KissMeData/089890/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194500	718866240	9240	9240	9240	9240	464
3	20231025	194400	718866240	9240	9240	9240	9240	0
4	20231025	194300	718866240	9240	9240	9240	9240	0
5	20231025	194200	718866240	9240	9240	9240	9240	0
6	20231025	194100	718866240	9240	9240	9240	9240	0
7	20231025	194000	718866240	9240	9240	9240	9240	0
8	20231025	193900	718866240	9240	9240	9240	9240	0
9	20231025	193800	718866240	9240	9240	9240	9240	0
10	20231025	193700	718866240	9240	9240	9240	9240	0
11	20231025	193600	718866240	9240	9240	9240	9240	0
12	20231025	193500	718866240	9240	9240	9240	9240	0
13	20231025	193400	718866240	9240	9240	9240	9240	0
14	20231025	193300	718866240	9240	9240	9240	9240	0
15	20231025	193200	718866240	9240	9240	9240	9240	0
16	20231025	193100	718866240	9240	9240	9240	9240	0
17	20231025	193000	718866240	9240	9240	9240	9240	0
18	20231025	192900	718866240	9240	9240	9240	9240	0
19	20231025	192800	718866240	9240	9240	9240	9240	0
20	20231025	192700	718866240	9240	9240	9240	9240	0
21	20231025	192600	718866240	9240	9240	9240	9240	0
22	20231025	192500	718866240	9240	9240	9240	9240	0
23	20231025	192400	718866240	9240	9240	9240	9240	0
24	20231025	192300	718866240	9240	9240	9240	9240	0
25	20231025	192200	718866240	9240	9240	9240	9240	0
26	20231025	192100	718866240	9240	9240	9240	9240	0
27	20231025	192000	718866240	9240	9240	9240	9240	0
28	20231025	191900	718866240	9240	9240	9240	9240	0
29	20231025	191800	718866240	9240	9240	9240	9240	0
30	20231025	191700	718866240	9240	9240	9240	9240	0
31	20231025	191600	718866240	9240	9240	9240	9240	0
32	20231025	191500	718866240	9240	9240	9240	9240	464
33	20231025	191400	718866240	9240	9240	9240	9240	0
34	20231025	191300	718866240	9240	9240	9240	9240	0
35	20231025	191200	718866240	9240	9240	9240	9240	0
36	20231025	191100	718866240	9240	9240	9240	9240	0
37	20231025	191000	718866240	9240	9240	9240	9240	0
38	20231025	190900	718866240	9240	9240	9240	9240	0
39	20231025	190800	718866240	9240	9240	9240	9240	0
40	20231025	190700	718866240	9240	9240	9240	9240	0
41	20231025	190600	718866240	9240	9240	9240	9240	0
42	20231025	190500	718866240	9240	9240	9240	9240	0
43	20231025	190400	718866240	9240	9240	9240	9240	0
44	20231025	190300	718866240	9240	9240	9240	9240	0
45	20231025	190200	718866240	9240	9240	9240	9240	0
46	20231025	190100	718866240	9240	9240	9240	9240	0
47	20231025	190000	718866240	9240	9240	9240	9240	0
48	20231025	185900	718866240	9240	9240	9240	9240	0
49	20231025	185800	718866240	9240	9240	9240	9240	0
50	20231025	185700	718866240	9240	9240	9240	9240	0
51	20231025	185600	718866240	9240	9240	9240	9240	0
52	20231025	185500	718866240	9240	9240	9240	9240	0
53	20231025	185400	718866240	9240	9240	9240	9240	0
54	20231025	185300	718866240	9240	9240	9240	9240	0
55	20231025	185200	718866240	9240	9240	9240	9240	0
56	20231025	185100	718866240	9240	9240	9240	9240	0
57	20231025	185000	718866240	9240	9240	9240	9240	0
58	20231025	184900	718866240	9240	9240	9240	9240	0
59	20231025	184800	718866240	9240	9240	9240	9240	0
60	20231025	184700	718866240	9240	9240	9240	9240	0
61	20231025	184600	718866240	9240	9240	9240	9240	0
62	20231025	184500	718866240	9240	9240	9240	9240	464
63	20231025	184400	718866240	9240	9240	9240	9240	0
64	20231025	184300	718866240	9240	9240	9240	9240	0
65	20231025	184200	718866240	9240	9240	9240	9240	0
66	20231025	184100	718866240	9240	9240	9240	9240	0
67	20231025	184000	718866240	9240	9240	9240	9240	0
68	20231025	183900	718866240	9240	9240	9240	9240	0
69	20231025	183800	718866240	9240	9240	9240	9240	0
70	20231025	183700	718866240	9240	9240	9240	9240	0
71	20231025	183600	718866240	9240	9240	9240	9240	0
72	20231025	183500	718866240	9240	9240	9240	9240	0
73	20231025	183400	718866240	9240	9240	9240	9240	0
74	20231025	183300	718866240	9240	9240	9240	9240	0
75	20231025	183200	718866240	9240	9240	9240	9240	0
76	20231025	183100	718866240	9240	9240	9240	9240	0
77	20231025	183000	718866240	9240	9240	9240	9240	0
78	20231025	182900	718866240	9240	9240	9240	9240	0
79	20231025	182800	718866240	9240	9240	9240	9240	0
80	20231025	182700	718866240	9240	9240	9240	9240	0
81	20231025	182600	718866240	9240	9240	9240	9240	0
82	20231025	182500	718866240	9240	9240	9240	9240	0
83	20231025	182400	718866240	9240	9240	9240	9240	0
84	20231025	182300	718866240	9240	9240	9240	9240	0
85	20231025	182200	718866240	9240	9240	9240	9240	0
86	20231025	182100	718866240	9240	9240	9240	9240	0
87	20231025	182000	718866240	9240	9240	9240	9240	0
88	20231025	181900	718866240	9240	9240	9240	9240	0
89	20231025	181800	718866240	9240	9240	9240	9240	0
90	20231025	181700	718866240	9240	9240	9240	9240	0
91	20231025	181600	718866240	9240	9240	9240	9240	0
92	20231025	181500	718866240	9240	9240	9240	9240	464
93	20231025	181400	718866240	9240	9240	9240	9240	0
94	20231025	181300	718866240	9240	9240	9240	9240	0
95	20231025	181200	718866240	9240	9240	9240	9240	0
96	20231025	181100	718866240	9240	9240	9240	9240	0
97	20231025	181000	718866240	9240	9240	9240	9240	0
98	20231025	180900	718866240	9240	9240	9240	9240	0
99	20231025	180800	718866240	9240	9240	9240	9240	0
100	20231025	180700	718866240	9240	9240	9240	9240	0
101	20231025	180600	718866240	9240	9240	9240	9240	0
102	20231025	180500	718866240	9240	9240	9240	9240	0
103	20231025	180400	718866240	9240	9240	9240	9240	0
104	20231025	180300	718866240	9240	9240	9240	9240	0
105	20231025	180200	718866240	9240	9240	9240	9240	0
106	20231025	180100	718866240	9240	9240	9240	9240	0
107	20231025	180000	718866240	9240	9240	9240	9240	0
108	20231025	175900	718866240	9240	9240	9240	9240	0
109	20231025	175800	718866240	9240	9240	9240	9240	0
110	20231025	175700	718866240	9240	9240	9240	9240	0
111	20231025	175600	718866240	9240	9240	9240	9240	0
112	20231025	175500	718866240	9240	9240	9240	9240	0
113	20231025	175400	718866240	9240	9240	9240	9240	0
114	20231025	175300	718866240	9240	9240	9240	9240	0
115	20231025	175200	718866240	9240	9240	9240	9240	0
116	20231025	175100	718866240	9240	9240	9240	9240	0
117	20231025	175000	718866240	9240	9240	9240	9240	0
118	20231025	174900	718866240	9240	9240	9240	9240	0
119	20231025	174800	718866240	9240	9240	9240	9240	0
120	20231025	174700	718866240	9240	9240	9240	9240	0
121	20231025	174600	718866240	9240	9240	9240	9240	0
122	20231025	174500	718866240	9240	9240	9240	9240	464
123	20231025	174400	718866240	9240	9240	9240	9240	0
124	20231025	174300	718866240	9240	9240	9240	9240	0
125	20231025	174200	718866240	9240	9240	9240	9240	0
126	20231025	174100	718866240	9240	9240	9240	9240	0
127	20231025	174000	718866240	9240	9240	9240	9240	0
128	20231025	173900	718866240	9240	9240	9240	9240	0
129	20231025	173800	718866240	9240	9240	9240	9240	0
130	20231025	173700	718866240	9240	9240	9240	9240	0
131	20231025	173600	718866240	9240	9240	9240	9240	0
132	20231025	173500	718866240	9240	9240	9240	9240	0
133	20231025	173400	718866240	9240	9240	9240	9240	0
134	20231025	173300	718866240	9240	9240	9240	9240	0
135	20231025	173200	718866240	9240	9240	9240	9240	0
136	20231025	173100	718866240	9240	9240	9240	9240	0
137	20231025	173000	718866240	9240	9240	9240	9240	0
138	20231025	172900	718866240	9240	9240	9240	9240	0
139	20231025	172800	718866240	9240	9240	9240	9240	0
140	20231025	172700	718866240	9240	9240	9240	9240	0
141	20231025	172600	718866240	9240	9240	9240	9240	0
142	20231025	172500	718866240	9240	9240	9240	9240	0
143	20231025	172400	718866240	9240	9240	9240	9240	0
144	20231025	172300	718866240	9240	9240	9240	9240	0
145	20231025	172200	718866240	9240	9240	9240	9240	0
146	20231025	172100	718866240	9240	9240	9240	9240	0
147	20231025	172000	718866240	9240	9240	9240	9240	0
148	20231025	171900	718866240	9240	9240	9240	9240	0
149	20231025	171800	718866240	9240	9240	9240	9240	0
150	20231025	171700	718866240	9240	9240	9240	9240	0
151	20231025	171600	718866240	9240	9240	9240	9240	0
152	20231025	171500	718866240	9240	9240	9240	9240	464
153	20231025	171400	718866240	9240	9240	9240	9240	0
154	20231025	171300	718866240	9240	9240	9240	9240	0
155	20231025	171200	718866240	9240	9240	9240	9240	0
156	20231025	171100	718866240	9240	9240	9240	9240	0
157	20231025	171000	718866240	9240	9240	9240	9240	0
158	20231025	170900	718866240	9240	9240	9240	9240	0
159	20231025	170800	718866240	9240	9240	9240	9240	0
160	20231025	170700	718866240	9240	9240	9240	9240	0
161	20231025	170600	718866240	9240	9240	9240	9240	0
162	20231025	170500	718866240	9240	9240	9240	9240	0
163	20231025	170400	718866240	9240	9240	9240	9240	0
164	20231025	170300	718866240	9240	9240	9240	9240	0
165	20231025	170200	718866240	9240	9240	9240	9240	0
166	20231025	170100	718866240	9240	9240	9240	9240	0
167	20231025	170000	718866240	9240	9240	9240	9240	0
168	20231025	165900	718866240	9240	9240	9240	9240	0
169	20231025	165800	718866240	9240	9240	9240	9240	0
170	20231025	165700	718866240	9240	9240	9240	9240	0
171	20231025	165600	718866240	9240	9240	9240	9240	0
172	20231025	165500	718866240	9240	9240	9240	9240	0
173	20231025	165400	718866240	9240	9240	9240	9240	0
174	20231025	165300	718866240	9240	9240	9240	9240	0
175	20231025	165200	718866240	9240	9240	9240	9240	0
176	20231025	165100	718866240	9240	9240	9240	9240	0
177	20231025	165000	718866240	9240	9240	9240	9240	0
178	20231025	164900	718866240	9240	9240	9240	9240	0
179	20231025	164800	718866240	9240	9240	9240	9240	0
180	20231025	164700	718866240	9240	9240	9240	9240	0
181	20231025	164600	718866240	9240	9240	9240	9240	0
182	20231025	164500	718866240	9240	9240	9240	9240	464
183	20231025	164400	718866240	9240	9240	9240	9240	0
184	20231025	164300	718866240	9240	9240	9240	9240	0
185	20231025	164200	718866240	9240	9240	9240	9240	0
186	20231025	164100	718866240	9240	9240	9240	9240	0
187	20231025	164000	718866240	9240	9240	9240	9240	0
188	20231025	163900	718866240	9240	9240	9240	9240	0
189	20231025	163800	718866240	9240	9240	9240	9240	0
190	20231025	163700	718866240	9240	9240	9240	9240	0
191	20231025	163600	718866240	9240	9240	9240	9240	0
192	20231025	163500	718866240	9240	9240	9240	9240	0
193	20231025	163400	718866240	9240	9240	9240	9240	0
194	20231025	163300	718866240	9240	9240	9240	9240	0
195	20231025	163200	718866240	9240	9240	9240	9240	0
196	20231025	163100	718866240	9240	9240	9240	9240	0
197	20231025	163000	718866240	9240	9240	9240	9240	0
198	20231025	162900	718866240	9240	9240	9240	9240	0
199	20231025	162800	718866240	9240	9240	9240	9240	0
200	20231025	162700	718866240	9240	9240	9240	9240	0
201	20231025	162600	718866240	9240	9240	9240	9240	0
202	20231025	162500	718866240	9240	9240	9240	9240	0
203	20231025	162400	718866240	9240	9240	9240	9240	0
204	20231025	162300	718866240	9240	9240	9240	9240	0
205	20231025	162200	718866240	9240	9240	9240	9240	0
206	20231025	162100	718866240	9240	9240	9240	9240	0
207	20231025	162000	718866240	9240	9240	9240	9240	0
208	20231025	161900	718866240	9240	9240	9240	9240	0
209	20231025	161800	718866240	9240	9240	9240	9240	0
210	20231025	161700	718866240	9240	9240	9240	9240	0
211	20231025	161600	718866240	9240	9240	9240	9240	0
212	20231025	161500	718866240	9240	9240	9240	9240	464
213	20231025	161400	718866240	9240	9240	9240	9240	0
214	20231025	161300	718866240	9240	9240	9240	9240	0
215	20231025	161200	718866240	9240	9240	9240	9240	0
216	20231025	161100	718866240	9240	9240	9240	9240	0
217	20231025	161000	718866240	9240	9240	9240	9240	0
218	20231025	160900	718866240	9240	9240	9240	9240	0
219	20231025	160800	718866240	9240	9240	9240	9240	0
220	20231025	160700	718866240	9240	9240	9240	9240	0
221	20231025	160600	718866240	9240	9240	9240	9240	0
222	20231025	160500	718866240	9240	9240	9240	9240	0
223	20231025	160400	718866240	9240	9240	9240	9240	0
224	20231025	160300	718866240	9240	9240	9240	9240	0
225	20231025	160200	718866240	9240	9240	9240	9240	0
226	20231025	160100	718866240	9240	9240	9240	9240	0
227	20231025	160000	718866240	9240	9240	9240	9240	0
228	20231025	155900	718866240	9240	9240	9240	9240	0
229	20231025	155800	718866240	9240	9240	9240	9240	0
230	20231025	155700	718866240	9240	9240	9240	9240	0
231	20231025	155600	718866240	9240	9240	9240	9240	0
232	20231025	155500	718866240	9240	9240	9240	9240	0
233	20231025	155400	718866240	9240	9240	9240	9240	0
234	20231025	155300	718866240	9240	9240	9240	9240	0
235	20231025	155200	718866240	9240	9240	9240	9240	0
236	20231025	155100	718866240	9240	9240	9240	9240	0
237	20231025	155000	718866240	9240	9240	9240	9240	0
238	20231025	154900	718866240	9240	9240	9240	9240	0
239	20231025	154800	718866240	9240	9240	9240	9240	0
240	20231025	154700	718866240	9240	9240	9240	9240	0
241	20231025	154600	718866240	9240	9240	9240	9240	0
242	20231025	154500	718866240	9240	9240	9240	9240	464
243	20231025	154400	718866240	9240	9240	9240	9240	0
244	20231025	154300	718866240	9240	9240	9240	9240	0
245	20231025	154200	718866240	9240	9240	9240	9240	0
246	20231025	154100	718866240	9240	9240	9240	9240	0
247	20231025	154000	718866240	9240	9240	9240	9240	0
248	20231025	153900	718866240	9240	9240	9240	9240	0
249	20231025	153800	718866240	9240	9240	9240	9240	0
250	20231025	153700	718866240	9240	9240	9240	9240	0
251	20231025	153600	718866240	9240	9240	9240	9240	0
252	20231025	153500	718866240	9240	9240	9240	9240	0
253	20231025	153400	718866240	9240	9240	9240	9240	0
254	20231025	153300	718866240	9240	9240	9240	9240	0
255	20231025	153200	718866240	9240	9240	9240	9240	0
256	20231025	153100	718866240	9240	9240	9240	9240	0
257	20231025	153000	718866240	9240	9240	9240	9240	464
258	20231025	152900	714578880	9240	9240	9240	9240	0
259	20231025	152800	714578880	9240	9240	9240	9240	0
260	20231025	152700	714578880	9240	9240	9240	9240	0
261	20231025	152600	714578880	9240	9240	9240	9240	0
262	20231025	152500	714578880	9240	9240	9240	9240	0
263	20231025	152400	714578880	9240	9240	9240	9240	0
264	20231025	152300	714578880	9240	9240	9240	9240	0
265	20231025	152200	714578880	9240	9240	9240	9240	0
266	20231025	152100	714578880	9240	9240	9240	9240	0
267	20231025	152000	714578880	9240	9240	9240	9240	0
268	20231025	151900	714578880	9240	9240	9240	9240	70
269	20231025	151800	713932080	9240	9260	9260	9240	198
270	20231025	151700	712099950	9260	9260	9260	9260	50
271	20231025	151600	711636950	9260	9260	9260	9260	43
272	20231025	151500	711238770	9250	9260	9260	9250	3
273	20231025	151400	711211000	9260	9260	9260	9260	4
274	20231025	151300	711173960	9260	9260	9260	9260	1
275	20231025	151200	711164700	9250	9250	9250	9250	0
276	20231025	151100	711164700	9250	9270	9270	9250	484
277	20231025	151000	706684080	9270	9270	9270	9270	56
278	20231025	150900	706164960	9270	9270	9270	9270	0
279	20231025	150800	706164960	9270	9270	9270	9270	0
280	20231025	150700	706164960	9270	9270	9270	9270	0
281	20231025	150600	706164960	9270	9270	9270	9270	212
282	20231025	150500	704199720	9270	9270	9270	9270	100
283	20231025	150400	703272720	9270	9270	9270	9270	0
284	20231025	150300	703272720	9270	9270	9270	9270	0
285	20231025	150200	703272720	9270	9270	9270	9270	0
286	20231025	150100	703272720	9270	9270	9270	9270	275
287	20231025	150000	700723470	9250	9250	9250	9250	0
288	20231025	145900	700723470	9250	9250	9250	9250	0
289	20231025	145800	700723470	9250	9250	9250	9250	0
290	20231025	145700	700723470	9250	9250	9250	9250	0
291	20231025	145600	700723470	9250	9250	9250	9250	13
292	20231025	145500	700603220	9250	9250	9250	9250	501
293	20231025	145400	695968970	9270	9270	9270	9270	0
294	20231025	145300	695968970	9270	9270	9270	9270	5
295	20231025	145200	695922620	9280	9280	9280	9280	0
296	20231025	145100	695922620	9280	9280	9280	9280	0
297	20231025	145000	695922620	9280	9280	9280	9280	0
298	20231025	144900	695922620	9280	9270	9280	9270	50
299	20231025	144800	695458660	9280	9280	9280	9280	0
300	20231025	144700	695458660	9280	9280	9280	9280	1
301	20231025	144600	695449380	9220	9220	9220	9220	3
302	20231025	144500	695421720	9290	9290	9290	9290	1
303	20231025	144400	695412430	9210	9260	9260	9210	300
304	20231025	144300	692636350	9300	9300	9300	9300	7
305	20231025	144200	692571250	9310	9310	9310	9310	0
306	20231025	144100	692571250	9310	9310	9310	9310	1
307	20231025	144000	692561940	9260	9260	9260	9260	0
308	20231025	143900	692561940	9260	9290	9290	9240	401
309	20231025	143800	688849750	9330	9330	9330	9330	0
310	20231025	143700	688849750	9330	9330	9330	9330	2
311	20231025	143600	688831090	9330	9330	9330	9330	0
312	20231025	143500	688831090	9330	9330	9330	9330	0
313	20231025	143400	688831090	9330	9330	9330	9330	1
314	20231025	143300	688821760	9260	9260	9260	9260	5
315	20231025	143200	688775460	9260	9260	9260	9260	12
316	20231025	143100	688664340	9260	9260	9260	9260	83
317	20231025	143000	687895760	9250	9290	9290	9250	466
318	20231025	142900	683575680	9300	9300	9300	9300	299
319	20231025	142800	680794980	9300	9300	9300	9300	0
320	20231025	142700	680794980	9300	9300	9300	9300	0
321	20231025	142600	680794980	9300	9300	9300	9300	27
322	20231025	142500	680543880	9300	9350	9350	9300	201
323	20231025	142400	678668200	9360	9360	9360	9360	49
324	20231025	142300	678209560	9350	9350	9350	9350	0
325	20231025	142200	678209560	9350	9350	9350	9350	0
326	20231025	142100	678209560	9350	9350	9350	9350	48
327	20231025	142000	677760760	9350	9340	9350	9330	902
328	20231025	141900	669329560	9330	9330	9330	9330	37
329	20231025	141800	668984350	9330	9320	9330	9320	106
330	20231025	141700	667995430	9320	9320	9320	9320	1
331	20231025	141600	667986110	9300	9300	9300	9300	0
332	20231025	141500	667986110	9300	9300	9300	9300	0
333	20231025	141400	667986110	9300	9300	9300	9300	0
334	20231025	141300	667986110	9300	9300	9300	9300	0
335	20231025	141200	667986110	9300	9300	9300	9300	0
336	20231025	141100	667986110	9300	9300	9300	9300	1
337	20231025	141000	667976810	9300	9300	9300	9300	100
338	20231025	140900	667046810	9300	9300	9300	9300	0
339	20231025	140800	667046810	9300	9300	9300	9300	0
340	20231025	140700	667046810	9300	9300	9300	9300	300
341	20231025	140600	664256810	9310	9310	9310	9310	2
342	20231025	140500	664238190	9310	9310	9310	9310	22
343	20231025	140400	664033370	9300	9300	9300	9300	400
344	20231025	140300	660313370	9280	9280	9280	9280	0
345	20231025	140200	660313370	9280	9280	9280	9280	0
346	20231025	140100	660313370	9280	9280	9280	9280	10
347	20231025	140000	660220570	9310	9310	9310	9310	0
348	20231025	135900	660220570	9310	9310	9310	9310	0
349	20231025	135800	660220570	9310	9310	9310	9310	0
350	20231025	135700	660220570	9310	9310	9310	9310	0
351	20231025	135600	660220570	9310	9310	9310	9310	3
352	20231025	135500	660192640	9310	9310	9310	9310	0
353	20231025	135400	660192640	9310	9310	9310	9310	0
354	20231025	135300	660192640	9310	9310	9310	9310	0
355	20231025	135200	660192640	9310	9310	9310	9310	4
356	20231025	135100	660155400	9290	9310	9310	9290	106
357	20231025	135000	659168690	9320	9320	9320	9320	0
358	20231025	134900	659168690	9320	9320	9320	9320	0
359	20231025	134800	659168690	9320	9320	9320	9320	0
360	20231025	134700	659168690	9320	9320	9320	9320	0
361	20231025	134600	659168690	9320	9320	9320	9320	0
362	20231025	134500	659168690	9320	9320	9320	9320	0
363	20231025	134400	659168690	9320	9320	9320	9320	0
364	20231025	134300	659168690	9320	9320	9320	9320	0
365	20231025	134200	659168690	9320	9250	9320	9250	77
366	20231025	134100	658456090	9250	9320	9320	9250	362
367	20231025	134000	655092610	9290	9290	9290	9290	600
368	20231025	133900	649518610	9320	9320	9320	9320	684
369	20231025	133800	643143730	9320	9320	9320	9320	0
370	20231025	133700	643143730	9320	9320	9320	9320	10
371	20231025	133600	643050530	9320	9320	9320	9320	89
372	20231025	133500	642221050	9310	9310	9310	9310	15
373	20231025	133400	642081400	9290	9290	9290	9290	0
374	20231025	133300	642081400	9290	9310	9310	9290	470
375	20231025	133200	637706480	9300	9300	9300	9300	29
376	20231025	133100	637436780	9290	9290	9290	9290	21
377	20231025	133000	637241690	9290	9290	9290	9290	14
378	20231025	132900	637111630	9280	9270	9280	9270	45
379	20231025	132800	636694270	9280	9280	9280	9280	7
380	20231025	132700	636629310	9280	9270	9280	9270	25
381	20231025	132600	636397350	9270	9270	9270	9270	70
382	20231025	132500	635748450	9280	9210	9280	9210	3
383	20231025	132400	635720750	9210	9210	9210	9210	0
384	20231025	132300	635720750	9210	9210	9210	9210	0
385	20231025	132200	635720750	9210	9210	9210	9210	7
386	20231025	132100	635656280	9210	9210	9210	9210	7
387	20231025	132000	635591810	9210	9210	9210	9210	0
388	20231025	131900	635591810	9210	9210	9210	9210	6
389	20231025	131800	635536550	9200	9200	9200	9200	0
390	20231025	131700	635536550	9200	9210	9210	9200	818
391	20231025	131600	628006240	9210	9220	9220	9210	1639
392	20231025	131500	612905190	9220	9280	9290	9220	1748
393	20231025	131400	596776090	9230	9230	9230	9230	0
394	20231025	131300	596776090	9230	9230	9230	9230	0
395	20231025	131200	596776090	9230	9230	9230	9230	41
396	20231025	131100	596397660	9230	9230	9230	9230	0
397	20231025	131000	596397660	9230	9230	9230	9230	0
398	20231025	130900	596397660	9230	9230	9230	9230	1
399	20231025	130800	596388430	9240	9250	9250	9240	18
400	20231025	130700	596222050	9250	9250	9250	9240	643
401	20231025	130600	590276470	9260	9260	9260	9260	0
402	20231025	130500	590276470	9260	9260	9260	9260	179
403	20231025	130400	588618930	9260	9270	9270	9260	149
404	20231025	130300	587237740	9270	9270	9270	9270	2
405	20231025	130200	587219200	9270	9270	9270	9270	0
406	20231025	130100	587219200	9270	9270	9270	9270	10
407	20231025	130000	587126500	9270	9270	9270	9270	0
408	20231025	125900	587126500	9270	9270	9270	9270	0
409	20231025	125800	587126500	9270	9270	9270	9270	87
410	20231025	125700	586320010	9270	9270	9270	9270	0
411	20231025	125600	586320010	9270	9270	9270	9270	0
412	20231025	125500	586320010	9270	9270	9270	9270	0
413	20231025	125400	586320010	9270	9270	9270	9270	0
414	20231025	125300	586320010	9270	9270	9270	9270	0
415	20231025	125200	586320010	9270	9270	9270	9270	0
416	20231025	125100	586320010	9270	9270	9270	9270	146
417	20231025	125000	584966590	9270	9270	9270	9270	0
418	20231025	124900	584966590	9270	9270	9270	9270	19
419	20231025	124800	584790460	9320	9320	9320	9320	0
420	20231025	124700	584790460	9320	9320	9320	9320	0
421	20231025	124600	584790460	9320	9280	9320	9270	30
422	20231025	124500	584512120	9280	9280	9280	9280	23
423	20231025	124400	584298680	9270	9270	9270	9270	0
424	20231025	124300	584298680	9270	9270	9270	9270	0
425	20231025	124200	584298680	9270	9270	9270	9270	10
426	20231025	124100	584205980	9270	9280	9280	9270	133
427	20231025	124000	582971760	9270	9270	9270	9270	0
428	20231025	123900	582971760	9270	9340	9340	9270	190
429	20231025	123800	581209060	9340	9340	9340	9340	0
430	20231025	123700	581209060	9340	9340	9340	9340	0
431	20231025	123600	581209060	9340	9340	9340	9340	3
432	20231025	123500	581181040	9330	9330	9330	9330	0
433	20231025	123400	581181040	9330	9330	9330	9330	0
434	20231025	123300	581181040	9330	9330	9330	9330	0
435	20231025	123200	581181040	9330	9330	9330	9330	0
436	20231025	123100	581181040	9330	9280	9330	9280	6
437	20231025	123000	581125210	9380	9300	9380	9300	100
438	20231025	122900	580192830	9300	9300	9300	9300	5
439	20231025	122800	580146330	9300	9260	9300	9260	36
440	20231025	122700	579812760	9250	9250	9250	9250	0
441	20231025	122600	579812760	9250	9250	9250	9250	15
442	20231025	122500	579674010	9250	9260	9260	9250	200
443	20231025	122400	577823480	9260	9260	9260	9260	0
444	20231025	122300	577823480	9260	9280	9280	9260	835
445	20231025	122200	570090150	9280	9300	9300	9280	576
446	20231025	122100	564736520	9320	9320	9320	9320	1
447	20231025	122000	564727200	9330	9330	9330	9330	0
448	20231025	121900	564727200	9330	9330	9330	9330	0
449	20231025	121800	564727200	9330	9330	9330	9330	0
450	20231025	121700	564727200	9330	9330	9330	9330	0
451	20231025	121600	564727200	9330	9330	9330	9330	3
452	20231025	121500	564699210	9330	9330	9330	9330	0
453	20231025	121400	564699210	9330	9330	9330	9330	0
454	20231025	121300	564699210	9330	9330	9330	9330	0
455	20231025	121200	564699210	9330	9330	9330	9330	0
456	20231025	121100	564699210	9330	9330	9330	9330	0
457	20231025	121000	564699210	9330	9330	9330	9330	130
458	20231025	120900	563486310	9340	9340	9340	9340	0
459	20231025	120800	563486310	9340	9340	9340	9340	90
460	20231025	120700	562645710	9340	9340	9340	9340	0
461	20231025	120600	562645710	9340	9340	9340	9340	20
462	20231025	120500	562458910	9340	9340	9340	9340	30
463	20231025	120400	562178710	9340	9340	9340	9340	34
464	20231025	120300	561861150	9330	9320	9330	9320	34
465	20231025	120200	561543990	9320	9320	9320	9320	10
466	20231025	120100	561450790	9300	9320	9320	9300	212
467	20231025	120000	559476640	9320	9320	9320	9320	16
468	20231025	115900	559327520	9330	9330	9330	9330	151
469	20231025	115800	557918690	9340	9350	9350	9340	2595
470	20231025	115700	533669910	9360	9360	9370	9360	1080
471	20231025	115600	523561100	9370	9390	9390	9370	1109
472	20231025	115500	513169750	9380	9380	9380	9380	158
473	20231025	115400	511687710	9400	9400	9400	9400	25
474	20231025	115300	511452710	9400	9400	9400	9400	0
475	20231025	115200	511452710	9400	9400	9400	9400	0
476	20231025	115100	511452710	9400	9400	9400	9400	0
477	20231025	115000	511452710	9400	9400	9400	9400	1
478	20231025	114900	511443310	9380	9380	9380	9380	61
479	20231025	114800	510871130	9380	9380	9380	9380	0
480	20231025	114700	510871130	9380	9380	9380	9380	0
481	20231025	114600	510871130	9380	9380	9380	9380	0
482	20231025	114500	510871130	9380	9380	9380	9380	0
483	20231025	114400	510871130	9380	9420	9420	9380	1348
484	20231025	114300	498226850	9380	9390	9390	9380	1839
485	20231025	114200	480966210	9400	9400	9400	9400	1158
486	20231025	114100	470081010	9400	9400	9400	9400	0
487	20231025	114000	470081010	9400	9400	9400	9400	243
488	20231025	113900	467796810	9420	9410	9420	9400	634
489	20231025	113800	461835310	9420	9400	9420	9400	1284
490	20231025	113700	449764530	9410	9400	9410	9400	177
491	20231025	113600	448100720	9400	9340	9400	9340	1030
492	20231025	113500	438432920	9340	9340	9340	9340	0
493	20231025	113400	438432920	9340	9340	9340	9340	0
494	20231025	113300	438432920	9340	9340	9340	9340	1
495	20231025	113200	438423580	9340	9340	9340	9340	0
496	20231025	113100	438423580	9340	9340	9340	9340	0
497	20231025	113000	438423580	9340	9340	9340	9340	2
498	20231025	112900	438404900	9340	9340	9340	9340	50
499	20231025	112800	437937900	9330	9330	9330	9330	51
500	20231025	112700	437462070	9330	9330	9330	9330	20
501	20231025	112600	437275470	9330	9330	9330	9330	14
502	20231025	112500	437144850	9320	9320	9320	9320	117
503	20231025	112400	436054410	9310	9310	9310	9310	0
504	20231025	112300	436054410	9310	9310	9310	9310	0
505	20231025	112200	436054410	9310	9310	9310	9310	0
506	20231025	112100	436054410	9310	9310	9310	9310	41
507	20231025	112000	435672700	9300	9310	9310	9300	76
508	20231025	111900	434965870	9320	9320	9320	9320	0
509	20231025	111800	434965870	9320	9320	9320	9320	3
510	20231025	111700	434937910	9320	9320	9320	9320	1
511	20231025	111600	434928590	9310	9310	9310	9310	0
512	20231025	111500	434928590	9310	9310	9310	9310	51
513	20231025	111400	434453780	9310	9310	9310	9310	16
514	20231025	111300	434304820	9320	9320	9320	9320	0
515	20231025	111200	434304820	9320	9320	9320	9320	2
516	20231025	111100	434286180	9310	9310	9310	9310	0
517	20231025	111000	434286180	9310	9310	9310	9310	10
518	20231025	110900	434193080	9310	9310	9310	9310	11
519	20231025	110800	434090670	9300	9300	9300	9300	192
520	20231025	110700	432305070	9300	9300	9300	9300	0
521	20231025	110600	432305070	9300	9300	9300	9300	0
522	20231025	110500	432305070	9300	9300	9300	9300	5
523	20231025	110400	432258570	9300	9300	9300	9300	50
524	20231025	110300	431793570	9290	9290	9290	9290	30
525	20231025	110200	431514870	9300	9300	9300	9300	50
526	20231025	110100	431049870	9300	9300	9300	9300	1
527	20231025	110000	431040570	9290	9290	9290	9290	40
528	20231025	105900	430668970	9300	9300	9300	9300	0
529	20231025	105800	430668970	9300	9300	9300	9300	1
530	20231025	105700	430659670	9300	9300	9300	9300	50
531	20231025	105600	430194670	9290	9290	9290	9290	1
532	20231025	105500	430185380	9290	9290	9290	9290	6
533	20231025	105400	430129640	9290	9300	9300	9290	294
534	20231025	105300	427397770	9300	9300	9300	9300	3
535	20231025	105200	427369870	9290	9290	9290	9290	11
536	20231025	105100	427267680	9260	9260	9260	9260	260
537	20231025	105000	424860080	9260	9260	9260	9260	11
538	20231025	104900	424758220	9260	9260	9260	9250	1459
539	20231025	104800	411250790	9270	9270	9270	9270	0
540	20231025	104700	411250790	9270	9270	9270	9270	172
541	20231025	104600	409656350	9270	9270	9290	9270	14
542	20231025	104500	409526430	9270	9300	9300	9270	1237
543	20231025	104400	398030920	9320	9310	9330	9310	334
544	20231025	104300	394920790	9320	9320	9320	9320	0
545	20231025	104200	394920790	9320	9310	9320	9310	23
546	20231025	104100	394706580	9310	9320	9320	9310	153
547	20231025	104000	393281880	9320	9320	9320	9320	69
548	20231025	103900	392638800	9320	9330	9330	9320	33
549	20231025	103800	392331230	9310	9310	9310	9310	0
550	20231025	103700	392331230	9310	9310	9310	9310	100
551	20231025	103600	391400230	9330	9320	9330	9310	799
552	20231025	103500	383956690	9330	9330	9330	9330	269
553	20231025	103400	381446920	9340	9380	9380	9340	632
554	20231025	103300	375537960	9390	9350	9390	9350	141
555	20231025	103200	374218350	9390	9390	9390	9380	119
556	20231025	103100	373101360	9390	9370	9390	9370	111
557	20231025	103000	372061270	9370	9350	9370	9350	251
558	20231025	102900	369712710	9350	9350	9350	9350	300
559	20231025	102800	366907710	9350	9320	9350	9320	16
560	20231025	102700	366758560	9330	9340	9360	9330	458
561	20231025	102600	362484220	9340	9370	9370	9340	337
562	20231025	102500	359330640	9340	9380	9380	9340	508
563	20231025	102400	354577640	9380	9390	9390	9370	603
564	20231025	102300	348925440	9390	9370	9390	9370	342
565	20231025	102200	345719880	9370	9380	9390	9370	429
566	20231025	102100	341697330	9390	9420	9420	9380	781
567	20231025	102000	334363650	9430	9430	9430	9430	233
568	20231025	101900	332166460	9430	9430	9430	9430	41
569	20231025	101800	331779830	9420	9420	9420	9420	625
570	20231025	101700	325892330	9420	9420	9420	9420	43
571	20231025	101600	325487270	9420	9420	9420	9420	69
572	20231025	101500	324837290	9420	9390	9420	9390	100
573	20231025	101400	323897690	9390	9440	9450	9380	935
574	20231025	101300	315113690	9440	9350	9440	9350	4820
575	20231025	101200	269893180	9340	9320	9340	9320	2600
576	20231025	101100	245640940	9290	9290	9290	9290	0
577	20231025	101000	245640940	9290	9320	9320	9290	1390
578	20231025	100900	232715990	9320	9320	9320	9320	50
579	20231025	100800	232249990	9320	9300	9320	9300	1145
580	20231025	100700	221596990	9300	9300	9300	9300	10
581	20231025	100600	221503990	9300	9300	9300	9300	78
582	20231025	100500	220778590	9290	9310	9310	9290	186
583	20231025	100400	219050340	9310	9310	9310	9310	0
584	20231025	100300	219050340	9310	9320	9320	9310	278
585	20231025	100200	216461060	9310	9320	9330	9310	725
586	20231025	100100	209704860	9310	9300	9310	9300	997
587	20231025	100000	200426350	9300	9270	9300	9270	1171
588	20231025	095900	189553950	9260	9260	9260	9260	1
589	20231025	095800	189544690	9270	9270	9270	9270	0
590	20231025	095700	189544690	9270	9270	9270	9270	1
591	20231025	095600	189535420	9260	9260	9260	9260	1
592	20231025	095500	189526160	9250	9250	9250	9250	10
593	20231025	095400	189433660	9250	9250	9250	9250	0
594	20231025	095300	189433660	9250	9250	9250	9250	0
595	20231025	095200	189433660	9250	9260	9260	9250	150
596	20231025	095100	188045480	9270	9270	9270	9270	2
597	20231025	095000	188026940	9270	9290	9290	9270	182
598	20231025	094900	186338160	9270	9270	9270	9270	0
599	20231025	094800	186338160	9270	9270	9270	9270	0
600	20231025	094700	186338160	9270	9290	9290	9270	110
601	20231025	094600	185316460	9290	9290	9290	9290	100
602	20231025	094500	184387460	9290	9250	9290	9250	300
603	20231025	094400	181604460	9250	9250	9250	9250	0
604	20231025	094300	181604460	9250	9290	9290	9250	818
605	20231025	094200	174034400	9280	9250	9280	9250	325
606	20231025	094100	171022090	9250	9270	9270	9240	1047
607	20231025	094000	161345200	9270	9270	9270	9270	0
608	20231025	093900	161345200	9270	9280	9280	9270	223
609	20231025	093800	159277930	9270	9270	9270	9270	1
610	20231025	093700	159268660	9270	9270	9270	9270	8
611	20231025	093600	159194500	9270	9270	9270	9270	13
612	20231025	093500	159073990	9230	9250	9250	9230	2800
613	20231025	093400	133222710	9270	9270	9270	9270	76
614	20231025	093300	132518190	9250	9250	9250	9250	7
615	20231025	093200	132453440	9250	9230	9250	9220	82
616	20231025	093100	131695940	9230	9230	9290	9230	102
617	20231025	093000	130751290	9220	9220	9220	9220	141
618	20231025	092900	129451270	9220	9290	9300	9220	921
619	20231025	092800	120918260	9300	9300	9300	9300	42
620	20231025	092700	120527660	9300	9280	9300	9280	1571
621	20231025	092600	105932810	9280	9280	9280	9280	11
622	20231025	092500	105830730	9280	9280	9280	9280	0
623	20231025	092400	105830730	9280	9280	9280	9280	100
624	20231025	092300	104902730	9280	9260	9280	9260	418
625	20231025	092200	101026050	9250	9220	9250	9220	105
626	20231025	092100	100056450	9220	9220	9220	9220	62
627	20231025	092000	99484810	9200	9200	9200	9200	138
628	20231025	091900	98215210	9200	9240	9240	9200	2069
629	20231025	091800	79173460	9220	9220	9220	9220	2
630	20231025	091700	79155020	9220	9220	9220	9220	0
631	20231025	091600	79155020	9220	9220	9220	9220	0
632	20231025	091500	79155020	9220	9210	9220	9200	410
633	20231025	091400	75382050	9210	9220	9220	9210	218
634	20231025	091300	73373900	9230	9280	9290	9230	126
635	20231025	091200	72208190	9250	9250	9250	9250	0
636	20231025	091100	72208190	9250	9250	9250	9250	0
637	20231025	091000	72208190	9250	9260	9260	9250	159
638	20231025	090900	70737240	9200	9200	9200	9200	0
639	20231025	090800	70737240	9200	9260	9260	9200	478
640	20231025	090700	66335790	9230	9220	9230	9210	1085
641	20231025	090600	56323860	9230	9280	9280	9230	2562
642	20231025	090500	32596850	9280	9300	9300	9280	122
643	20231025	090400	31464280	9310	9320	9330	9310	58
644	20231025	090300	30923690	9330	9320	9330	9320	29
645	20231025	090200	30653350	9310	9230	9310	9230	604
646	20231025	090100	25071830	9210	9270	9280	9210	305
647	20231025	090000	22255130	9240	9230	9240	9230	2400