KissMeData/289220/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202900	608878440	9690	9690	9690	9690	1683
3	20231024	202800	608878440	9690	9690	9690	9690	0
4	20231024	202700	608878440	9690	9690	9690	9690	0
5	20231024	202600	608878440	9690	9690	9690	9690	0
6	20231024	202500	608878440	9690	9690	9690	9690	0
7	20231024	202400	608878440	9690	9690	9690	9690	0
8	20231024	202300	608878440	9690	9690	9690	9690	0
9	20231024	202200	608878440	9690	9690	9690	9690	0
10	20231024	202100	608878440	9690	9690	9690	9690	0
11	20231024	202000	608878440	9690	9690	9690	9690	0
12	20231024	201900	608878440	9690	9690	9690	9690	0
13	20231024	201800	608878440	9690	9690	9690	9690	0
14	20231024	201700	608878440	9690	9690	9690	9690	0
15	20231024	201600	608878440	9690	9690	9690	9690	0
16	20231024	201500	608878440	9690	9690	9690	9690	0
17	20231024	201400	608878440	9690	9690	9690	9690	0
18	20231024	201300	608878440	9690	9690	9690	9690	0
19	20231024	201200	608878440	9690	9690	9690	9690	0
20	20231024	201100	608878440	9690	9690	9690	9690	0
21	20231024	201000	608878440	9690	9690	9690	9690	0
22	20231024	200900	608878440	9690	9690	9690	9690	0
23	20231024	200800	608878440	9690	9690	9690	9690	0
24	20231024	200700	608878440	9690	9690	9690	9690	0
25	20231024	200600	608878440	9690	9690	9690	9690	0
26	20231024	200500	608878440	9690	9690	9690	9690	0
27	20231024	200400	608878440	9690	9690	9690	9690	0
28	20231024	200300	608878440	9690	9690	9690	9690	0
29	20231024	200200	608878440	9690	9690	9690	9690	0
30	20231024	200100	608878440	9690	9690	9690	9690	0
31	20231024	200000	608878440	9690	9690	9690	9690	0
32	20231024	195900	608878440	9690	9690	9690	9690	1683
33	20231024	195800	608878440	9690	9690	9690	9690	0
34	20231024	195700	608878440	9690	9690	9690	9690	0
35	20231024	195600	608878440	9690	9690	9690	9690	0
36	20231024	195500	608878440	9690	9690	9690	9690	0
37	20231024	195400	608878440	9690	9690	9690	9690	0
38	20231024	195300	608878440	9690	9690	9690	9690	0
39	20231024	195200	608878440	9690	9690	9690	9690	0
40	20231024	195100	608878440	9690	9690	9690	9690	0
41	20231024	195000	608878440	9690	9690	9690	9690	0
42	20231024	194900	608878440	9690	9690	9690	9690	0
43	20231024	194800	608878440	9690	9690	9690	9690	0
44	20231024	194700	608878440	9690	9690	9690	9690	0
45	20231024	194600	608878440	9690	9690	9690	9690	0
46	20231024	194500	608878440	9690	9690	9690	9690	0
47	20231024	194400	608878440	9690	9690	9690	9690	0
48	20231024	194300	608878440	9690	9690	9690	9690	0
49	20231024	194200	608878440	9690	9690	9690	9690	0
50	20231024	194100	608878440	9690	9690	9690	9690	0
51	20231024	194000	608878440	9690	9690	9690	9690	0
52	20231024	193900	608878440	9690	9690	9690	9690	0
53	20231024	193800	608878440	9690	9690	9690	9690	0
54	20231024	193700	608878440	9690	9690	9690	9690	0
55	20231024	193600	608878440	9690	9690	9690	9690	0
56	20231024	193500	608878440	9690	9690	9690	9690	0
57	20231024	193400	608878440	9690	9690	9690	9690	0
58	20231024	193300	608878440	9690	9690	9690	9690	0
59	20231024	193200	608878440	9690	9690	9690	9690	0
60	20231024	193100	608878440	9690	9690	9690	9690	0
61	20231024	193000	608878440	9690	9690	9690	9690	0
62	20231024	192900	608878440	9690	9690	9690	9690	1683
63	20231024	192800	608878440	9690	9690	9690	9690	0
64	20231024	192700	608878440	9690	9690	9690	9690	0
65	20231024	192600	608878440	9690	9690	9690	9690	0
66	20231024	192500	608878440	9690	9690	9690	9690	0
67	20231024	192400	608878440	9690	9690	9690	9690	0
68	20231024	192300	608878440	9690	9690	9690	9690	0
69	20231024	192200	608878440	9690	9690	9690	9690	0
70	20231024	192100	608878440	9690	9690	9690	9690	0
71	20231024	192000	608878440	9690	9690	9690	9690	0
72	20231024	191900	608878440	9690	9690	9690	9690	0
73	20231024	191800	608878440	9690	9690	9690	9690	0
74	20231024	191700	608878440	9690	9690	9690	9690	0
75	20231024	191600	608878440	9690	9690	9690	9690	0
76	20231024	191500	608878440	9690	9690	9690	9690	0
77	20231024	191400	608878440	9690	9690	9690	9690	0
78	20231024	191300	608878440	9690	9690	9690	9690	0
79	20231024	191200	608878440	9690	9690	9690	9690	0
80	20231024	191100	608878440	9690	9690	9690	9690	0
81	20231024	191000	608878440	9690	9690	9690	9690	0
82	20231024	190900	608878440	9690	9690	9690	9690	0
83	20231024	190800	608878440	9690	9690	9690	9690	0
84	20231024	190700	608878440	9690	9690	9690	9690	0
85	20231024	190600	608878440	9690	9690	9690	9690	0
86	20231024	190500	608878440	9690	9690	9690	9690	0
87	20231024	190400	608878440	9690	9690	9690	9690	0
88	20231024	190300	608878440	9690	9690	9690	9690	0
89	20231024	190200	608878440	9690	9690	9690	9690	0
90	20231024	190100	608878440	9690	9690	9690	9690	0
91	20231024	190000	608878440	9690	9690	9690	9690	0
92	20231024	185900	608878440	9690	9690	9690	9690	1683
93	20231024	185800	608878440	9690	9690	9690	9690	0
94	20231024	185700	608878440	9690	9690	9690	9690	0
95	20231024	185600	608878440	9690	9690	9690	9690	0
96	20231024	185500	608878440	9690	9690	9690	9690	0
97	20231024	185400	608878440	9690	9690	9690	9690	0
98	20231024	185300	608878440	9690	9690	9690	9690	0
99	20231024	185200	608878440	9690	9690	9690	9690	0
100	20231024	185100	608878440	9690	9690	9690	9690	0
101	20231024	185000	608878440	9690	9690	9690	9690	0
102	20231024	184900	608878440	9690	9690	9690	9690	0
103	20231024	184800	608878440	9690	9690	9690	9690	0
104	20231024	184700	608878440	9690	9690	9690	9690	0
105	20231024	184600	608878440	9690	9690	9690	9690	0
106	20231024	184500	608878440	9690	9690	9690	9690	0
107	20231024	184400	608878440	9690	9690	9690	9690	0
108	20231024	184300	608878440	9690	9690	9690	9690	0
109	20231024	184200	608878440	9690	9690	9690	9690	0
110	20231024	184100	608878440	9690	9690	9690	9690	0
111	20231024	184000	608878440	9690	9690	9690	9690	0
112	20231024	183900	608878440	9690	9690	9690	9690	0
113	20231024	183800	608878440	9690	9690	9690	9690	0
114	20231024	183700	608878440	9690	9690	9690	9690	0
115	20231024	183600	608878440	9690	9690	9690	9690	0
116	20231024	183500	608878440	9690	9690	9690	9690	0
117	20231024	183400	608878440	9690	9690	9690	9690	0
118	20231024	183300	608878440	9690	9690	9690	9690	0
119	20231024	183200	608878440	9690	9690	9690	9690	0
120	20231024	183100	608878440	9690	9690	9690	9690	0
121	20231024	183000	608878440	9690	9690	9690	9690	0
122	20231024	182900	608878440	9690	9690	9690	9690	1683
123	20231024	182800	608878440	9690	9690	9690	9690	0
124	20231024	182700	608878440	9690	9690	9690	9690	0
125	20231024	182600	608878440	9690	9690	9690	9690	0
126	20231024	182500	608878440	9690	9690	9690	9690	0
127	20231024	182400	608878440	9690	9690	9690	9690	0
128	20231024	182300	608878440	9690	9690	9690	9690	0
129	20231024	182200	608878440	9690	9690	9690	9690	0
130	20231024	182100	608878440	9690	9690	9690	9690	0
131	20231024	182000	608878440	9690	9690	9690	9690	0
132	20231024	181900	608878440	9690	9690	9690	9690	0
133	20231024	181800	608878440	9690	9690	9690	9690	0
134	20231024	181700	608878440	9690	9690	9690	9690	0
135	20231024	181600	608878440	9690	9690	9690	9690	0
136	20231024	181500	608878440	9690	9690	9690	9690	0
137	20231024	181400	608878440	9690	9690	9690	9690	0
138	20231024	181300	608878440	9690	9690	9690	9690	0
139	20231024	181200	608878440	9690	9690	9690	9690	0
140	20231024	181100	608878440	9690	9690	9690	9690	0
141	20231024	181000	608878440	9690	9690	9690	9690	0
142	20231024	180900	608878440	9690	9690	9690	9690	0
143	20231024	180800	608878440	9690	9690	9690	9690	0
144	20231024	180700	608878440	9690	9690	9690	9690	0
145	20231024	180600	608878440	9690	9690	9690	9690	0
146	20231024	180500	608878440	9690	9690	9690	9690	0
147	20231024	180400	608878440	9690	9690	9690	9690	0
148	20231024	180300	608878440	9690	9690	9690	9690	0
149	20231024	180200	608878440	9690	9690	9690	9690	0
150	20231024	180100	608878440	9690	9690	9690	9690	0
151	20231024	180000	608878440	9690	9690	9690	9690	0
152	20231024	175900	608878440	9690	9690	9690	9690	1683
153	20231024	175800	608878440	9690	9690	9690	9690	0
154	20231024	175700	608878440	9690	9690	9690	9690	0
155	20231024	175600	608878440	9690	9690	9690	9690	0
156	20231024	175500	608878440	9690	9690	9690	9690	0
157	20231024	175400	608878440	9690	9690	9690	9690	0
158	20231024	175300	608878440	9690	9690	9690	9690	0
159	20231024	175200	608878440	9690	9690	9690	9690	0
160	20231024	175100	608878440	9690	9690	9690	9690	0
161	20231024	175000	608878440	9690	9690	9690	9690	0
162	20231024	174900	608878440	9690	9690	9690	9690	0
163	20231024	174800	608878440	9690	9690	9690	9690	0
164	20231024	174700	608878440	9690	9690	9690	9690	0
165	20231024	174600	608878440	9690	9690	9690	9690	0
166	20231024	174500	608878440	9690	9690	9690	9690	0
167	20231024	174400	608878440	9690	9690	9690	9690	0
168	20231024	174300	608878440	9690	9690	9690	9690	0
169	20231024	174200	608878440	9690	9690	9690	9690	0
170	20231024	174100	608878440	9690	9690	9690	9690	0
171	20231024	174000	608878440	9690	9690	9690	9690	0
172	20231024	173900	608878440	9690	9690	9690	9690	0
173	20231024	173800	608878440	9690	9690	9690	9690	0
174	20231024	173700	608878440	9690	9690	9690	9690	0
175	20231024	173600	608878440	9690	9690	9690	9690	0
176	20231024	173500	608878440	9690	9690	9690	9690	0
177	20231024	173400	608878440	9690	9690	9690	9690	0
178	20231024	173300	608878440	9690	9690	9690	9690	0
179	20231024	173200	608878440	9690	9690	9690	9690	0
180	20231024	173100	608878440	9690	9690	9690	9690	0
181	20231024	173000	608878440	9690	9690	9690	9690	0
182	20231024	172900	608878440	9690	9690	9690	9690	1683
183	20231024	172800	608878440	9690	9690	9690	9690	0
184	20231024	172700	608878440	9690	9690	9690	9690	0
185	20231024	172600	608878440	9690	9690	9690	9690	0
186	20231024	172500	608878440	9690	9690	9690	9690	0
187	20231024	172400	608878440	9690	9690	9690	9690	0
188	20231024	172300	608878440	9690	9690	9690	9690	0
189	20231024	172200	608878440	9690	9690	9690	9690	0
190	20231024	172100	608878440	9690	9690	9690	9690	0
191	20231024	172000	608878440	9690	9690	9690	9690	0
192	20231024	171900	608878440	9690	9690	9690	9690	0
193	20231024	171800	608878440	9690	9690	9690	9690	0
194	20231024	171700	608878440	9690	9690	9690	9690	0
195	20231024	171600	608878440	9690	9690	9690	9690	0
196	20231024	171500	608878440	9690	9690	9690	9690	0
197	20231024	171400	608878440	9690	9690	9690	9690	0
198	20231024	171300	608878440	9690	9690	9690	9690	0
199	20231024	171200	608878440	9690	9690	9690	9690	0
200	20231024	171100	608878440	9690	9690	9690	9690	0
201	20231024	171000	608878440	9690	9690	9690	9690	0
202	20231024	170900	608878440	9690	9690	9690	9690	0
203	20231024	170800	608878440	9690	9690	9690	9690	0
204	20231024	170700	608878440	9690	9690	9690	9690	0
205	20231024	170600	608878440	9690	9690	9690	9690	0
206	20231024	170500	608878440	9690	9690	9690	9690	0
207	20231024	170400	608878440	9690	9690	9690	9690	0
208	20231024	170300	608878440	9690	9690	9690	9690	0
209	20231024	170200	608878440	9690	9690	9690	9690	0
210	20231024	170100	608878440	9690	9690	9690	9690	0
211	20231024	170000	608878440	9690	9690	9690	9690	0
212	20231024	165900	608878440	9690	9690	9690	9690	1683
213	20231024	165800	608878440	9690	9690	9690	9690	0
214	20231024	165700	608878440	9690	9690	9690	9690	0
215	20231024	165600	608878440	9690	9690	9690	9690	0
216	20231024	165500	608878440	9690	9690	9690	9690	0
217	20231024	165400	608878440	9690	9690	9690	9690	0
218	20231024	165300	608878440	9690	9690	9690	9690	0
219	20231024	165200	608878440	9690	9690	9690	9690	0
220	20231024	165100	608878440	9690	9690	9690	9690	0
221	20231024	165000	608878440	9690	9690	9690	9690	0
222	20231024	164900	608878440	9690	9690	9690	9690	0
223	20231024	164800	608878440	9690	9690	9690	9690	0
224	20231024	164700	608878440	9690	9690	9690	9690	0
225	20231024	164600	608878440	9690	9690	9690	9690	0
226	20231024	164500	608878440	9690	9690	9690	9690	0
227	20231024	164400	608878440	9690	9690	9690	9690	0
228	20231024	164300	608878440	9690	9690	9690	9690	0
229	20231024	164200	608878440	9690	9690	9690	9690	0
230	20231024	164100	608878440	9690	9690	9690	9690	0
231	20231024	164000	608878440	9690	9690	9690	9690	0
232	20231024	163900	608878440	9690	9690	9690	9690	0
233	20231024	163800	608878440	9690	9690	9690	9690	0
234	20231024	163700	608878440	9690	9690	9690	9690	0
235	20231024	163600	608878440	9690	9690	9690	9690	0
236	20231024	163500	608878440	9690	9690	9690	9690	0
237	20231024	163400	608878440	9690	9690	9690	9690	0
238	20231024	163300	608878440	9690	9690	9690	9690	0
239	20231024	163200	608878440	9690	9690	9690	9690	0
240	20231024	163100	608878440	9690	9690	9690	9690	0
241	20231024	163000	608878440	9690	9690	9690	9690	0
242	20231024	162900	608878440	9690	9690	9690	9690	1683
243	20231024	162800	608878440	9690	9690	9690	9690	0
244	20231024	162700	608878440	9690	9690	9690	9690	0
245	20231024	162600	608878440	9690	9690	9690	9690	0
246	20231024	162500	608878440	9690	9690	9690	9690	0
247	20231024	162400	608878440	9690	9690	9690	9690	0
248	20231024	162300	608878440	9690	9690	9690	9690	0
249	20231024	162200	608878440	9690	9690	9690	9690	0
250	20231024	162100	608878440	9690	9690	9690	9690	0
251	20231024	162000	608878440	9690	9690	9690	9690	0
252	20231024	161900	608878440	9690	9690	9690	9690	0
253	20231024	161800	608878440	9690	9690	9690	9690	0
254	20231024	161700	608878440	9690	9690	9690	9690	0
255	20231024	161600	608878440	9690	9690	9690	9690	0
256	20231024	161500	608878440	9690	9690	9690	9690	0
257	20231024	161400	608878440	9690	9690	9690	9690	0
258	20231024	161300	608878440	9690	9690	9690	9690	0
259	20231024	161200	608878440	9690	9690	9690	9690	0
260	20231024	161100	608878440	9690	9690	9690	9690	0
261	20231024	161000	608878440	9690	9690	9690	9690	0
262	20231024	160900	608878440	9690	9690	9690	9690	0
263	20231024	160800	608878440	9690	9690	9690	9690	0
264	20231024	160700	608878440	9690	9690	9690	9690	0
265	20231024	160600	608878440	9690	9690	9690	9690	0
266	20231024	160500	608878440	9690	9690	9690	9690	0
267	20231024	160400	608878440	9690	9690	9690	9690	0
268	20231024	160300	608878440	9690	9690	9690	9690	0
269	20231024	160200	608878440	9690	9690	9690	9690	0
270	20231024	160100	608878440	9690	9690	9690	9690	0
271	20231024	160000	608878440	9690	9690	9690	9690	0
272	20231024	155900	608878440	9690	9690	9690	9690	1683
273	20231024	155800	608878440	9690	9690	9690	9690	0
274	20231024	155700	608878440	9690	9690	9690	9690	0
275	20231024	155600	608878440	9690	9690	9690	9690	0
276	20231024	155500	608878440	9690	9690	9690	9690	0
277	20231024	155400	608878440	9690	9690	9690	9690	0
278	20231024	155300	608878440	9690	9690	9690	9690	0
279	20231024	155200	608878440	9690	9690	9690	9690	0
280	20231024	155100	608878440	9690	9690	9690	9690	0
281	20231024	155000	608878440	9690	9690	9690	9690	0
282	20231024	154900	608878440	9690	9690	9690	9690	0
283	20231024	154800	608878440	9690	9690	9690	9690	0
284	20231024	154700	608878440	9690	9690	9690	9690	0
285	20231024	154600	608878440	9690	9690	9690	9690	0
286	20231024	154500	608878440	9690	9690	9690	9690	0
287	20231024	154400	608878440	9690	9690	9690	9690	0
288	20231024	154300	608878440	9690	9690	9690	9690	0
289	20231024	154200	608878440	9690	9690	9690	9690	0
290	20231024	154100	608878440	9690	9690	9690	9690	0
291	20231024	154000	608878440	9690	9690	9690	9690	0
292	20231024	153900	608878440	9690	9690	9690	9690	0
293	20231024	153800	608878440	9690	9690	9690	9690	0
294	20231024	153700	608878440	9690	9690	9690	9690	0
295	20231024	153600	608878440	9690	9690	9690	9690	0
296	20231024	153500	608878440	9690	9690	9690	9690	0
297	20231024	153400	608878440	9690	9690	9690	9690	0
298	20231024	153300	608878440	9690	9690	9690	9690	0
299	20231024	153200	608878440	9690	9690	9690	9690	0
300	20231024	153100	608878440	9690	9690	9690	9690	0
301	20231024	153000	608878440	9690	9690	9690	9690	1683
302	20231024	152900	592570170	9620	9620	9620	9620	0
303	20231024	152800	592570170	9620	9620	9620	9620	0
304	20231024	152700	592570170	9620	9620	9620	9620	0
305	20231024	152600	592570170	9620	9620	9620	9620	0
306	20231024	152500	592570170	9620	9620	9620	9620	0
307	20231024	152400	592570170	9620	9620	9620	9620	0
308	20231024	152300	592570170	9620	9620	9620	9620	0
309	20231024	152200	592570170	9620	9620	9620	9620	0
310	20231024	152100	592570170	9620	9620	9620	9620	0
311	20231024	152000	592570170	9620	9620	9620	9620	0
312	20231024	151900	592570170	9620	9630	9630	9620	119
313	20231024	151800	591424930	9620	9640	9640	9620	139
314	20231024	151700	590086400	9640	9640	9640	9640	98
315	20231024	151600	589141680	9640	9640	9640	9640	18
316	20231024	151500	588968160	9640	9640	9640	9630	223
317	20231024	151400	586820400	9640	9620	9640	9620	2102
318	20231024	151300	566576790	9630	9640	9640	9620	437
319	20231024	151200	562365190	9660	9620	9660	9620	147
320	20231024	151100	560948110	9620	9600	9620	9600	526
321	20231024	151000	555892910	9600	9610	9610	9600	336
322	20231024	150900	552666300	9620	9620	9620	9620	33
323	20231024	150800	552348840	9620	9630	9630	9620	3
324	20231024	150700	552319970	9640	9640	9640	9640	10
325	20231024	150600	552223570	9640	9660	9670	9640	852
326	20231024	150500	543998940	9650	9630	9650	9630	334
327	20231024	150400	540777890	9630	9640	9640	9630	224
328	20231024	150300	538620110	9640	9630	9640	9630	499
329	20231024	150200	533810960	9630	9630	9630	9630	111
330	20231024	150100	532742030	9630	9590	9630	9590	1191
331	20231024	150000	521289150	9580	9580	9580	9580	1
332	20231024	145900	521279570	9590	9590	9590	9590	2
333	20231024	145800	521260390	9610	9610	9610	9610	3
334	20231024	145700	521231560	9560	9580	9580	9550	60
335	20231024	145600	520658410	9630	9620	9630	9620	110
336	20231024	145500	519599130	9630	9620	9630	9620	50
337	20231024	145400	519117720	9640	9640	9640	9640	48
338	20231024	145300	518655000	9640	9620	9640	9620	212
339	20231024	145200	516613870	9630	9560	9630	9560	2614
340	20231024	145100	491507200	9550	9550	9550	9550	53
341	20231024	145000	491001050	9550	9540	9550	9540	46
342	20231024	144900	490561800	9530	9530	9530	9530	0
343	20231024	144800	490561800	9530	9530	9530	9530	100
344	20231024	144700	489608800	9550	9550	9550	9550	0
345	20231024	144600	489608800	9550	9540	9550	9520	101
346	20231024	144500	488647170	9540	9540	9540	9520	76
347	20231024	144400	487923530	9530	9540	9540	9530	66
348	20231024	144300	487294310	9540	9540	9590	9540	822
349	20231024	144200	479432340	9530	9530	9530	9530	0
350	20231024	144100	479432340	9530	9530	9530	9530	3
351	20231024	144000	479403750	9530	9520	9530	9520	103
352	20231024	143900	478422180	9520	9520	9520	9520	1
353	20231024	143800	478412660	9520	9520	9520	9520	0
354	20231024	143700	478412660	9520	9520	9520	9520	402
355	20231024	143600	474585620	9520	9520	9520	9520	0
356	20231024	143500	474585620	9520	9520	9520	9520	460
357	20231024	143400	470206420	9450	9480	9480	9450	500
358	20231024	143300	465470150	9520	9520	9520	9520	0
359	20231024	143200	465470150	9520	9510	9520	9510	232
360	20231024	143100	463262410	9510	9510	9510	9510	0
361	20231024	143000	463262410	9510	9510	9510	9510	0
362	20231024	142900	463262410	9510	9510	9510	9510	233
363	20231024	142800	461046580	9500	9490	9500	9490	368
364	20231024	142700	457551180	9500	9480	9500	9480	642
365	20231024	142600	451462180	9480	9480	9480	9480	34
366	20231024	142500	451139860	9490	9490	9490	9490	195
367	20231024	142400	449289310	9510	9510	9510	9510	0
368	20231024	142300	449289310	9510	9510	9510	9510	0
369	20231024	142200	449289310	9510	9510	9510	9510	0
370	20231024	142100	449289310	9510	9510	9510	9510	1
371	20231024	142000	449279800	9510	9510	9510	9510	27
372	20231024	141900	449023030	9510	9500	9520	9500	171
373	20231024	141800	447396720	9500	9500	9500	9500	218
374	20231024	141700	445325720	9500	9500	9500	9500	18
375	20231024	141600	445154720	9500	9490	9500	9490	85
376	20231024	141500	444347330	9490	9490	9500	9490	102
377	20231024	141400	443379280	9500	9500	9500	9500	216
378	20231024	141300	441327280	9500	9480	9500	9480	420
379	20231024	141200	437338680	9480	9470	9480	9470	295
380	20231024	141100	434544950	9470	9470	9470	9470	281
381	20231024	141000	431883880	9470	9470	9470	9470	10
382	20231024	140900	431789180	9460	9460	9480	9460	63
383	20231024	140800	431193040	9470	9460	9470	9460	73
384	20231024	140700	430502230	9450	9450	9450	9450	40
385	20231024	140600	430124230	9450	9450	9450	9450	7
386	20231024	140500	430058080	9450	9470	9470	9440	94
387	20231024	140400	429168060	9470	9470	9480	9470	223
388	20231024	140300	427056240	9480	9470	9480	9470	142
389	20231024	140200	425710500	9460	9410	9460	9410	251
390	20231024	140100	423343320	9420	9420	9420	9420	50
391	20231024	140000	422872320	9420	9420	9420	9410	105
392	20231024	135900	421883230	9420	9420	9420	9420	0
393	20231024	135800	421883230	9420	9420	9420	9420	1
394	20231024	135700	421873810	9420	9410	9420	9410	6
395	20231024	135600	421817340	9410	9410	9410	9410	215
396	20231024	135500	419794190	9430	9400	9430	9400	169
397	20231024	135400	418202880	9400	9400	9400	9400	5
398	20231024	135300	418155880	9400	9400	9400	9400	505
399	20231024	135200	413408880	9430	9400	9430	9400	20
400	20231024	135100	413220580	9400	9420	9420	9400	306
401	20231024	135000	410343900	9430	9430	9430	9430	0
402	20231024	134900	410343900	9430	9420	9430	9420	21
403	20231024	134800	410146070	9410	9410	9410	9410	100
404	20231024	134700	409205070	9410	9410	9410	9410	28
405	20231024	134600	408941590	9400	9400	9400	9400	15
406	20231024	134500	408800590	9380	9380	9380	9380	0
407	20231024	134400	408800590	9380	9380	9380	9380	2
408	20231024	134300	408781830	9400	9390	9400	9390	269
409	20231024	134200	406253280	9390	9360	9390	9360	569
410	20231024	134100	400913290	9370	9370	9370	9370	0
411	20231024	134000	400913290	9370	9370	9370	9370	0
412	20231024	133900	400913290	9370	9370	9370	9370	0
413	20231024	133800	400913290	9370	9370	9370	9370	10
414	20231024	133700	400819590	9370	9370	9370	9370	83
415	20231024	133600	400041880	9300	9300	9300	9300	0
416	20231024	133500	400041880	9300	9360	9360	9300	250
417	20231024	133400	397714260	9360	9360	9360	9360	5
418	20231024	133300	397667460	9360	9340	9360	9340	588
419	20231024	133200	392164840	9340	9330	9340	9330	72
420	20231024	133100	391492880	9340	9340	9340	9340	0
421	20231024	133000	391492880	9340	9340	9340	9340	0
422	20231024	132900	391492880	9340	9340	9340	9340	10
423	20231024	132800	391399480	9340	9350	9350	9340	36
424	20231024	132700	391062890	9350	9350	9360	9350	195
425	20231024	132600	389239480	9350	9350	9350	9350	0
426	20231024	132500	389239480	9350	9350	9350	9350	9
427	20231024	132400	389155330	9350	9360	9360	9350	127
428	20231024	132300	387966630	9350	9350	9350	9350	22
429	20231024	132200	387760930	9350	9350	9350	9350	0
430	20231024	132100	387760930	9350	9350	9350	9350	0
431	20231024	132000	387760930	9350	9330	9350	9330	1229
432	20231024	131900	376279830	9340	9340	9340	9340	0
433	20231024	131800	376279830	9340	9340	9340	9340	20
434	20231024	131700	376093030	9340	9320	9340	9320	1018
435	20231024	131600	366598580	9310	9280	9310	9280	1822
436	20231024	131500	349665090	9280	9280	9280	9280	0
437	20231024	131400	349665090	9280	9280	9280	9280	1
438	20231024	131300	349655810	9270	9270	9270	9270	40
439	20231024	131200	349285010	9280	9270	9280	9270	7
440	20231024	131100	349220110	9280	9270	9280	9270	52
441	20231024	131000	348738060	9280	9280	9280	9280	102
442	20231024	130900	347791500	9280	9280	9290	9280	270
443	20231024	130800	345285400	9280	9290	9290	9280	17
444	20231024	130700	345127480	9290	9290	9290	9290	305
445	20231024	130600	342294030	9300	9290	9300	9290	16
446	20231024	130500	342145290	9290	9290	9290	9290	50
447	20231024	130400	341680790	9290	9290	9290	9290	67
448	20231024	130300	341058360	9300	9300	9320	9300	63
449	20231024	130200	340472440	9300	9300	9300	9300	50
450	20231024	130100	340007440	9320	9300	9320	9300	564
451	20231024	130000	334756870	9290	9290	9290	9290	0
452	20231024	125900	334756870	9290	9290	9300	9290	432
453	20231024	125800	330739600	9290	9290	9290	9290	20
454	20231024	125700	330553800	9280	9280	9280	9280	20
455	20231024	125600	330368200	9290	9290	9290	9290	1
456	20231024	125500	330358910	9250	9270	9270	9250	101
457	20231024	125400	329423560	9290	9290	9290	9290	0
458	20231024	125300	329423560	9290	9290	9290	9290	0
459	20231024	125200	329423560	9290	9290	9290	9290	11
460	20231024	125100	329321370	9290	9280	9290	9280	139
461	20231024	125000	328030450	9280	9280	9280	9280	1
462	20231024	124900	328021170	9280	9280	9280	9280	1
463	20231024	124800	328011890	9280	9280	9280	9280	0
464	20231024	124700	328011890	9280	9280	9280	9280	0
465	20231024	124600	328011890	9280	9280	9280	9280	1
466	20231024	124500	328002610	9280	9280	9280	9280	10
467	20231024	124400	327909810	9280	9280	9280	9280	1
468	20231024	124300	327900530	9290	9290	9290	9290	0
469	20231024	124200	327900530	9290	9290	9290	9290	0
470	20231024	124100	327900530	9290	9300	9300	9290	220
471	20231024	124000	325854630	9230	9280	9300	9230	1120
472	20231024	123900	315468470	9280	9250	9280	9250	1604
473	20231024	123800	300605110	9260	9260	9260	9260	2
474	20231024	123700	300586590	9250	9250	9250	9250	1580
475	20231024	123600	285971590	9250	9250	9250	9250	40
476	20231024	123500	285601590	9240	9250	9250	9240	490
477	20231024	123400	281073810	9250	9270	9280	9250	476
478	20231024	123300	276665160	9280	9280	9280	9280	0
479	20231024	123200	276665160	9280	9280	9280	9280	10
480	20231024	123100	276572360	9280	9280	9280	9280	0
481	20231024	123000	276572360	9280	9280	9280	9280	0
482	20231024	122900	276572360	9280	9280	9280	9280	0
483	20231024	122800	276572360	9280	9280	9280	9280	53
484	20231024	122700	276080520	9260	9260	9260	9260	180
485	20231024	122600	274413720	9270	9270	9270	9270	0
486	20231024	122500	274413720	9270	9270	9270	9270	0
487	20231024	122400	274413720	9270	9270	9270	9270	137
488	20231024	122300	273143730	9250	9250	9250	9250	0
489	20231024	122200	273143730	9250	9260	9260	9250	133
490	20231024	122100	271912270	9240	9240	9240	9240	350
491	20231024	122000	268678270	9240	9240	9240	9240	0
492	20231024	121900	268678270	9240	9240	9240	9240	20
493	20231024	121800	268493470	9240	9240	9240	9240	0
494	20231024	121700	268493470	9240	9240	9240	9240	0
495	20231024	121600	268493470	9240	9240	9240	9240	1
496	20231024	121500	268484230	9240	9240	9240	9240	3
497	20231024	121400	268456510	9240	9250	9250	9240	100
498	20231024	121300	267532290	9260	9260	9260	9260	0
499	20231024	121200	267532290	9260	9260	9260	9260	0
500	20231024	121100	267532290	9260	9260	9260	9260	10
501	20231024	121000	267439690	9270	9270	9270	9270	0
502	20231024	120900	267439690	9270	9270	9270	9270	0
503	20231024	120800	267439690	9270	9270	9270	9270	0
504	20231024	120700	267439690	9270	9250	9270	9250	600
505	20231024	120600	261880880	9250	9250	9250	9250	0
506	20231024	120500	261880880	9250	9240	9250	9240	73
507	20231024	120400	261205730	9240	9240	9240	9240	101
508	20231024	120300	260272490	9250	9250	9250	9250	16
509	20231024	120200	260124490	9260	9260	9260	9260	2
510	20231024	120100	260105970	9260	9260	9260	9260	0
511	20231024	120000	260105970	9260	9260	9260	9260	1
512	20231024	115900	260096710	9250	9250	9250	9250	375
513	20231024	115800	256627960	9250	9250	9250	9250	28
514	20231024	115700	256368960	9250	9250	9250	9250	193
515	20231024	115600	254583710	9270	9270	9270	9270	0
516	20231024	115500	254583710	9270	9260	9270	9260	4
517	20231024	115400	254546650	9250	9280	9280	9250	31
518	20231024	115300	254259870	9270	9270	9270	9270	100
519	20231024	115200	253332870	9270	9270	9270	9270	54
520	20231024	115100	252832290	9270	9270	9270	9270	0
521	20231024	115000	252832290	9270	9270	9270	9270	5
522	20231024	114900	252785940	9270	9270	9270	9270	6
523	20231024	114800	252730320	9270	9270	9270	9270	0
524	20231024	114700	252730320	9270	9260	9270	9260	164
525	20231024	114600	251210340	9270	9270	9270	9270	63
526	20231024	114500	250626330	9260	9240	9260	9240	565
527	20231024	114400	245403230	9250	9250	9250	9250	579
528	20231024	114300	240047480	9250	9250	9250	9250	5
529	20231024	114200	240001230	9250	9250	9250	9250	5
530	20231024	114100	239954980	9250	9250	9250	9250	0
531	20231024	114000	239954980	9250	9240	9250	9240	2
532	20231024	113900	239936490	9220	9210	9230	9210	826
533	20231024	113800	232321900	9220	9220	9220	9220	1
534	20231024	113700	232312680	9220	9220	9220	9220	0
535	20231024	113600	232312680	9220	9220	9220	9220	7
536	20231024	113500	232248140	9210	9210	9210	9210	20
537	20231024	113400	232063940	9220	9220	9220	9220	1
538	20231024	113300	232054720	9210	9210	9210	9210	130
539	20231024	113200	230857420	9210	9210	9210	9210	5
540	20231024	113100	230811370	9210	9210	9210	9210	0
541	20231024	113000	230811370	9210	9200	9210	9200	4
542	20231024	112900	230774550	9200	9190	9200	9190	282
543	20231024	112800	228181960	9190	9180	9190	9180	2
544	20231024	112700	228163590	9190	9180	9190	9180	87
545	20231024	112600	227364920	9180	9180	9180	9180	0
546	20231024	112500	227364920	9180	9180	9180	9180	1
547	20231024	112400	227355740	9170	9180	9180	9170	51
548	20231024	112300	226888060	9170	9170	9180	9170	73
549	20231024	112200	226218540	9170	9170	9170	9170	0
550	20231024	112100	226218540	9170	9130	9170	9130	702
551	20231024	112000	219790580	9130	9130	9130	9130	2
552	20231024	111900	219772320	9130	9130	9130	9130	0
553	20231024	111800	219772320	9130	9130	9130	9130	0
554	20231024	111700	219772320	9130	9130	9130	9130	1
555	20231024	111600	219763190	9120	9120	9120	9120	0
556	20231024	111500	219763190	9120	9120	9120	9120	10
557	20231024	111400	219671990	9120	9120	9120	9120	0
558	20231024	111300	219671990	9120	9120	9120	9120	0
559	20231024	111200	219671990	9120	9120	9120	9120	0
560	20231024	111100	219671990	9120	9120	9120	9120	311
561	20231024	111000	216835670	9120	9120	9120	9120	0
562	20231024	110900	216835670	9120	9120	9120	9120	0
563	20231024	110800	216835670	9120	9120	9120	9120	0
564	20231024	110700	216835670	9120	9120	9120	9120	0
565	20231024	110600	216835670	9120	9120	9120	9120	0
566	20231024	110500	216835670	9120	9120	9120	9120	4
567	20231024	110400	216799190	9100	9100	9100	9100	60
568	20231024	110300	216253190	9100	9100	9100	9100	1
569	20231024	110200	216244090	9100	9100	9100	9100	12
570	20231024	110100	216134890	9100	9070	9100	9070	4
571	20231024	110000	216098550	9100	9100	9100	9100	7
572	20231024	105900	216034850	9100	9070	9100	9070	322
573	20231024	105800	213104680	9100	9100	9100	9100	0
574	20231024	105700	213104680	9100	9100	9100	9100	6
575	20231024	105600	213050080	9100	9100	9100	9100	2
576	20231024	105500	213031880	9100	9100	9100	9100	0
577	20231024	105400	213031880	9100	9100	9100	9100	0
578	20231024	105300	213031880	9100	9100	9100	9100	0
579	20231024	105200	213031880	9100	9050	9100	9050	70
580	20231024	105100	212398330	9050	9100	9100	9050	370
581	20231024	105000	209049520	9050	9050	9050	9050	100
582	20231024	104900	208144520	9070	9070	9070	9070	0
583	20231024	104800	208144520	9070	9050	9070	9050	104
584	20231024	104700	207203240	9050	9060	9060	9050	22
585	20231024	104600	207004110	9070	9070	9070	9070	274
586	20231024	104500	204518930	9090	9090	9090	9090	0
587	20231024	104400	204518930	9090	9090	9090	9090	2
588	20231024	104300	204500750	9090	9100	9100	9090	8
589	20231024	104200	204427980	9090	9090	9090	9090	0
590	20231024	104100	204427980	9090	9090	9090	9090	2
591	20231024	104000	204409800	9090	9090	9090	9090	4
592	20231024	103900	204373440	9090	9090	9090	9090	1
593	20231024	103800	204364350	9090	9090	9090	9090	0
594	20231024	103700	204364350	9090	9050	9090	9040	165
595	20231024	103600	202872470	9040	9040	9040	9030	83
596	20231024	103500	202122530	9040	9040	9040	9040	66
597	20231024	103400	201525890	9050	9070	9070	9040	319
598	20231024	103300	198638090	9060	9060	9060	9060	5
599	20231024	103200	198592790	9060	9060	9060	9060	5
600	20231024	103100	198547490	9060	9070	9070	9060	638
601	20231024	103000	192766980	9060	9060	9060	9060	49
602	20231024	102900	192323040	9060	9110	9110	9060	540
603	20231024	102800	187413540	9110	9110	9110	9100	345
604	20231024	102700	184273520	9110	9110	9110	9110	0
605	20231024	102600	184273520	9110	9110	9110	9110	0
606	20231024	102500	184273520	9110	9110	9110	9110	0
607	20231024	102400	184273520	9110	9110	9130	9110	369
608	20231024	102300	180911910	9110	9110	9110	9110	0
609	20231024	102200	180911910	9110	9110	9110	9110	0
610	20231024	102100	180911910	9110	9110	9120	9110	191
611	20231024	102000	179171880	9110	9110	9110	9110	12
612	20231024	101900	179062560	9110	9110	9110	9110	50
613	20231024	101800	178607060	9110	9120	9120	9100	274
614	20231024	101700	176111020	9110	9120	9120	9110	59
615	20231024	101600	175573040	9130	9130	9130	9130	27
616	20231024	101500	175326530	9130	9140	9140	9130	1223
617	20231024	101400	164160440	9140	9140	9140	9140	0
618	20231024	101300	164160440	9140	9140	9140	9140	12
619	20231024	101200	164050760	9140	9140	9140	9140	24
620	20231024	101100	163831400	9140	9140	9140	9140	2
621	20231024	101000	163813120	9150	9150	9150	9150	2
622	20231024	100900	163794820	9150	9150	9150	9150	0
623	20231024	100800	163794820	9150	9120	9150	9120	128
624	20231024	100700	162625390	9130	9130	9130	9130	500
625	20231024	100600	158060390	9120	9120	9120	9120	135
626	20231024	100500	156829190	9120	9130	9130	9120	13
627	20231024	100400	156710510	9130	9140	9140	9130	75
628	20231024	100300	156025430	9120	9120	9120	9120	292
629	20231024	100200	153362390	9120	9120	9120	9120	0
630	20231024	100100	153362390	9120	9130	9130	9120	433
631	20231024	100000	149412430	9130	9140	9140	9130	15
632	20231024	095900	149275460	9120	9120	9120	9120	0
633	20231024	095800	149275460	9120	9140	9140	9120	897
634	20231024	095700	141086970	9120	9120	9120	9120	0
635	20231024	095600	141086970	9120	9120	9120	9120	0
636	20231024	095500	141086970	9120	9120	9120	9120	0
637	20231024	095400	141086970	9120	9120	9120	9120	0
638	20231024	095300	141086970	9120	9130	9130	9120	342
639	20231024	095200	137967880	9130	9130	9130	9120	356
640	20231024	095100	134720100	9130	9180	9180	9130	126
641	20231024	095000	133569670	9130	9160	9180	9130	200
642	20231024	094900	131742680	9130	9140	9140	9130	21
643	20231024	094800	131550860	9140	9180	9180	9140	1512
644	20231024	094700	117686190	9190	9190	9190	9190	0
645	20231024	094600	117686190	9190	9200	9200	9190	140
646	20231024	094500	116399540	9200	9200	9200	9200	58
647	20231024	094400	115865940	9200	9210	9240	9190	212
648	20231024	094300	113915650	9210	9220	9220	9210	184
649	20231024	094200	112219560	9220	9240	9240	9220	14
650	20231024	094100	112090420	9250	9250	9250	9250	157
651	20231024	094000	110638170	9240	9230	9240	9230	660
652	20231024	093900	104546270	9270	9270	9270	9270	0
653	20231024	093800	104546270	9270	9270	9270	9270	0
654	20231024	093700	104546270	9270	9270	9270	9270	5
655	20231024	093600	104499920	9220	9270	9270	9210	312
656	20231024	093500	101621130	9280	9280	9280	9280	2
657	20231024	093400	101602570	9280	9250	9280	9250	34
658	20231024	093300	101287770	9250	9260	9260	9250	36
659	20231024	093200	100954740	9280	9280	9280	9280	2
660	20231024	093100	100936180	9290	9270	9290	9270	13
661	20231024	093000	100815470	9240	9290	9290	9240	242
662	20231024	092900	98579140	9290	9270	9290	9260	119
663	20231024	092800	97476510	9300	9300	9300	9300	1
664	20231024	092700	97467210	9300	9300	9300	9300	0
665	20231024	092600	97467210	9300	9310	9310	9300	258
666	20231024	092500	95067020	9300	9300	9300	9300	0
667	20231024	092400	95067020	9300	9300	9300	9300	0
668	20231024	092300	95067020	9300	9300	9300	9300	0
669	20231024	092200	95067020	9300	9280	9300	9280	308
670	20231024	092100	92203480	9280	9280	9280	9280	0
671	20231024	092000	92203480	9280	9280	9280	9280	0
672	20231024	091900	92203480	9280	9290	9290	9280	103
673	20231024	091800	91247610	9290	9310	9310	9290	212
674	20231024	091700	89274440	9320	9340	9340	9320	242
675	20231024	091600	87015920	9350	9390	9390	9350	13
676	20231024	091500	86894250	9390	9370	9390	9370	184
677	20231024	091400	85166840	9390	9390	9390	9380	127
678	20231024	091300	83975070	9390	9390	9390	9390	42
679	20231024	091200	83580690	9400	9330	9400	9330	2828
680	20231024	091100	57069890	9330	9330	9330	9310	169
681	20231024	091000	55494120	9330	9330	9340	9310	113
682	20231024	090900	54440170	9330	9340	9340	9330	11
683	20231024	090800	54337510	9340	9270	9390	9270	595
684	20231024	090700	48772360	9270	9340	9340	9270	17
685	20231024	090600	48613650	9300	9340	9340	9300	148
686	20231024	090500	47235330	9340	9300	9340	9290	530
687	20231024	090400	42304200	9240	9250	9250	9240	53
688	20231024	090300	41814400	9240	9300	9300	9240	111
689	20231024	090200	40783900	9300	9320	9320	9300	65
690	20231024	090100	40179380	9340	9220	9340	9220	1906
691	20231024	090000	22428680	9210	9120	9210	9120	2447