150700	416502980	8120	8120	8120	8120	6
275	20231024	150600	416454260	8120	8110	8120	8110	644
276	20231024	150500	411229920	8080	8080	8080	8080	0
277	20231024	150400	411229920	8080	8090	8100	8080	1158
278	20231024	150300	401868180	8060	8060	8060	8060	0
279	20231024	150200	401868180	8060	8060	8060	8060	924
280	20231024	150100	394420740	8050	8060	8060	8050	184
281	20231024	150000	392939000	8060	8060	8060	8060	10
282	20231024	145900	392858400	8060	8060	8060	8060	7
283	20231024	145800	392801980	8060	8060	8060	8060	5
284	20231024	145700	392761680	8040	8040	8040	8040	0
285	20231024	145600	392761680	8040	8040	8040	8040	0
286	20231024	145500	392761680	8040	8040	8040	8040	0
287	20231024	145400	392761680	8040	8040	8040	8040	99
288	20231024	145300	391965720	8020	8020	8020	8020	0
289	20231024	145200	391965720	8020	8020	8020	8020	0
290	20231024	145100	391965720	8020	8020	8020	8020	0
291	20231024	145000	391965720	8020	8050	8050	8020	149
292	20231024	144900	390769270	8050	8050	8050	8050	0
293	20231024	144800	390769270	8050	8050	8050	8050	0
294	20231024	144700	390769270	8050	8050	8050	8050	0
295	20231024	144600	390769270	8050	8050	8050	8050	51
296	20231024	144500	390358720	8050	8050	8050	8050	0
297	20231024	144400	390358720	8050	8050	8050	8050	0
298	20231024	144300	390358720	8050	8000	8050	8000	371
299	20231024	144200	387390670	8000	8010	8050	8000	12431
300	20231024	144100	287807340	8010	8010	8010	8010	0
301	20231024	144000	287807340	8010	8010	8010	8010	0
302	20231024	143900	287807340	8010	8010	8010	8010	53
303	20231024	143800	287382810	8010	8010	8010	8010	0
304	20231024	143700	287382810	8010	8010	8010	8010	0
305	20231024	143600	287382810	8010	8010	8010	8010	0
306	20231024	143500	287382810	8010	8010	8010	8010	50
307	20231024	143400	286982310	7990	7990	7990	7990	0
308	20231024	143300	286982310	7990	7990	7990	7990	0
309	20231024	143200	286982310	7990	7960	7990	7960	847
310	20231024	143100	280226140	7960	7960	7960	7960	7
311	20231024	143000	280170420	7950	7970	7970	7950	154
312	20231024	142900	278944490	7970	7970	7970	7970	0
313	20231024	142800	278944490	7970	7970	7970	7970	5
314	20231024	142700	278904640	7960	7960	7960	7960	0
315	20231024	142600	278904640	7960	7960	7960	7960	0
316	20231024	142500	278904640	7960	7970	7970	7960	112
317	20231024	142400	278012030	7980	7980	7980	7980	50
318	20231024	142300	277613030	7980	7980	7980	7980	1
319	20231024	142200	277605050	7980	7990	7990	7980	161
320	20231024	142100	276318750	7970	7970	7970	7970	0
321	20231024	142000	276318750	7970	7970	7970	7970	0
322	20231024	141900	276318750	7970	7970	7970	7970	0
323	20231024	141800	276318750	7970	7970	7970	7970	0
324	20231024	141700	276318750	7970	7970	7970	7970	0
325	20231024	141600	276318750	7970	7980	7980	7970	250
326	20231024	141500	274325150	7980	7980	7980	7980	0
327	20231024	141400	274325150	7980	7980	7980	7980	0
328	20231024	141300	274325150	7980	7980	7980	7980	0
329	20231024	141200	274325150	7980	7980	7980	7980	0
330	20231024	141100	274325150	7980	7980	7980	7980	0
331	20231024	141000	274325150	7980	7980	7980	7980	0
332	20231024	140900	274325150	7980	7980	7980	7980	0
333	20231024	140800	274325150	7980	7980	7980	7980	0
334	20231024	140700	274325150	7980	7990	7990	7980	149
335	20231024	140600	273135680	8000	8000	8000	8000	50
336	20231024	140500	272735680	8000	8000	8000	8000	213
337	20231024	140400	271031680	8010	8010	8010	8010	0
338	20231024	140300	271031680	8010	8010	8010	8010	46
339	20231024	140200	270663220	7980	7980	7980	7980	0
340	20231024	140100	270663220	7980	7980	7980	7980	0
341	20231024	140000	270663220	7980	7980	7980	7980	0
342	20231024	135900	270663220	7980	7980	7980	7980	0
343	20231024	135800	270663220	7980	7980	7980	7980	0
344	20231024	135700	270663220	7980	7980	7980	7980	0
345	20231024	135600	270663220	7980	7980	7980	7980	0
346	20231024	135500	270663220	7980	7980	7980	7980	443
347	20231024	135400	267128080	7980	7980	7980	7980	3
348	20231024	135300	267104140	7970	7970	7970	7970	0
349	20231024	135200	267104140	7970	7960	7970	7960	651
350	20231024	135100	261917660	7960	7960	7960	7960	0
351	20231024	135000	261917660	7960	7960	7960	7960	0
352	20231024	134900	261917660	7960	7960	7960	7960	0
353	20231024	134800	261917660	7960	7960	7960	7960	0
354	20231024	134700	261917660	7960	7960	7960	7960	0
355	20231024	134600	261917660	7960	7960	7960	7960	0
356	20231024	134500	261917660	7960	7960	7960	7960	8
357	20231024	134400	261853980	7960	7970	7970	7960	188
358	20231024	134300	260357000	7970	7970	7970	7970	0
359	20231024	134200	260357000	7970	7970	7970	7970	0
360	20231024	134100	260357000	7970	7970	7970	7970	0
361	20231024	134000	260357000	7970	7970	7970	7970	0
362	20231024	133900	260357000	7970	7970	7970	7970	49
363	20231024	133800	259966470	7970	7970	7970	7970	0
364	20231024	133700	259966470	7970	7970	7970	7970	0
365	20231024	133600	259966470	7970	7970	7970	7970	0
366	20231024	133500	259966470	7970	7980	7980	7970	150
367	20231024	133400	258769970	8020	8000	8020	8000	10119
368	20231024	133300	177781440	7980	7980	7980	7980	106
369	20231024	133200	176935560	7980	7990	7990	7980	91
370	20231024	133100	176209370	7990	7990	7990	7990	0
371	20231024	133000	176209370	7990	7990	7990	7990	50
372	20231024	132900	175809870	7980	7980	7980	7980	0
373	20231024	132800	175809870	7980	7980	7980	7980	0
374	20231024	132700	175809870	7980	7980	7980	7980	19
375	20231024	132600	175658250	7970	7970	7970	7970	0
376	20231024	132500	175658250	7970	7970	7970	7970	0
377	20231024	132400	175658250	7970	7960	7970	7960	224
378	20231024	132300	173872980	7950	7950	7950	7950	0
379	20231024	132200	173872980	7950	7950	7950	7950	0
380	20231024	132100	173872980	7950	7950	7950	7950	0
381	20231024	132000	173872980	7950	7950	7950	7950	0
382	20231024	131900	173872980	7950	7950	7950	7950	0
383	20231024	131800	173872980	7950	7970	7970	7950	119
384	20231024	131700	172926040	7970	7970	7970	7970	0
385	20231024	131600	172926040	7970	7970	7970	7970	49
386	20231024	131500	172535510	7960	7960	7960	7960	1
387	20231024	131400	172527550	7960	7960	7960	7960	0
388	20231024	131300	172527550	7960	7960	7960	7960	0
389	20231024	131200	172527550	7960	7960	7960	7960	50
390	20231024	131100	172129550	7950	7950	7950	7950	0
391	20231024	131000	172129550	7950	7950	7950	7950	99
392	20231024	130900	171342500	7970	7970	7970	7970	2
393	20231024	130800	171326560	7970	7970	7970	7970	197
394	20231024	130700	169756470	7950	7950	7950	7950	0
395	20231024	130600	169756470	7950	7950	7950	7950	0
396	20231024	130500	169756470	7950	7950	7950	7950	1
397	20231024	130400	169748520	7930	7930	7990	7930	95
398	20231024	130300	168989590	7970	7930	7970	7930	81
399	20231024	130200	168344110	7900	7900	7900	7900	0
400	20231024	130100	168344110	7900	7900	7900	7900	0
401	20231024	130000	168344110	7900	7900	7900	7900	0
402	20231024	125900	168344110	7900	7900	7900	7900	0
403	20231024	125800	168344110	7900	7900	7900	7900	0
404	20231024	125700	168344110	7900	7900	7900	7900	0
405	20231024	125600	168344110	7900	7900	7900	7900	0
406	20231024	125500	168344110	7900	7900	7900	7900	0
407	20231024	125400	168344110	7900	7900	7900	7900	0
408	20231024	125300	168344110	7900	7900	7900	7900	0
409	20231024	125200	168344110	7900	7900	7900	7900	0
410	20231024	125100	168344110	7900	7940	7940	7900	86
411	20231024	125000	167664070	7960	7960	7960	7960	49
412	20231024	124900	167274030	7960	7960	7960	7960	0
413	20231024	124800	167274030	7960	7960	7960	7960	0
414	20231024	124700	167274030	7960	7960	7960	7960	238
415	20231024	124600	165379550	7960	7960	7960	7960	12
416	20231024	124500	165284030	7960	7960	7960	7960	0
417	20231024	124400	165284030	7960	7960	7960	7960	0
418	20231024	124300	165284030	7960	7960	7960	7960	146
419	20231024	124200	164121870	7960	7950	7960	7950	4
420	20231024	124100	164090060	7950	7950	7950	7950	103
421	20231024	124000	163271210	7950	7950	7950	7950	1
422	20231024	123900	163263260	7950	7950	7950	7950	0
423	20231024	123800	163263260	7950	7950	7950	7950	53
424	20231024	123700	162841910	7980	7980	7980	7980	0
425	20231024	123600	162841910	7980	7980	7980	7980	49
426	20231024	123500	162450890	7950	7950	7950	7950	0
427	20231024	123400	162450890	7950	7950	7950	7950	0
428	20231024	123300	162450890	7950	7950	7950	7950	0
429	20231024	123200	162450890	7950	7950	7950	7950	73
430	20231024	123100	161870540	7950	7950	7950	7950	0
431	20231024	123000	161870540	7950	7960	7960	7950	143
432	20231024	122900	160732320	7960	7950	7960	7950	22
433	20231024	122800	160557360	7950	7940	7950	7940	30
434	20231024	122700	160319010	8000	7960	8000	7960	414
435	20231024	122600	157007150	7980	7980	7980	7980	0
436	20231024	122500	157007150	7980	7920	7980	7920	14
437	20231024	122400	156895670	7920	7920	7990	7900	204
438	20231024	122300	155266120	7900	7900	7900	7900	1
439	20231024	122200	155258220	7930	7930	7930	7930	49
440	20231024	122100	154869650	7930	7930	7930	7930	0
441	20231024	122000	154869650	7930	7930	7930	7930	5
442	20231024	121900	154830000	7930	7930	7930	7930	0
443	20231024	121800	154830000	7930	7930	7930	7930	49
444	20231024	121700	154441430	7930	7930	7930	7930	0
445	20231024	121600	154441430	7930	7930	7930	7930	0
446	20231024	121500	154441430	7930	7930	7930	7930	0
447	20231024	121400	154441430	7930	7940	7940	7930	204
448	20231024	121300	152823210	7990	7910	7990	7910	5
449	20231024	121200	152783420	7940	7940	7940	7940	0
450	20231024	121100	152783420	7940	7940	7940	7940	49
451	20231024	121000	152394360	7940	7940	7940	7940	1
452	20231024	120900	152386420	7900	7910	7910	7900	263
453	20231024	120800	150308620	7930	7930	7930	7930	2
454	20231024	120700	150292760	7920	7920	7920	7920	111
455	20231024	120600	149413640	7900	7900	7900	7900	0
456	20231024	120500	149413640	7900	7900	7900	7900	0
457	20231024	120400	149413640	7900	7900	7900	7900	0
458	20231024	120300	149413640	7900	7900	7900	7900	0
459	20231024	120200	149413640	7900	7900	7900	7900	0
460	20231024	120100	149413640	7900	7910	7910	7900	316
461	20231024	120000	146915170	7910	7910	7910	7910	0
462	20231024	115900	146915170	7910	7910	7910	7910	0
463	20231024	115800	146915170	7910	7910	7910	7910	1
464	20231024	115700	146907260	7900	7900	7900	7900	1
465	20231024	115600	146899360	7880	7880	7880	7880	0
466	20231024	115500	146899360	7880	7880	7880	7880	0
467	20231024	115400	146899360	7880	7880	7880	7880	50
468	20231024	115300	146505360	7880	7880	7880	7880	0
469	20231024	115200	146505360	7880	7880	7880	7880	0
470	20231024	115100	146505360	7880	7880	7880	7880	0
471	20231024	115000	146505360	7880	7880	7880	7880	0
472	20231024	114900	146505360	7880	7930	7930	7880	556
473	20231024	114800	142121580	7740	7740	7740	7740	0
474	20231024	114700	142121580	7740	7920	7920	7740	1000
475	20231024	114600	134240940	7920	7920	7920	7920	0
476	20231024	114500	134240940	7920	7920	7920	7920	0
477	20231024	114400	134240940	7920	7920	7920	7920	0
478	20231024	114300	134240940	7920	7920	7920	7920	1
479	20231024	114200	134233020	7920	7920	7920	7920	1
480	20231024	114100	134225100	7920	7920	7920	7920	0
481	20231024	114000	134225100	7920	7920	7920	7920	4
482	20231024	113900	134193420	7960	7960	7960	7960	0
483	20231024	113800	134193420	7960	7930	7960	7930	49
484	20231024	113700	133803540	7960	7960	7960	7960	72
485	20231024	113600	133230420	7960	7960	7960	7960	12
486	20231024	113500	133134900	7960	7970	7970	7960	65
487	20231024	113400	132617000	7990	8000	8000	7970	373
488	20231024	113300	129636520	8000	8000	8000	8000	86
489	20231024	113200	128948520	8000	8000	8000	8000	0
490	20231024	113100	128948520	8000	8000	8000	8000	6
491	20231024	113000	128900520	7990	7990	7990	7990	0
492	20231024	112900	128900520	7990	7990	7990	7990	0
493	20231024	112800	128900520	7990	7990	7990	7990	0
494	20231024	112700	128900520	7990	7990	7990	7990	1
495	20231024	112600	128892530	7980	7980	7980	7980	25
496	20231024	112500	128693030	7980	7980	7980	7980	0
497	20231024	112400	128693030	7980	7980	7980	7980	1
498	20231024	112300	128685050	7970	7970	7970	7970	0
499	20231024	112200	128685050	7970	7970	7970	7970	0
500	20231024	112100	128685050	7970	7970	7970	7970	1
501	20231024	112000	128677080	7960	7950	7960	7950	16
502	20231024	111900	128549870	7950	7950	7950	7950	0
503	20231024	111800	128549870	7950	7950	7950	7950	1
504	20231024	111700	128541920	7940	7940	7940	7940	0
505	20231024	111600	128541920	7940	7940	7940	7940	1
506	20231024	111500	128533980	7940	7940	7940	7940	13
507	20231024	111400	128430760	7940	7920	7940	7920	190
508	20231024	111300	126925290	7890	7890	7890	7890	0
509	20231024	111200	126925290	7890	7890	7890	7890	0
510	20231024	111100	126925290	7890	7900	7900	7890	99
511	20231024	111000	126143680	7910	7910	7910	7910	1
512	20231024	110900	126135770	7900	7900	7900	7900	1
513	20231024	110800	126127870	7890	7890	7890	7890	0
514	20231024	110700	126127870	7890	7890	7890	7890	4
515	20231024	110600	126096310	7840	7840	7840	7840	0
516	20231024	110500	126096310	7840	7840	7840	7840	91
517	20231024	110400	125382870	7840	7840	7840	7840	8
518	20231024	110300	125320150	7840	7840	7840	7840	9
519	20231024	110200	125249590	7840	7860	7860	7840	224
520	20231024	110100	123489030	7860	7860	7860	7860	0
521	20231024	110000	123489030	7860	7860	7860	7860	0
522	20231024	105900	123489030	7860	7850	7930	7850	23
523	20231024	105800	123307670	7850	7890	7890	7830	132
524	20231024	105700	122273450	7900	7900	7900	7900	0
525	20231024	105600	122273450	7900	7900	7900	7900	0
526	20231024	105500	122273450	7900	7900	7900	7900	53
527	20231024	105400	121854750	7880	7880	7880	7880	0
528	20231024	105300	121854750	7880	7880	7880	7880	0
529	20231024	105200	121854750	7880	7880	7880	7880	0
530	20231024	105100	121854750	7880	7880	7880	7880	71
531	20231024	105000	121295270	7820	7820	7820	7820	0
532	20231024	104900	121295270	7820	7820	7820	7820	0
533	20231024	104800	121295270	7820	7880	7880	7820	68
534	20231024	104700	120763040	7890	7890	7890	7890	52
535	20231024	104600	120352760	7930	7910	7980	7880	333
536	20231024	104500	117724620	7900	7880	7900	7880	3
537	20231024	104400	117700950	7870	7820	7870	7820	1539
538	20231024	104300	105618900	7800	7820	7820	7800	113
539	20231024	104200	104735500	7800	7800	7800	7800	44
540	20231024	104100	104392300	7800	7800	7800	7800	24
541	20231024	104000	104205100	7800	7780	7800	7780	220
542	20231024	103900	102489980	7780	7780	7780	7780	0
543	20231024	103800	102489980	7780	7740	7780	7740	21
544	20231024	103700	102326640	7770	7770	7770	7760	1445
545	20231024	103600	91112150	7770	7810	7810	7770	502
546	20231024	103500	87206020	7800	7800	7800	7800	0
547	20231024	103400	87206020	7800	7800	7800	7800	47
548	20231024	103300	86839420	7800	7800	7800	7800	3
549	20231024	103200	86816020	7800	7790	7800	7790	99
550	20231024	103100	86043840	7790	7790	7790	7790	0
551	20231024	103000	86043840	7790	7800	7800	7790	110
552	20231024	102900	85185940	7780	7780	7780	7780	0
553	20231024	102800	85185940	7780	7700	7790	7700	456
554	20231024	102700	81645790	7790	7660	7790	7660	2137
555	20231024	102600	65237280	7300	7300	7300	7300	0
556	20231024	102500	65237280	7300	7300	7300	7300	0
557	20231024	102400	65237280	7300	7840	7840	7300	2270
558	20231024	102300	47786210	7860	7870	7870	7850	182
559	20231024	102200	46355160	7870	7870	7870	7870	152
560	20231024	102100	45158920	7870	7900	7900	7870	328
561	20231024	102000	42569080	7910	7910	7910	7910	2
562	20231024	101900	42553260	7910	7920	7920	7910	126
563	20231024	101800	41555840	7920	7930	7930	7920	730
564	20231024	101700	35769210	7940	7940	7940	7940	10
565	20231024	101600	35689810	7940	7940	7940	7940	14
566	20231024	101500	35578650	7940	7960	7960	7940	523
567	20231024	101400	31422470	7960	7970	7970	7960	59
568	20231024	101300	30952320	7970	7970	7970	7970	0
569	20231024	101200	30952320	7970	7970	7970	7970	0
570	20231024	101100	30952320	7970	7980	7980	7970	107
571	20231024	101000	30099520	7980	7980	7980	7980	418
572	20231024	100900	26763880	7980	7980	7980	7980	0
573	20231024	100800	26763880	7980	7980	7980	7980	0
574	20231024	100700	26763880	7980	7980	7980	7980	0
575	20231024	100600	26763880	7980	7980	7980	7980	50
576	20231024	100500	26364880	7990	7990	7990	7990	100
577	20231024	100400	25565880	7970	7970	7970	7970	0
578	20231024	100300	25565880	7970	7970	7970	7970	0
579	20231024	100200	25565880	7970	7970	7970	7970	0
580	20231024	100100	25565880	7970	7970	7970	7970	24
581	20231024	100000	25374600	7970	7970	7970	7970	6
582	20231024	095900	25326780	7960	7990	7990	7960	257
583	20231024	095800	23279530	7990	8010	8020	7990	565
584	20231024	095700	18756800	8030	8030	8030	8030	49
585	20231024	095600	18363330	8030	8030	8030	8030	0
586	20231024	095500	18363330	8030	8030	8030	8030	1
587	20231024	095400	18355300	8040	8040	8040	8040	0
588	20231024	095300	18355300	8040	8040	8040	8040	50
589	20231024	095200	17953300	8050	8050	8050	8050	0
590	20231024	095100	17953300	8050	8050	8050	8050	0
591	20231024	095000	17953300	8050	8050	8050	8050	50
592	20231024	094900	17550800	7980	7990	7990	7980	354
593	20231024	094800	14722610	8000	8000	8000	8000	0
594	20231024	094700	14722610	8000	8000	8000	8000	100
595	20231024	094600	13922610	8000	8000	8000	8000	0
596	20231024	094500	13922610	8000	8000	8000	8000	100
597	20231024	094400	13122610	8010	8010	8010	8010	0
598	20231024	094300	13122610	8010	8080	8080	8010	57
599	20231024	094200	12662610	8080	8080	8080	8080	1
600	20231024	094100	12654530	8000	8000	8000	8000	0
601	20231024	094000	12654530	8000	8000	8000	8000	0
602	20231024	093900	12654530	8000	8040	8040	8000	473
603	20231024	093800	8860820	8110	8110	8110	8110	1
604	20231024	093700	8852710	8110	8110	8110	8110	0
605	20231024	093600	8852710	8110	8110	8110	8110	0
606	20231024	093500	8852710	8110	8110	8110	8110	49
607	20231024	093400	8455320	8110	8110	8110	8110	1
608	20231024	093300	8447210	8110	8110	8110	8110	0
609	20231024	093200	8447210	8110	8110	8110	8110	49
610	20231024	093100	8049820	8110	8110	8110	8110	0
611	20231024	093000	8049820	8110	8110	8110	8110	5
612	20231024	092900	8009270	8110	8110	8110	8110	0
613	20231024	092800	8009270	8110	8110	8110	8110	50
614	20231024	092700	7603770	8110	8110	8110	8110	0
615	20231024	092600	7603770	8110	8110	8110	8110	0
616	20231024	092500	7603770	8110	8110	8110	8110	0
617	20231024	092400	7603770	8110	8110	8110	8110	0
618	20231024	092300	7603770	8110	8100	8110	8100	400
619	20231024	092200	4360040	8100	8100	8100	8100	1
620	20231024	092100	4351940	8030	8030	8030	8030	0
621	20231024	092000	4351940	8030	8030	8030	8030	0
622	20231024	091900	4351940	8030	8040	8040	8030	250
623	20231024	091800	2342610	8010	8010	8010	8010	0
624	20231024	091700	2342610	8010	8010	8010	8010	0
625	20231024	091600	2342610	8010	8010	8010	8010	0
626	20231024	091500	2342610	8010	8010	8010	8010	0
627	20231024	091400	2342610	8010	8010	8010	8010	24
628	20231024	091300	2150370	8120	8120	8120	8120	0
629	20231024	091200	2150370	8120	8110	8120	8110	200
630	20231024	091100	527150	8110	8110	8110	8110	0
631	20231024	091000	527150	8110	8110	8110	8110	0
632	20231024	090900	527150	8110	8110	8110	8110	0
633	20231024	090800	527150	8110	8110	8110	8110	0
634	20231024	090700	527150	8110	8110	8110	8110	0
635	20231024	090600	527150	8110	8110	8110	8110	0
636	20231024	090500	527150	8110	8110	8110	8110	0
637	20231024	090400	527150	8110	8110	8110	8110	0
638	20231024	090300	527150	8110	8110	8110	8110	1
639	20231024	090200	519040	8110	8110	8110	8110	0
640	20231024	090100	519040	8110	8110	8110	8110	0
641	20231024	090000	519040	8110	8110	8110	8110	64