KissMeData/089590/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194300	982377110	9600	9600	9600	9600	5621
3	20231023	194200	982377110	9600	9600	9600	9600	0
4	20231023	194100	982377110	9600	9600	9600	9600	0
5	20231023	194000	982377110	9600	9600	9600	9600	0
6	20231023	193900	982377110	9600	9600	9600	9600	0
7	20231023	193800	982377110	9600	9600	9600	9600	0
8	20231023	193700	982377110	9600	9600	9600	9600	0
9	20231023	193600	982377110	9600	9600	9600	9600	0
10	20231023	193500	982377110	9600	9600	9600	9600	0
11	20231023	193400	982377110	9600	9600	9600	9600	0
12	20231023	193300	982377110	9600	9600	9600	9600	0
13	20231023	193200	982377110	9600	9600	9600	9600	0
14	20231023	193100	982377110	9600	9600	9600	9600	0
15	20231023	193000	982377110	9600	9600	9600	9600	0
16	20231023	192900	982377110	9600	9600	9600	9600	0
17	20231023	192800	982377110	9600	9600	9600	9600	0
18	20231023	192700	982377110	9600	9600	9600	9600	0
19	20231023	192600	982377110	9600	9600	9600	9600	0
20	20231023	192500	982377110	9600	9600	9600	9600	0
21	20231023	192400	982377110	9600	9600	9600	9600	0
22	20231023	192300	982377110	9600	9600	9600	9600	0
23	20231023	192200	982377110	9600	9600	9600	9600	0
24	20231023	192100	982377110	9600	9600	9600	9600	0
25	20231023	192000	982377110	9600	9600	9600	9600	0
26	20231023	191900	982377110	9600	9600	9600	9600	0
27	20231023	191800	982377110	9600	9600	9600	9600	0
28	20231023	191700	982377110	9600	9600	9600	9600	0
29	20231023	191600	982377110	9600	9600	9600	9600	0
30	20231023	191500	982377110	9600	9600	9600	9600	0
31	20231023	191400	982377110	9600	9600	9600	9600	0
32	20231023	191300	982377110	9600	9600	9600	9600	5621
33	20231023	191200	982377110	9600	9600	9600	9600	0
34	20231023	191100	982377110	9600	9600	9600	9600	0
35	20231023	191000	982377110	9600	9600	9600	9600	0
36	20231023	190900	982377110	9600	9600	9600	9600	0
37	20231023	190800	982377110	9600	9600	9600	9600	0
38	20231023	190700	982377110	9600	9600	9600	9600	0
39	20231023	190600	982377110	9600	9600	9600	9600	0
40	20231023	190500	982377110	9600	9600	9600	9600	0
41	20231023	190400	982377110	9600	9600	9600	9600	0
42	20231023	190300	982377110	9600	9600	9600	9600	0
43	20231023	190200	982377110	9600	9600	9600	9600	0
44	20231023	190100	982377110	9600	9600	9600	9600	0
45	20231023	190000	982377110	9600	9600	9600	9600	0
46	20231023	185900	982377110	9600	9600	9600	9600	0
47	20231023	185800	982377110	9600	9600	9600	9600	0
48	20231023	185700	982377110	9600	9600	9600	9600	0
49	20231023	185600	982377110	9600	9600	9600	9600	0
50	20231023	185500	982377110	9600	9600	9600	9600	0
51	20231023	185400	982377110	9600	9600	9600	9600	0
52	20231023	185300	982377110	9600	9600	9600	9600	0
53	20231023	185200	982377110	9600	9600	9600	9600	0
54	20231023	185100	982377110	9600	9600	9600	9600	0
55	20231023	185000	982377110	9600	9600	9600	9600	0
56	20231023	184900	982377110	9600	9600	9600	9600	0
57	20231023	184800	982377110	9600	9600	9600	9600	0
58	20231023	184700	982377110	9600	9600	9600	9600	0
59	20231023	184600	982377110	9600	9600	9600	9600	0
60	20231023	184500	982377110	9600	9600	9600	9600	0
61	20231023	184400	982377110	9600	9600	9600	9600	0
62	20231023	184300	982377110	9600	9600	9600	9600	5621
63	20231023	184200	982377110	9600	9600	9600	9600	0
64	20231023	184100	982377110	9600	9600	9600	9600	0
65	20231023	184000	982377110	9600	9600	9600	9600	0
66	20231023	183900	982377110	9600	9600	9600	9600	0
67	20231023	183800	982377110	9600	9600	9600	9600	0
68	20231023	183700	982377110	9600	9600	9600	9600	0
69	20231023	183600	982377110	9600	9600	9600	9600	0
70	20231023	183500	982377110	9600	9600	9600	9600	0
71	20231023	183400	982377110	9600	9600	9600	9600	0
72	20231023	183300	982377110	9600	9600	9600	9600	0
73	20231023	183200	982377110	9600	9600	9600	9600	0
74	20231023	183100	982377110	9600	9600	9600	9600	0
75	20231023	183000	982377110	9600	9600	9600	9600	0
76	20231023	182900	982377110	9600	9600	9600	9600	0
77	20231023	182800	982377110	9600	9600	9600	9600	0
78	20231023	182700	982377110	9600	9600	9600	9600	0
79	20231023	182600	982377110	9600	9600	9600	9600	0
80	20231023	182500	982377110	9600	9600	9600	9600	0
81	20231023	182400	982377110	9600	9600	9600	9600	0
82	20231023	182300	982377110	9600	9600	9600	9600	0
83	20231023	182200	982377110	9600	9600	9600	9600	0
84	20231023	182100	982377110	9600	9600	9600	9600	0
85	20231023	182000	982377110	9600	9600	9600	9600	0
86	20231023	181900	982377110	9600	9600	9600	9600	0
87	20231023	181800	982377110	9600	9600	9600	9600	0
88	20231023	181700	982377110	9600	9600	9600	9600	0
89	20231023	181600	982377110	9600	9600	9600	9600	0
90	20231023	181500	982377110	9600	9600	9600	9600	0
91	20231023	181400	982377110	9600	9600	9600	9600	0
92	20231023	181300	982377110	9600	9600	9600	9600	5621
93	20231023	181200	982377110	9600	9600	9600	9600	0
94	20231023	181100	982377110	9600	9600	9600	9600	0
95	20231023	181000	982377110	9600	9600	9600	9600	0
96	20231023	180900	982377110	9600	9600	9600	9600	0
97	20231023	180800	982377110	9600	9600	9600	9600	0
98	20231023	180700	982377110	9600	9600	9600	9600	0
99	20231023	180600	982377110	9600	9600	9600	9600	0
100	20231023	180500	982377110	9600	9600	9600	9600	0
101	20231023	180400	982377110	9600	9600	9600	9600	0
102	20231023	180300	982377110	9600	9600	9600	9600	0
103	20231023	180200	982377110	9600	9600	9600	9600	0
104	20231023	180100	982377110	9600	9600	9600	9600	0
105	20231023	180000	982377110	9600	9600	9600	9600	0
106	20231023	175900	982377110	9600	9600	9600	9600	0
107	20231023	175800	982377110	9600	9600	9600	9600	0
108	20231023	175700	982377110	9600	9600	9600	9600	0
109	20231023	175600	982377110	9600	9600	9600	9600	0
110	20231023	175500	982377110	9600	9600	9600	9600	0
111	20231023	175400	982377110	9600	9600	9600	9600	0
112	20231023	175300	982377110	9600	9600	9600	9600	0
113	20231023	175200	982377110	9600	9600	9600	9600	0
114	20231023	175100	982377110	9600	9600	9600	9600	0
115	20231023	175000	982377110	9600	9600	9600	9600	0
116	20231023	174900	982377110	9600	9600	9600	9600	0
117	20231023	174800	982377110	9600	9600	9600	9600	0
118	20231023	174700	982377110	9600	9600	9600	9600	0
119	20231023	174600	982377110	9600	9600	9600	9600	0
120	20231023	174500	982377110	9600	9600	9600	9600	0
121	20231023	174400	982377110	9600	9600	9600	9600	0
122	20231023	174300	982377110	9600	9600	9600	9600	5621
123	20231023	174200	982377110	9600	9600	9600	9600	0
124	20231023	174100	982377110	9600	9600	9600	9600	0
125	20231023	174000	982377110	9600	9600	9600	9600	0
126	20231023	173900	982377110	9600	9600	9600	9600	0
127	20231023	173800	982377110	9600	9600	9600	9600	0
128	20231023	173700	982377110	9600	9600	9600	9600	0
129	20231023	173600	982377110	9600	9600	9600	9600	0
130	20231023	173500	982377110	9600	9600	9600	9600	0
131	20231023	173400	982377110	9600	9600	9600	9600	0
132	20231023	173300	982377110	9600	9600	9600	9600	0
133	20231023	173200	982377110	9600	9600	9600	9600	0
134	20231023	173100	982377110	9600	9600	9600	9600	0
135	20231023	173000	982377110	9600	9600	9600	9600	0
136	20231023	172900	982377110	9600	9600	9600	9600	0
137	20231023	172800	982377110	9600	9600	9600	9600	0
138	20231023	172700	982377110	9600	9600	9600	9600	0
139	20231023	172600	982377110	9600	9600	9600	9600	0
140	20231023	172500	982377110	9600	9600	9600	9600	0
141	20231023	172400	982377110	9600	9600	9600	9600	0
142	20231023	172300	982377110	9600	9600	9600	9600	0
143	20231023	172200	982377110	9600	9600	9600	9600	0
144	20231023	172100	982377110	9600	9600	9600	9600	0
145	20231023	172000	982377110	9600	9600	9600	9600	0
146	20231023	171900	982377110	9600	9600	9600	9600	0
147	20231023	171800	982377110	9600	9600	9600	9600	0
148	20231023	171700	982377110	9600	9600	9600	9600	0
149	20231023	171600	982377110	9600	9600	9600	9600	0
150	20231023	171500	982377110	9600	9600	9600	9600	0
151	20231023	171400	982377110	9600	9600	9600	9600	0
152	20231023	171300	982377110	9600	9600	9600	9600	5621
153	20231023	171200	982377110	9600	9600	9600	9600	0
154	20231023	171100	982377110	9600	9600	9600	9600	0
155	20231023	171000	982377110	9600	9600	9600	9600	0
156	20231023	170900	982377110	9600	9600	9600	9600	0
157	20231023	170800	982377110	9600	9600	9600	9600	0
158	20231023	170700	982377110	9600	9600	9600	9600	0
159	20231023	170600	982377110	9600	9600	9600	9600	0
160	20231023	170500	982377110	9600	9600	9600	9600	0
161	20231023	170400	982377110	9600	9600	9600	9600	0
162	20231023	170300	982377110	9600	9600	9600	9600	0
163	20231023	170200	982377110	9600	9600	9600	9600	0
164	20231023	170100	982377110	9600	9600	9600	9600	0
165	20231023	170000	982377110	9600	9600	9600	9600	0
166	20231023	165900	982377110	9600	9600	9600	9600	0
167	20231023	165800	982377110	9600	9600	9600	9600	0
168	20231023	165700	982377110	9600	9600	9600	9600	0
169	20231023	165600	982377110	9600	9600	9600	9600	0
170	20231023	165500	982377110	9600	9600	9600	9600	0
171	20231023	165400	982377110	9600	9600	9600	9600	0
172	20231023	165300	982377110	9600	9600	9600	9600	0
173	20231023	165200	982377110	9600	9600	9600	9600	0
174	20231023	165100	982377110	9600	9600	9600	9600	0
175	20231023	165000	982377110	9600	9600	9600	9600	0
176	20231023	164900	982377110	9600	9600	9600	9600	0
177	20231023	164800	982377110	9600	9600	9600	9600	0
178	20231023	164700	982377110	9600	9600	9600	9600	0
179	20231023	164600	982377110	9600	9600	9600	9600	0
180	20231023	164500	982377110	9600	9600	9600	9600	0
181	20231023	164400	982377110	9600	9600	9600	9600	0
182	20231023	164300	982377110	9600	9600	9600	9600	5621
183	20231023	164200	982377110	9600	9600	9600	9600	0
184	20231023	164100	982377110	9600	9600	9600	9600	0
185	20231023	164000	982377110	9600	9600	9600	9600	0
186	20231023	163900	982377110	9600	9600	9600	9600	0
187	20231023	163800	982377110	9600	9600	9600	9600	0
188	20231023	163700	982377110	9600	9600	9600	9600	0
189	20231023	163600	982377110	9600	9600	9600	9600	0
190	20231023	163500	982377110	9600	9600	9600	9600	0
191	20231023	163400	982377110	9600	9600	9600	9600	0
192	20231023	163300	982377110	9600	9600	9600	9600	0
193	20231023	163200	982377110	9600	9600	9600	9600	0
194	20231023	163100	982377110	9600	9600	9600	9600	0
195	20231023	163000	982377110	9600	9600	9600	9600	0
196	20231023	162900	982377110	9600	9600	9600	9600	0
197	20231023	162800	982377110	9600	9600	9600	9600	0
198	20231023	162700	982377110	9600	9600	9600	9600	0
199	20231023	162600	982377110	9600	9600	9600	9600	0
200	20231023	162500	982377110	9600	9600	9600	9600	0
201	20231023	162400	982377110	9600	9600	9600	9600	0
202	20231023	162300	982377110	9600	9600	9600	9600	0
203	20231023	162200	982377110	9600	9600	9600	9600	0
204	20231023	162100	982377110	9600	9600	9600	9600	0
205	20231023	162000	982377110	9600	9600	9600	9600	0
206	20231023	161900	982377110	9600	9600	9600	9600	0
207	20231023	161800	982377110	9600	9600	9600	9600	0
208	20231023	161700	982377110	9600	9600	9600	9600	0
209	20231023	161600	982377110	9600	9600	9600	9600	0
210	20231023	161500	982377110	9600	9600	9600	9600	0
211	20231023	161400	982377110	9600	9600	9600	9600	0
212	20231023	161300	982377110	9600	9600	9600	9600	5621
213	20231023	161200	982377110	9600	9600	9600	9600	0
214	20231023	161100	982377110	9600	9600	9600	9600	0
215	20231023	161000	982377110	9600	9600	9600	9600	0
216	20231023	160900	982377110	9600	9600	9600	9600	0
217	20231023	160800	982377110	9600	9600	9600	9600	0
218	20231023	160700	982377110	9600	9600	9600	9600	0
219	20231023	160600	982377110	9600	9600	9600	9600	0
220	20231023	160500	982377110	9600	9600	9600	9600	0
221	20231023	160400	982377110	9600	9600	9600	9600	0
222	20231023	160300	982377110	9600	9600	9600	9600	0
223	20231023	160200	982377110	9600	9600	9600	9600	0
224	20231023	160100	982377110	9600	9600	9600	9600	0
225	20231023	160000	982377110	9600	9600	9600	9600	0
226	20231023	155900	982377110	9600	9600	9600	9600	0
227	20231023	155800	982377110	9600	9600	9600	9600	0
228	20231023	155700	982377110	9600	9600	9600	9600	0
229	20231023	155600	982377110	9600	9600	9600	9600	0
230	20231023	155500	982377110	9600	9600	9600	9600	0
231	20231023	155400	982377110	9600	9600	9600	9600	0
232	20231023	155300	982377110	9600	9600	9600	9600	0
233	20231023	155200	982377110	9600	9600	9600	9600	0
234	20231023	155100	982377110	9600	9600	9600	9600	0
235	20231023	155000	982377110	9600	9600	9600	9600	0
236	20231023	154900	982377110	9600	9600	9600	9600	0
237	20231023	154800	982377110	9600	9600	9600	9600	0
238	20231023	154700	982377110	9600	9600	9600	9600	0
239	20231023	154600	982377110	9600	9600	9600	9600	0
240	20231023	154500	982377110	9600	9600	9600	9600	0
241	20231023	154400	982377110	9600	9600	9600	9600	0
242	20231023	154300	982377110	9600	9600	9600	9600	5621
243	20231023	154200	982377110	9600	9600	9600	9600	0
244	20231023	154100	982377110	9600	9600	9600	9600	0
245	20231023	154000	982377110	9600	9600	9600	9600	0
246	20231023	153900	982377110	9600	9600	9600	9600	0
247	20231023	153800	982377110	9600	9600	9600	9600	0
248	20231023	153700	982377110	9600	9600	9600	9600	0
249	20231023	153600	982377110	9600	9600	9600	9600	0
250	20231023	153500	982377110	9600	9600	9600	9600	0
251	20231023	153400	982377110	9600	9600	9600	9600	0
252	20231023	153300	982377110	9600	9600	9600	9600	0
253	20231023	153200	982377110	9600	9600	9600	9600	0
254	20231023	153100	982377110	9600	9600	9600	9600	0
255	20231023	153000	982377110	9600	9600	9600	9600	5621
256	20231023	152900	928415510	9660	9660	9660	9660	0
257	20231023	152800	928415510	9660	9660	9660	9660	0
258	20231023	152700	928415510	9660	9660	9660	9660	0
259	20231023	152600	928415510	9660	9660	9660	9660	0
260	20231023	152500	928415510	9660	9660	9660	9660	0
261	20231023	152400	928415510	9660	9660	9660	9660	0
262	20231023	152300	928415510	9660	9660	9660	9660	0
263	20231023	152200	928415510	9660	9660	9660	9660	0
264	20231023	152100	928415510	9660	9660	9660	9660	0
265	20231023	152000	928415510	9660	9660	9660	9660	0
266	20231023	151900	928415510	9660	9660	9660	9660	164
267	20231023	151800	926831270	9650	9630	9650	9630	225
268	20231023	151700	924662470	9620	9620	9640	9620	450
269	20231023	151600	920333130	9630	9620	9630	9600	243
270	20231023	151500	917997010	9640	9630	9640	9610	166
271	20231023	151400	916400150	9630	9620	9630	9620	239
272	20231023	151300	914100720	9620	9620	9630	9620	339
273	20231023	151200	910839500	9630	9610	9630	9610	140
274	20231023	151100	909493110	9610	9600	9630	9600	856
275	20231023	151000	901266910	9620	9620	9620	9600	204
276	20231023	150900	899306110	9630	9620	9630	9620	155
277	20231023	150800	897814950	9630	9630	9630	9620	153
278	20231023	150700	896342890	9620	9610	9620	9610	111
279	20231023	150600	895275080	9610	9640	9640	9600	289
280	20231023	150500	892497530	9610	9620	9640	9610	245
281	20231023	150400	890141670	9630	9620	9630	9620	146
282	20231023	150300	888736900	9620	9600	9620	9590	280
283	20231023	150200	886047250	9630	9650	9650	9590	1053
284	20231023	150100	875940730	9600	9610	9640	9590	2385
285	20231023	150000	853042560	9620	9630	9640	9620	279
286	20231023	145900	850354840	9630	9610	9630	9610	518
287	20231023	145800	845373890	9610	9620	9620	9610	781
288	20231023	145700	837867720	9630	9620	9630	9620	195
289	20231023	145600	835991750	9620	9620	9630	9620	467
290	20231023	145500	831499170	9620	9620	9630	9620	330
291	20231023	145400	828323500	9630	9630	9630	9620	151
292	20231023	145300	826870420	9620	9620	9630	9620	297
293	20231023	145200	824013230	9620	9620	9630	9620	184
294	20231023	145100	822242900	9630	9630	9630	9620	360
295	20231023	145000	818777850	9620	9640	9640	9620	331
296	20231023	144900	815593310	9630	9620	9640	9620	353
297	20231023	144800	812194310	9630	9630	9630	9620	228
298	20231023	144700	809999640	9620	9620	9640	9620	609
299	20231023	144600	804135860	9640	9650	9650	9620	104
300	20231023	144500	803133430	9660	9650	9660	9650	212
301	20231023	144400	801087550	9650	9630	9660	9630	801
302	20231023	144300	793363120	9620	9620	9630	9620	180
303	20231023	144200	791631470	9620	9620	9640	9620	320
304	20231023	144100	788550790	9650	9650	9650	9620	1760
305	20231023	144000	771578300	9660	9650	9660	9650	456
306	20231023	143900	767177860	9650	9670	9670	9650	501
307	20231023	143800	762339190	9660	9660	9670	9660	865
308	20231023	143700	753983250	9660	9660	9670	9660	279
309	20231023	143600	751287980	9660	9660	9670	9660	149
310	20231023	143500	749848600	9660	9660	9670	9660	160
311	20231023	143400	748302970	9660	9660	9660	9660	277
312	20231023	143300	745627150	9670	9660	9670	9660	90
313	20231023	143200	744757170	9670	9660	9670	9660	264
314	20231023	143100	742206070	9670	9670	9670	9670	377
315	20231023	143000	738560480	9670	9670	9670	9670	234
316	20231023	142900	736297700	9670	9670	9670	9670	176
317	20231023	142800	734595780	9670	9680	9680	9670	211
318	20231023	142700	732554410	9670	9670	9670	9670	184
319	20231023	142600	730775130	9670	9680	9680	9670	236
320	20231023	142500	728492440	9680	9670	9680	9670	467
321	20231023	142400	723973110	9670	9670	9670	9670	159
322	20231023	142300	722435580	9670	9670	9670	9670	378
323	20231023	142200	718780320	9680	9670	9680	9670	286
324	20231023	142100	716013880	9670	9670	9670	9670	343
325	20231023	142000	712697070	9680	9670	9680	9670	305
326	20231023	141900	709745690	9670	9670	9680	9670	169
327	20231023	141800	708111350	9670	9670	9670	9670	173
328	20231023	141700	706438440	9670	9670	9670	9670	131
329	20231023	141600	705171670	9670	9660	9670	9660	571
330	20231023	141500	699651400	9680	9670	9680	9670	456
331	20231023	141400	695241780	9670	9690	9690	9670	683
332	20231023	141300	688625550	9690	9680	9690	9680	291
333	20231023	141200	685807820	9690	9700	9700	9690	71
334	20231023	141100	685119770	9700	9710	9710	9700	114
335	20231023	141000	684013270	9710	9710	9710	9710	1
336	20231023	140900	684003560	9710	9710	9710	9710	110
337	20231023	140800	682935460	9710	9710	9710	9710	0
338	20231023	140700	682935460	9710	9710	9710	9710	0
339	20231023	140600	682935460	9710	9710	9710	9710	0
340	20231023	140500	682935460	9710	9710	9710	9710	148
341	20231023	140400	681498380	9680	9680	9680	9680	0
342	20231023	140300	681498380	9680	9690	9690	9680	297
343	20231023	140200	678620560	9670	9680	9680	9670	1464
344	20231023	140100	664463110	9680	9680	9680	9670	94
345	20231023	140000	663553200	9680	9680	9680	9680	0
346	20231023	135900	663553200	9680	9680	9680	9680	0
347	20231023	135800	663553200	9680	9680	9680	9680	0
348	20231023	135700	663553200	9680	9680	9680	9680	207
349	20231023	135600	661549440	9690	9690	9690	9690	4
350	20231023	135500	661510680	9700	9700	9700	9700	6
351	20231023	135400	661452480	9710	9710	9710	9710	5
352	20231023	135300	661403930	9700	9700	9700	9700	5
353	20231023	135200	661355430	9710	9710	9710	9710	1
354	20231023	135100	661345720	9710	9710	9710	9710	12
355	20231023	135000	661229200	9710	9710	9710	9710	88
356	20231023	134900	660374720	9670	9670	9670	9670	0
357	20231023	134800	660374720	9670	9670	9670	9670	100
358	20231023	134700	659407720	9660	9680	9680	9660	1570
359	20231023	134600	644235610	9680	9720	9720	9680	2070
360	20231023	134500	624169940	9720	9720	9720	9720	126
361	20231023	134400	622945220	9720	9730	9730	9720	705
362	20231023	134300	616086320	9760	9760	9760	9760	0
363	20231023	134200	616086320	9760	9760	9760	9760	8
364	20231023	134100	616008240	9750	9750	9750	9750	5
365	20231023	134000	615959490	9770	9770	9770	9770	50
366	20231023	133900	615470990	9770	9770	9770	9770	0
367	20231023	133800	615470990	9770	9730	9770	9730	2
368	20231023	133700	615451490	9740	9740	9740	9740	0
369	20231023	133600	615451490	9740	9740	9740	9740	150
370	20231023	133500	613990490	9730	9730	9730	9730	0
371	20231023	133400	613990490	9730	9740	9740	9730	690
372	20231023	133300	607274770	9750	9750	9750	9750	258
373	20231023	133200	604759270	9770	9770	9770	9770	26
374	20231023	133100	604505250	9770	9770	9770	9770	41
375	20231023	133000	604104680	9760	9760	9760	9760	0
376	20231023	132900	604104680	9760	9750	9760	9750	2019
377	20231023	132800	584399810	9750	9750	9750	9750	0
378	20231023	132700	584399810	9750	9740	9750	9740	148
379	20231023	132600	582957280	9750	9750	9750	9750	13
380	20231023	132500	582830530	9750	9750	9750	9750	36
381	20231023	132400	582479530	9750	9750	9750	9750	0
382	20231023	132300	582479530	9750	9750	9750	9750	63
383	20231023	132200	581865280	9760	9760	9760	9760	2
384	20231023	132100	581845760	9760	9760	9760	9760	1
385	20231023	132000	581836000	9760	9770	9770	9760	100
386	20231023	131900	580859020	9770	9760	9770	9760	80
387	20231023	131800	580077920	9770	9770	9770	9770	0
388	20231023	131700	580077920	9770	9770	9770	9770	4
389	20231023	131600	580038840	9770	9770	9770	9770	47
390	20231023	131500	579579650	9750	9750	9750	9750	10
391	20231023	131400	579482150	9750	9750	9750	9750	0
392	20231023	131300	579482150	9750	9750	9750	9750	10
393	20231023	131200	579384650	9750	9750	9750	9750	2
394	20231023	131100	579365150	9750	9750	9750	9750	5
395	20231023	131000	579316400	9750	9750	9750	9750	31
396	20231023	130900	579014150	9740	9740	9740	9740	11
397	20231023	130800	578907010	9740	9740	9740	9740	0
398	20231023	130700	578907010	9740	9740	9740	9740	1
399	20231023	130600	578897270	9740	9740	9740	9740	1
400	20231023	130500	578887530	9740	9740	9740	9740	5
401	20231023	130400	578838830	9740	9740	9740	9740	0
402	20231023	130300	578838830	9740	9740	9740	9740	0
403	20231023	130200	578838830	9740	9740	9740	9740	11
404	20231023	130100	578731690	9740	9740	9740	9740	2
405	20231023	130000	578712210	9730	9730	9730	9730	0
406	20231023	125900	578712210	9730	9730	9730	9730	0
407	20231023	125800	578712210	9730	9730	9730	9730	0
408	20231023	125700	578712210	9730	9740	9740	9730	231
409	20231023	125600	576462580	9740	9740	9740	9740	24
410	20231023	125500	576228820	9750	9750	9750	9750	0
411	20231023	125400	576228820	9750	9750	9750	9750	0
412	20231023	125300	576228820	9750	9750	9750	9750	100
413	20231023	125200	575253820	9750	9750	9750	9750	5
414	20231023	125100	575205070	9750	9750	9750	9750	0
415	20231023	125000	575205070	9750	9750	9750	9750	0
416	20231023	124900	575205070	9750	9750	9750	9750	9
417	20231023	124800	575117320	9740	9740	9740	9740	0
418	20231023	124700	575117320	9740	9740	9740	9740	0
419	20231023	124600	575117320	9740	9740	9740	9740	0
420	20231023	124500	575117320	9740	9740	9740	9740	5
421	20231023	124400	575068620	9740	9740	9740	9740	0
422	20231023	124300	575068620	9740	9740	9740	9740	0
423	20231023	124200	575068620	9740	9740	9740	9740	357
424	20231023	124100	571591440	9740	9740	9740	9740	0
425	20231023	124000	571591440	9740	9750	9750	9740	12
426	20231023	123900	571474490	9740	9740	9740	9740	0
427	20231023	123800	571474490	9740	9740	9740	9740	0
428	20231023	123700	571474490	9740	9740	9740	9740	0
429	20231023	123600	571474490	9740	9740	9740	9740	0
430	20231023	123500	571474490	9740	9740	9740	9740	0
431	20231023	123400	571474490	9740	9740	9740	9740	1
432	20231023	123300	571464750	9750	9750	9750	9750	0
433	20231023	123200	571464750	9750	9750	9750	9750	0
434	20231023	123100	571464750	9750	9750	9750	9750	50
435	20231023	123000	570977250	9750	9750	9750	9750	20
436	20231023	122900	570782250	9750	9750	9750	9750	0
437	20231023	122800	570782250	9750	9750	9750	9750	1
438	20231023	122700	570772500	9750	9750	9750	9750	0
439	20231023	122600	570772500	9750	9750	9750	9750	0
440	20231023	122500	570772500	9750	9750	9750	9750	0
441	20231023	122400	570772500	9750	9750	9750	9750	0
442	20231023	122300	570772500	9750	9750	9750	9750	86
443	20231023	122200	569934000	9730	9740	9740	9730	312
444	20231023	122100	566898070	9750	9750	9750	9750	5
445	20231023	122000	566849320	9750	9750	9750	9750	0
446	20231023	121900	566849320	9750	9750	9750	9750	0
447	20231023	121800	566849320	9750	9750	9750	9750	126
448	20231023	121700	565620820	9750	9750	9750	9750	0
449	20231023	121600	565620820	9750	9750	9750	9750	0
450	20231023	121500	565620820	9750	9750	9750	9750	174
451	20231023	121400	563924320	9740	9740	9740	9740	0
452	20231023	121300	563924320	9740	9740	9740	9740	0
453	20231023	121200	563924320	9740	9740	9740	9740	100
454	20231023	121100	562950320	9710	9710	9710	9710	0
455	20231023	121000	562950320	9710	9710	9710	9710	1
456	20231023	120900	562940610	9710	9720	9720	9710	12
457	20231023	120800	562824000	9690	9690	9690	9690	0
458	20231023	120700	562824000	9690	9710	9710	9690	100
459	20231023	120600	561854250	9690	9780	9780	9690	9657
460	20231023	120500	468068610	9790	9790	9790	9790	5
461	20231023	120400	468019660	9760	9760	9760	9760	0
462	20231023	120300	468019660	9760	9760	9760	9760	0
463	20231023	120200	468019660	9760	9760	9760	9760	0
464	20231023	120100	468019660	9760	9760	9760	9760	408
465	20231023	120000	464037580	9800	9800	9800	9800	1
466	20231023	115900	464027780	9750	9750	9750	9750	0
467	20231023	115800	464027780	9750	9750	9750	9750	0
468	20231023	115700	464027780	9750	9750	9750	9750	0
469	20231023	115600	464027780	9750	9750	9750	9750	0
470	20231023	115500	464027780	9750	9750	9750	9750	0
471	20231023	115400	464027780	9750	9750	9750	9750	0
472	20231023	115300	464027780	9750	9780	9780	9750	280
473	20231023	115200	461293620	9800	9800	9800	9800	20
474	20231023	115100	461097620	9800	9800	9800	9800	1
475	20231023	115000	461087820	9800	9800	9800	9800	0
476	20231023	114900	461087820	9800	9800	9800	9800	0
477	20231023	114800	461087820	9800	9800	9800	9800	0
478	20231023	114700	461087820	9800	9800	9800	9800	3
479	20231023	114600	461058420	9780	9780	9780	9780	0
480	20231023	114500	461058420	9780	9780	9780	9780	0
481	20231023	114400	461058420	9780	9790	9800	9780	463
482	20231023	114300	456529310	9790	9790	9790	9790	54
483	20231023	114200	456000650	9790	9790	9790	9790	3
484	20231023	114100	455971280	9790	9790	9790	9790	0
485	20231023	114000	455971280	9790	9780	9790	9780	5
486	20231023	113900	455922350	9780	9780	9780	9780	0
487	20231023	113800	455922350	9780	9780	9780	9780	0
488	20231023	113700	455922350	9780	9790	9790	9780	393
489	20231023	113600	452078330	9790	9790	9790	9790	49
490	20231023	113500	451598620	9790	9790	9790	9790	0
491	20231023	113400	451598620	9790	9790	9790	9790	0
492	20231023	113300	451598620	9790	9790	9790	9790	0
493	20231023	113200	451598620	9790	9790	9790	9790	3
494	20231023	113100	451569250	9780	9790	9790	9780	302
495	20231023	113000	448615670	9800	9800	9800	9800	40
496	20231023	112900	448223670	9800	9800	9800	9800	1
497	20231023	112800	448213870	9800	9790	9800	9790	1000
498	20231023	112700	438414090	9790	9790	9790	9790	486
499	20231023	112600	433656150	9790	9790	9790	9790	0
500	20231023	112500	433656150	9790	9790	9790	9790	182
501	20231023	112400	431874370	9790	9800	9800	9790	218
502	20231023	112300	429740070	9800	9800	9800	9800	0
503	20231023	112200	429740070	9800	9800	9800	9800	600
504	20231023	112100	423860070	9800	9800	9800	9800	0
505	20231023	112000	423860070	9800	9810	9810	9800	466
506	20231023	111900	419289830	9810	9810	9810	9810	4
507	20231023	111800	419250590	9810	9810	9810	9810	0
508	20231023	111700	419250590	9810	9810	9810	9810	0
509	20231023	111600	419250590	9810	9810	9810	9810	0
510	20231023	111500	419250590	9810	9810	9810	9810	0
511	20231023	111400	419250590	9810	9810	9810	9810	3
512	20231023	111300	419221160	9820	9820	9820	9820	229
513	20231023	111200	416972380	9820	9820	9820	9820	50
514	20231023	111100	416481380	9820	9820	9820	9820	10
515	20231023	111000	416383180	9820	9820	9820	9820	50
516	20231023	110900	415892180	9810	9820	9820	9810	654
517	20231023	110800	409469910	9820	9820	9820	9820	800
518	20231023	110700	401613910	9820	9820	9820	9820	0
519	20231023	110600	401613910	9820	9820	9820	9820	600
520	20231023	110500	395721910	9790	9820	9820	9790	45
521	20231023	110400	395280460	9820	9820	9820	9820	30
522	20231023	110300	394985860	9820	9820	9820	9820	4
523	20231023	110200	394946580	9820	9830	9830	9820	15
524	20231023	110100	394799150	9830	9830	9830	9830	17
525	20231023	110000	394632040	9830	9830	9830	9830	17
526	20231023	105900	394464930	9830	9830	9830	9830	4
527	20231023	105800	394425610	9830	9830	9830	9830	4
528	20231023	105700	394386290	9830	9840	9840	9830	8
529	20231023	105600	394307640	9840	9840	9840	9840	3
530	20231023	105500	394278120	9840	9840	9840	9840	40
531	20231023	105400	393884520	9840	9830	9840	9830	240
532	20231023	105300	391523940	9830	9840	9840	9830	7
533	20231023	105200	391455120	9750	9750	9750	9750	1
534	20231023	105100	391445370	9710	9710	9710	9710	0
535	20231023	105000	391445370	9710	9830	9830	9710	1567
536	20231023	104900	376185960	9840	9840	9840	9840	105
537	20231023	104800	375152760	9840	9840	9840	9840	7
538	20231023	104700	375083880	9840	9840	9840	9840	20
539	20231023	104600	374887080	9840	9850	9850	9840	93
540	20231023	104500	373971540	9850	9840	9850	9840	47
541	20231023	104400	373509040	9840	9840	9840	9840	131
542	20231023	104300	372220000	9840	9840	9840	9840	10
543	20231023	104200	372121600	9840	9840	9840	9840	0
544	20231023	104100	372121600	9840	9840	9840	9840	20
545	20231023	104000	371924800	9850	9830	9850	9820	204
546	20231023	103900	369918370	9830	9830	9830	9800	9
547	20231023	103800	369829930	9830	9830	9840	9830	9
548	20231023	103700	369741450	9830	9800	9830	9800	6915
549	20231023	103600	301946100	9790	9790	9790	9790	12
550	20231023	103500	301828620	9790	9790	9790	9790	25
551	20231023	103400	301583870	9790	9790	9790	9790	123
552	20231023	103300	300379700	9790	9790	9790	9790	9
553	20231023	103200	300291590	9790	9790	9790	9790	10
554	20231023	103100	300193690	9790	9790	9790	9790	60
555	20231023	103000	299606290	9790	9790	9790	9790	0
556	20231023	102900	299606290	9790	9780	9790	9780	1138
557	20231023	102800	288471450	9770	9770	9770	9770	0
558	20231023	102700	288471450	9770	9770	9770	9770	22
559	20231023	102600	288256510	9770	9770	9770	9770	401
560	20231023	102500	284338740	9770	9760	9770	9760	100
561	20231023	102400	283362520	9730	9730	9730	9730	346
562	20231023	102300	279995940	9720	9720	9720	9720	0
563	20231023	102200	279995940	9720	9720	9720	9720	0
564	20231023	102100	279995940	9720	9720	9720	9720	25
565	20231023	102000	279752940	9710	9710	9710	9710	0
566	20231023	101900	279752940	9710	9710	9710	9710	1
567	20231023	101800	279743230	9720	9720	9720	9720	784
568	20231023	101700	272122750	9720	9720	9720	9720	200
569	20231023	101600	270178750	9720	9720	9720	9720	0
570	20231023	101500	270178750	9720	9760	9760	9720	15
571	20231023	101400	270032680	9760	9760	9760	9760	60
572	20231023	101300	269447080	9760	9760	9760	9760	100
573	20231023	101200	268471080	9760	9760	9760	9760	1
574	20231023	101100	268461320	9770	9770	9770	9770	1
575	20231023	101000	268451550	9720	9720	9720	9720	0
576	20231023	100900	268451550	9720	9720	9720	9720	0
577	20231023	100800	268451550	9720	9730	9730	9720	598
578	20231023	100700	262638980	9720	9750	9750	9720	4370
579	20231023	100600	220120710	9760	9780	9780	9760	116
580	20231023	100500	218987730	9780	9780	9780	9780	26
581	20231023	100400	218733450	9780	9780	9780	9780	20
582	20231023	100300	218537850	9780	9780	9780	9780	54
583	20231023	100200	218009730	9780	9780	9780	9780	503
584	20231023	100100	213090390	9770	9770	9770	9770	50
585	20231023	100000	212601890	9770	9780	9780	9770	14
586	20231023	095900	212465100	9770	9770	9770	9770	100
587	20231023	095800	211488100	9780	9780	9780	9780	1136
588	20231023	095700	200378020	9780	9770	9780	9770	200
589	20231023	095600	198423020	9770	9770	9780	9770	280
590	20231023	095500	195685650	9770	9770	9770	9770	594
591	20231023	095400	189882270	9770	9770	9770	9760	313
592	20231023	095300	186827260	9780	9770	9780	9770	110
593	20231023	095200	185752460	9780	9750	9780	9750	1402
594	20231023	095100	172048240	9760	9750	9760	9750	234
595	20231023	095000	169766580	9750	9730	9750	9730	13
596	20231023	094900	169640070	9730	9730	9730	9730	0
597	20231023	094800	169640070	9730	9730	9730	9730	0
598	20231023	094700	169640070	9730	9740	9750	9730	697
599	20231023	094600	162856660	9730	9740	9750	9730	322
600	20231023	094500	159717700	9750	9740	9750	9740	502
601	20231023	094400	154824670	9740	9740	9740	9740	86
602	20231023	094300	153987030	9720	9720	9750	9720	235
603	20231023	094200	151695960	9750	9750	9750	9750	4
604	20231023	094100	151656960	9750	9750	9750	9710	1122
605	20231023	094000	140743460	9760	9760	9760	9760	1
606	20231023	093900	140733700	9760	9760	9760	9760	14
607	20231023	093800	140597060	9760	9760	9760	9760	1
608	20231023	093700	140587300	9760	9760	9770	9750	381
609	20231023	093600	136870460	9760	9780	9780	9760	468
610	20231023	093500	132299190	9780	9760	9780	9760	572
611	20231023	093400	126711790	9760	9760	9770	9760	126
612	20231023	093300	125481870	9760	9730	9760	9730	1604
613	20231023	093200	109858520	9730	9730	9730	9710	55
614	20231023	093100	109324410	9750	9730	9750	9730	55
615	20231023	093000	108788770	9710	9700	9710	9700	276
616	20231023	092900	106111310	9700	9710	9710	9700	30
617	20231023	092800	105820230	9720	9720	9720	9720	345
618	20231023	092700	102466830	9730	9730	9730	9730	50
619	20231023	092600	101980330	9730	9760	9760	9730	1499
620	20231023	092500	87392410	9750	9750	9750	9750	100
621	20231023	092400	86417410	9750	9750	9750	9750	51
622	20231023	092300	85920160	9750	9750	9750	9750	150
623	20231023	092200	84457660	9750	9760	9760	9750	9
624	20231023	092100	84369860	9760	9760	9760	9760	1
625	20231023	092000	84360100	9770	9760	9770	9750	583
626	20231023	091900	78670220	9770	9770	9770	9770	61
627	20231023	091800	78074250	9760	9770	9770	9760	308
628	20231023	091700	75065120	9770	9800	9800	9770	904
629	20231023	091600	66216420	9800	9800	9810	9800	58
630	20231023	091500	65647940	9800	9810	9810	9800	151
631	20231023	091400	64167630	9800	9770	9800	9770	1074
632	20231023	091300	53649230	9770	9770	9770	9770	98
633	20231023	091200	52691770	9770	9770	9770	9770	75
634	20231023	091100	51959020	9780	9780	9780	9780	0
635	20231023	091000	51959020	9780	9780	9780	9780	39
636	20231023	090900	51577600	9780	9750	9780	9750	1015
637	20231023	090800	41652430	9750	9730	9750	9730	832
638	20231023	090700	33556270	9730	9730	9730	9730	98
639	20231023	090600	32602730	9710	9700	9710	9700	628
640	20231023	090500	26508490	9700	9670	9700	9670	210
641	20231023	090400	24477760	9670	9670	9670	9670	25
642	20231023	090300	24236010	9660	9660	9660	9660	18
643	20231023	090200	24062130	9650	9630	9650	9620	408
644	20231023	090100	20132050	9630	9590	9630	9590	966
645	20231023	090000	10857590	9600	9600	9600	9590	1131