KissMeData/448740/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205500	36272690	9540	9530	9540	9530	8
3	20231024	205400	36272690	9540	9540	9540	9540	0
4	20231024	205300	36272690	9540	9540	9540	9540	0
5	20231024	205200	36272690	9540	9540	9540	9540	0
6	20231024	205100	36272690	9540	9540	9540	9540	0
7	20231024	205000	36272690	9540	9540	9540	9540	0
8	20231024	204900	36272690	9540	9540	9540	9540	0
9	20231024	204800	36272690	9540	9540	9540	9540	0
10	20231024	204700	36272690	9540	9540	9540	9540	0
11	20231024	204600	36272690	9540	9540	9540	9540	0
12	20231024	204500	36272690	9540	9540	9540	9540	0
13	20231024	204400	36272690	9540	9540	9540	9540	0
14	20231024	204300	36272690	9540	9540	9540	9540	0
15	20231024	204200	36272690	9540	9540	9540	9540	0
16	20231024	204100	36272690	9540	9540	9540	9540	0
17	20231024	204000	36272690	9540	9540	9540	9540	0
18	20231024	203900	36272690	9540	9540	9540	9540	0
19	20231024	203800	36272690	9540	9540	9540	9540	0
20	20231024	203700	36272690	9540	9540	9540	9540	0
21	20231024	203600	36272690	9540	9540	9540	9540	0
22	20231024	203500	36272690	9540	9540	9540	9540	0
23	20231024	203400	36272690	9540	9540	9540	9540	0
24	20231024	203300	36272690	9540	9540	9540	9540	0
25	20231024	203200	36272690	9540	9540	9540	9540	0
26	20231024	203100	36272690	9540	9540	9540	9540	0
27	20231024	203000	36272690	9540	9540	9540	9540	0
28	20231024	202900	36272690	9540	9540	9540	9540	0
29	20231024	202800	36272690	9540	9540	9540	9540	0
30	20231024	202700	36272690	9540	9540	9540	9540	0
31	20231024	202600	36272690	9540	9540	9540	9540	0
32	20231024	202500	36272690	9540	9530	9540	9530	8
33	20231024	202400	36272690	9540	9540	9540	9540	0
34	20231024	202300	36272690	9540	9540	9540	9540	0
35	20231024	202200	36272690	9540	9540	9540	9540	0
36	20231024	202100	36272690	9540	9540	9540	9540	0
37	20231024	202000	36272690	9540	9540	9540	9540	0
38	20231024	201900	36272690	9540	9540	9540	9540	0
39	20231024	201800	36272690	9540	9540	9540	9540	0
40	20231024	201700	36272690	9540	9540	9540	9540	0
41	20231024	201600	36272690	9540	9540	9540	9540	0
42	20231024	201500	36272690	9540	9540	9540	9540	0
43	20231024	201400	36272690	9540	9540	9540	9540	0
44	20231024	201300	36272690	9540	9540	9540	9540	0
45	20231024	201200	36272690	9540	9540	9540	9540	0
46	20231024	201100	36272690	9540	9540	9540	9540	0
47	20231024	201000	36272690	9540	9540	9540	9540	0
48	20231024	200900	36272690	9540	9540	9540	9540	0
49	20231024	200800	36272690	9540	9540	9540	9540	0
50	20231024	200700	36272690	9540	9540	9540	9540	0
51	20231024	200600	36272690	9540	9540	9540	9540	0
52	20231024	200500	36272690	9540	9540	9540	9540	0
53	20231024	200400	36272690	9540	9540	9540	9540	0
54	20231024	200300	36272690	9540	9540	9540	9540	0
55	20231024	200200	36272690	9540	9540	9540	9540	0
56	20231024	200100	36272690	9540	9540	9540	9540	0
57	20231024	200000	36272690	9540	9540	9540	9540	0
58	20231024	195900	36272690	9540	9540	9540	9540	0
59	20231024	195800	36272690	9540	9540	9540	9540	0
60	20231024	195700	36272690	9540	9540	9540	9540	0
61	20231024	195600	36272690	9540	9540	9540	9540	0
62	20231024	195500	36272690	9540	9530	9540	9530	8
63	20231024	195400	36272690	9540	9540	9540	9540	0
64	20231024	195300	36272690	9540	9540	9540	9540	0
65	20231024	195200	36272690	9540	9540	9540	9540	0
66	20231024	195100	36272690	9540	9540	9540	9540	0
67	20231024	195000	36272690	9540	9540	9540	9540	0
68	20231024	194900	36272690	9540	9540	9540	9540	0
69	20231024	194800	36272690	9540	9540	9540	9540	0
70	20231024	194700	36272690	9540	9540	9540	9540	0
71	20231024	194600	36272690	9540	9540	9540	9540	0
72	20231024	194500	36272690	9540	9540	9540	9540	0
73	20231024	194400	36272690	9540	9540	9540	9540	0
74	20231024	194300	36272690	9540	9540	9540	9540	0
75	20231024	194200	36272690	9540	9540	9540	9540	0
76	20231024	194100	36272690	9540	9540	9540	9540	0
77	20231024	194000	36272690	9540	9540	9540	9540	0
78	20231024	193900	36272690	9540	9540	9540	9540	0
79	20231024	193800	36272690	9540	9540	9540	9540	0
80	20231024	193700	36272690	9540	9540	9540	9540	0
81	20231024	193600	36272690	9540	9540	9540	9540	0
82	20231024	193500	36272690	9540	9540	9540	9540	0
83	20231024	193400	36272690	9540	9540	9540	9540	0
84	20231024	193300	36272690	9540	9540	9540	9540	0
85	20231024	193200	36272690	9540	9540	9540	9540	0
86	20231024	193100	36272690	9540	9540	9540	9540	0
87	20231024	193000	36272690	9540	9540	9540	9540	0
88	20231024	192900	36272690	9540	9540	9540	9540	0
89	20231024	192800	36272690	9540	9540	9540	9540	0
90	20231024	192700	36272690	9540	9540	9540	9540	0
91	20231024	192600	36272690	9540	9540	9540	9540	0
92	20231024	192500	36272690	9540	9530	9540	9530	8
93	20231024	192400	36272690	9540	9540	9540	9540	0
94	20231024	192300	36272690	9540	9540	9540	9540	0
95	20231024	192200	36272690	9540	9540	9540	9540	0
96	20231024	192100	36272690	9540	9540	9540	9540	0
97	20231024	192000	36272690	9540	9540	9540	9540	0
98	20231024	191900	36272690	9540	9540	9540	9540	0
99	20231024	191800	36272690	9540	9540	9540	9540	0
100	20231024	191700	36272690	9540	9540	9540	9540	0
101	20231024	191600	36272690	9540	9540	9540	9540	0
102	20231024	191500	36272690	9540	9540	9540	9540	0
103	20231024	191400	36272690	9540	9540	9540	9540	0
104	20231024	191300	36272690	9540	9540	9540	9540	0
105	20231024	191200	36272690	9540	9540	9540	9540	0
106	20231024	191100	36272690	9540	9540	9540	9540	0
107	20231024	191000	36272690	9540	9540	9540	9540	0
108	20231024	190900	36272690	9540	9540	9540	9540	0
109	20231024	190800	36272690	9540	9540	9540	9540	0
110	20231024	190700	36272690	9540	9540	9540	9540	0
111	20231024	190600	36272690	9540	9540	9540	9540	0
112	20231024	190500	36272690	9540	9540	9540	9540	0
113	20231024	190400	36272690	9540	9540	9540	9540	0
114	20231024	190300	36272690	9540	9540	9540	9540	0
115	20231024	190200	36272690	9540	9540	9540	9540	0
116	20231024	190100	36272690	9540	9540	9540	9540	0
117	20231024	190000	36272690	9540	9540	9540	9540	0
118	20231024	185900	36272690	9540	9540	9540	9540	0
119	20231024	185800	36272690	9540	9540	9540	9540	0
120	20231024	185700	36272690	9540	9540	9540	9540	0
121	20231024	185600	36272690	9540	9540	9540	9540	0
122	20231024	185500	36272690	9540	9530	9540	9530	8
123	20231024	185400	36272690	9540	9540	9540	9540	0
124	20231024	185300	36272690	9540	9540	9540	9540	0
125	20231024	185200	36272690	9540	9540	9540	9540	0
126	20231024	185100	36272690	9540	9540	9540	9540	0
127	20231024	185000	36272690	9540	9540	9540	9540	0
128	20231024	184900	36272690	9540	9540	9540	9540	0
129	20231024	184800	36272690	9540	9540	9540	9540	0
130	20231024	184700	36272690	9540	9540	9540	9540	0
131	20231024	184600	36272690	9540	9540	9540	9540	0
132	20231024	184500	36272690	9540	9540	9540	9540	0
133	20231024	184400	36272690	9540	9540	9540	9540	0
134	20231024	184300	36272690	9540	9540	9540	9540	0
135	20231024	184200	36272690	9540	9540	9540	9540	0
136	20231024	184100	36272690	9540	9540	9540	9540	0
137	20231024	184000	36272690	9540	9540	9540	9540	0
138	20231024	183900	36272690	9540	9540	9540	9540	0
139	20231024	183800	36272690	9540	9540	9540	9540	0
140	20231024	183700	36272690	9540	9540	9540	9540	0
141	20231024	183600	36272690	9540	9540	9540	9540	0
142	20231024	183500	36272690	9540	9540	9540	9540	0
143	20231024	183400	36272690	9540	9540	9540	9540	0
144	20231024	183300	36272690	9540	9540	9540	9540	0
145	20231024	183200	36272690	9540	9540	9540	9540	0
146	20231024	183100	36272690	9540	9540	9540	9540	0
147	20231024	183000	36272690	9540	9540	9540	9540	0
148	20231024	182900	36272690	9540	9540	9540	9540	0
149	20231024	182800	36272690	9540	9540	9540	9540	0
150	20231024	182700	36272690	9540	9540	9540	9540	0
151	20231024	182600	36272690	9540	9540	9540	9540	0
152	20231024	182500	36272690	9540	9530	9540	9530	8
153	20231024	182400	36272690	9540	9540	9540	9540	0
154	20231024	182300	36272690	9540	9540	9540	9540	0
155	20231024	182200	36272690	9540	9540	9540	9540	0
156	20231024	182100	36272690	9540	9540	9540	9540	0
157	20231024	182000	36272690	9540	9540	9540	9540	0
158	20231024	181900	36272690	9540	9540	9540	9540	0
159	20231024	181800	36272690	9540	9540	9540	9540	0
160	20231024	181700	36272690	9540	9540	9540	9540	0
161	20231024	181600	36272690	9540	9540	9540	9540	0
162	20231024	181500	36272690	9540	9540	9540	9540	0
163	20231024	181400	36272690	9540	9540	9540	9540	0
164	20231024	181300	36272690	9540	9540	9540	9540	0
165	20231024	181200	36272690	9540	9540	9540	9540	0
166	20231024	181100	36272690	9540	9540	9540	9540	0
167	20231024	181000	36272690	9540	9540	9540	9540	0
168	20231024	180900	36272690	9540	9540	9540	9540	0
169	20231024	180800	36272690	9540	9540	9540	9540	0
170	20231024	180700	36272690	9540	9540	9540	9540	0
171	20231024	180600	36272690	9540	9540	9540	9540	0
172	20231024	180500	36272690	9540	9540	9540	9540	0
173	20231024	180400	36272690	9540	9540	9540	9540	0
174	20231024	180300	36272690	9540	9540	9540	9540	0
175	20231024	180200	36272690	9540	9540	9540	9540	0
176	20231024	180100	36272690	9540	9540	9540	9540	0
177	20231024	180000	36272690	9540	9540	9540	9540	0
178	20231024	175900	36272690	9540	9540	9540	9540	0
179	20231024	175800	36272690	9540	9540	9540	9540	0
180	20231024	175700	36272690	9540	9540	9540	9540	0
181	20231024	175600	36272690	9540	9540	9540	9540	0
182	20231024	175500	36272690	9540	9530	9540	9530	8
183	20231024	175400	36272690	9540	9540	9540	9540	0
184	20231024	175300	36272690	9540	9540	9540	9540	0
185	20231024	175200	36272690	9540	9540	9540	9540	0
186	20231024	175100	36272690	9540	9540	9540	9540	0
187	20231024	175000	36272690	9540	9540	9540	9540	0
188	20231024	174900	36272690	9540	9540	9540	9540	0
189	20231024	174800	36272690	9540	9540	9540	9540	0
190	20231024	174700	36272690	9540	9540	9540	9540	0
191	20231024	174600	36272690	9540	9540	9540	9540	0
192	20231024	174500	36272690	9540	9540	9540	9540	0
193	20231024	174400	36272690	9540	9540	9540	9540	0
194	20231024	174300	36272690	9540	9540	9540	9540	0
195	20231024	174200	36272690	9540	9540	9540	9540	0
196	20231024	174100	36272690	9540	9540	9540	9540	0
197	20231024	174000	36272690	9540	9540	9540	9540	0
198	20231024	173900	36272690	9540	9540	9540	9540	0
199	20231024	173800	36272690	9540	9540	9540	9540	0
200	20231024	173700	36272690	9540	9540	9540	9540	0
201	20231024	173600	36272690	9540	9540	9540	9540	0
202	20231024	173500	36272690	9540	9540	9540	9540	0
203	20231024	173400	36272690	9540	9540	9540	9540	0
204	20231024	173300	36272690	9540	9540	9540	9540	0
205	20231024	173200	36272690	9540	9540	9540	9540	0
206	20231024	173100	36272690	9540	9540	9540	9540	0
207	20231024	173000	36272690	9540	9540	9540	9540	0
208	20231024	172900	36272690	9540	9540	9540	9540	0
209	20231024	172800	36272690	9540	9540	9540	9540	0
210	20231024	172700	36272690	9540	9540	9540	9540	0
211	20231024	172600	36272690	9540	9540	9540	9540	0
212	20231024	172500	36272690	9540	9530	9540	9530	8
213	20231024	172400	36272690	9540	9540	9540	9540	0
214	20231024	172300	36272690	9540	9540	9540	9540	0
215	20231024	172200	36272690	9540	9540	9540	9540	0
216	20231024	172100	36272690	9540	9540	9540	9540	0
217	20231024	172000	36272690	9540	9540	9540	9540	0
218	20231024	171900	36272690	9540	9540	9540	9540	0
219	20231024	171800	36272690	9540	9540	9540	9540	0
220	20231024	171700	36272690	9540	9540	9540	9540	0
221	20231024	171600	36272690	9540	9540	9540	9540	0
222	20231024	171500	36272690	9540	9540	9540	9540	0
223	20231024	171400	36272690	9540	9540	9540	9540	0
224	20231024	171300	36272690	9540	9540	9540	9540	0
225	20231024	171200	36272690	9540	9540	9540	9540	0
226	20231024	171100	36272690	9540	9540	9540	9540	0
227	20231024	171000	36272690	9540	9540	9540	9540	0
228	20231024	170900	36272690	9540	9540	9540	9540	0
229	20231024	170800	36272690	9540	9540	9540	9540	0
230	20231024	170700	36272690	9540	9540	9540	9540	0
231	20231024	170600	36272690	9540	9540	9540	9540	0
232	20231024	170500	36272690	9540	9540	9540	9540	0
233	20231024	170400	36272690	9540	9540	9540	9540	0
234	20231024	170300	36272690	9540	9540	9540	9540	0
235	20231024	170200	36272690	9540	9540	9540	9540	0
236	20231024	170100	36272690	9540	9540	9540	9540	0
237	20231024	170000	36272690	9540	9540	9540	9540	0
238	20231024	165900	36272690	9540	9540	9540	9540	0
239	20231024	165800	36272690	9540	9540	9540	9540	0
240	20231024	165700	36272690	9540	9540	9540	9540	0
241	20231024	165600	36272690	9540	9540	9540	9540	0
242	20231024	165500	36272690	9540	9530	9540	9530	8
243	20231024	165400	36272690	9540	9540	9540	9540	0
244	20231024	165300	36272690	9540	9540	9540	9540	0
245	20231024	165200	36272690	9540	9540	9540	9540	0
246	20231024	165100	36272690	9540	9540	9540	9540	0
247	20231024	165000	36272690	9540	9540	9540	9540	0
248	20231024	164900	36272690	9540	9540	9540	9540	0
249	20231024	164800	36272690	9540	9540	9540	9540	0
250	20231024	164700	36272690	9540	9540	9540	9540	0
251	20231024	164600	36272690	9540	9540	9540	9540	0
252	20231024	164500	36272690	9540	9540	9540	9540	0
253	20231024	164400	36272690	9540	9540	9540	9540	0
254	20231024	164300	36272690	9540	9540	9540	9540	0
255	20231024	164200	36272690	9540	9540	9540	9540	0
256	20231024	164100	36272690	9540	9540	9540	9540	0
257	20231024	164000	36272690	9540	9540	9540	9540	0
258	20231024	163900	36272690	9540	9540	9540	9540	0
259	20231024	163800	36272690	9540	9540	9540	9540	0
260	20231024	163700	36272690	9540	9540	9540	9540	0
261	20231024	163600	36272690	9540	9540	9540	9540	0
262	20231024	163500	36272690	9540	9540	9540	9540	0
263	20231024	163400	36272690	9540	9540	9540	9540	0
264	20231024	163300	36272690	9540	9540	9540	9540	0
265	20231024	163200	36272690	9540	9540	9540	9540	0
266	20231024	163100	36272690	9540	9540	9540	9540	0
267	20231024	163000	36272690	9540	9540	9540	9540	0
268	20231024	162900	36272690	9540	9540	9540	9540	0
269	20231024	162800	36272690	9540	9540	9540	9540	0
270	20231024	162700	36272690	9540	9540	9540	9540	0
271	20231024	162600	36272690	9540	9540	9540	9540	0
272	20231024	162500	36272690	9540	9530	9540	9530	8
273	20231024	162400	36272690	9540	9540	9540	9540	0
274	20231024	162300	36272690	9540	9540	9540	9540	0
275	20231024	162200	36272690	9540	9540	9540	9540	0
276	20231024	162100	36272690	9540	9540	9540	9540	0
277	20231024	162000	36272690	9540	9540	9540	9540	0
278	20231024	161900	36272690	9540	9540	9540	9540	0
279	20231024	161800	36272690	9540	9540	9540	9540	0
280	20231024	161700	36272690	9540	9540	9540	9540	0
281	20231024	161600	36272690	9540	9540	9540	9540	0
282	20231024	161500	36272690	9540	9540	9540	9540	0
283	20231024	161400	36272690	9540	9540	9540	9540	0
284	20231024	161300	36272690	9540	9540	9540	9540	0
285	20231024	161200	36272690	9540	9540	9540	9540	0
286	20231024	161100	36272690	9540	9540	9540	9540	0
287	20231024	161000	36272690	9540	9540	9540	9540	0
288	20231024	160900	36272690	9540	9540	9540	9540	0
289	20231024	160800	36272690	9540	9540	9540	9540	0
290	20231024	160700	36272690	9540	9540	9540	9540	0
291	20231024	160600	36272690	9540	9540	9540	9540	0
292	20231024	160500	36272690	9540	9540	9540	9540	0
293	20231024	160400	36272690	9540	9540	9540	9540	0
294	20231024	160300	36272690	9540	9540	9540	9540	0
295	20231024	160200	36272690	9540	9540	9540	9540	0
296	20231024	160100	36272690	9540	9540	9540	9540	0
297	20231024	160000	36272690	9540	9540	9540	9540	0
298	20231024	155900	36272690	9540	9540	9540	9540	0
299	20231024	155800	36272690	9540	9540	9540	9540	0
300	20231024	155700	36272690	9540	9540	9540	9540	0
301	20231024	155600	36272690	9540	9540	9540	9540	0
302	20231024	155500	36272690	9540	9530	9540	9530	8
303	20231024	155400	36272690	9540	9540	9540	9540	0
304	20231024	155300	36272690	9540	9540	9540	9540	0
305	20231024	155200	36272690	9540	9540	9540	9540	0
306	20231024	155100	36272690	9540	9540	9540	9540	0
307	20231024	155000	36272690	9540	9540	9540	9540	0
308	20231024	154900	36272690	9540	9540	9540	9540	0
309	20231024	154800	36272690	9540	9540	9540	9540	0
310	20231024	154700	36272690	9540	9540	9540	9540	0
311	20231024	154600	36272690	9540	9540	9540	9540	0
312	20231024	154500	36272690	9540	9540	9540	9540	0
313	20231024	154400	36272690	9540	9540	9540	9540	0
314	20231024	154300	36272690	9540	9540	9540	9540	0
315	20231024	154200	36272690	9540	9540	9540	9540	0
316	20231024	154100	36272690	9540	9540	9540	9540	0
317	20231024	154000	36272690	9540	9540	9540	9540	0
318	20231024	153900	36272690	9540	9540	9540	9540	0
319	20231024	153800	36272690	9540	9540	9540	9540	0
320	20231024	153700	36272690	9540	9540	9540	9540	0
321	20231024	153600	36272690	9540	9540	9540	9540	0
322	20231024	153500	36272690	9540	9540	9540	9540	0
323	20231024	153400	36272690	9540	9540	9540	9540	0
324	20231024	153300	36272690	9540	9540	9540	9540	0
325	20231024	153200	36272690	9540	9540	9540	9540	0
326	20231024	153100	36272690	9540	9540	9540	9540	0
327	20231024	153000	36272690	9540	9540	9540	9540	0
328	20231024	152900	36272690	9540	9540	9540	9540	0
329	20231024	152800	36272690	9540	9540	9540	9540	0
330	20231024	152700	36272690	9540	9540	9540	9540	0
331	20231024	152600	36272690	9540	9540	9540	9540	0
332	20231024	152500	36272690	9540	9540	9540	9540	0
333	20231024	152400	36272690	9540	9540	9540	9540	0
334	20231024	152300	36272690	9540	9540	9540	9540	0
335	20231024	152200	36272690	9540	9540	9540	9540	0
336	20231024	152100	36272690	9540	9540	9540	9540	0
337	20231024	152000	36272690	9540	9540	9540	9540	0
338	20231024	151900	36272690	9540	9540	9540	9540	0
339	20231024	151800	36272690	9540	9540	9540	9540	0
340	20231024	151700	36272690	9540	9540	9540	9540	0
341	20231024	151600	36272690	9540	9540	9540	9540	0
342	20231024	151500	36272690	9540	9540	9540	9540	0
343	20231024	151400	36272690	9540	9540	9540	9540	0
344	20231024	151300	36272690	9540	9540	9540	9540	0
345	20231024	151200	36272690	9540	9540	9540	9540	0
346	20231024	151100	36272690	9540	9540	9540	9540	0
347	20231024	151000	36272690	9540	9540	9540	9540	0
348	20231024	150900	36272690	9540	9540	9540	9540	0
349	20231024	150800	36272690	9540	9540	9540	9540	0
350	20231024	150700	36272690	9540	9540	9540	9540	0
351	20231024	150600	36272690	9540	9540	9540	9540	0
352	20231024	150500	36272690	9540	9540	9540	9540	0
353	20231024	150400	36272690	9540	9540	9540	9540	0
354	20231024	150300	36272690	9540	9540	9540	9540	0
355	20231024	150200	36272690	9540	9540	9540	9540	0
356	20231024	150100	36272690	9540	9530	9540	9530	8
357	20231024	150000	36196440	9530	9530	9530	9530	0
358	20231024	145900	36196440	9530	9530	9530	9530	0
359	20231024	145800	36196440	9530	9530	9530	9530	0
360	20231024	145700	36196440	9530	9530	9530	9530	44
361	20231024	145600	35777120	9530	9530	9530	9530	0
362	20231024	145500	35777120	9530	9530	9530	9530	0
363	20231024	145400	35777120	9530	9530	9530	9530	0
364	20231024	145300	35777120	9530	9530	9530	9530	0
365	20231024	145200	35777120	9530	9530	9530	9530	0
366	20231024	145100	35777120	9530	9530	9530	9530	0
367	20231024	145000	35777120	9530	9530	9530	9530	1
368	20231024	144900	35767590	9510	9510	9510	9510	0
369	20231024	144800	35767590	9510	9510	9510	9510	0
370	20231024	144700	35767590	9510	9510	9510	9510	0
371	20231024	144600	35767590	9510	9510	9510	9510	0
372	20231024	144500	35767590	9510	9510	9510	9510	0
373	20231024	144400	35767590	9510	9510	9510	9510	0
374	20231024	144300	35767590	9510	9510	9510	9510	0
375	20231024	144200	35767590	9510	9510	9510	9510	0
376	20231024	144100	35767590	9510	9510	9510	9510	10
377	20231024	144000	35672490	9510	9510	9510	9510	0
378	20231024	143900	35672490	9510	9510	9510	9510	1
379	20231024	143800	35662980	9520	9520	9520	9520	0
380	20231024	143700	35662980	9520	9520	9520	9520	14
381	20231024	143600	35529700	9520	9520	9520	9520	0
382	20231024	143500	35529700	9520	9520	9520	9520	0
383	20231024	143400	35529700	9520	9520	9520	9520	5
384	20231024	143300	35482100	9520	9520	9520	9520	0
385	20231024	143200	35482100	9520	9520	9520	9520	0
386	20231024	143100	35482100	9520	9520	9520	9520	0
387	20231024	143000	35482100	9520	9520	9520	9520	0
388	20231024	142900	35482100	9520	9530	9530	9520	2
389	20231024	142800	35463050	9520	9520	9520	9520	0
390	20231024	142700	35463050	9520	9520	9520	9520	0
391	20231024	142600	35463050	9520	9520	9520	9520	3
392	20231024	142500	35434490	9520	9520	9520	9520	2
393	20231024	142400	35415450	9520	9520	9520	9520	0
394	20231024	142300	35415450	9520	9520	9520	9520	0
395	20231024	142200	35415450	9520	9520	9520	9520	0
396	20231024	142100	35415450	9520	9520	9520	9520	0
397	20231024	142000	35415450	9520	9520	9520	9520	0
398	20231024	141900	35415450	9520	9520	9520	9520	0
399	20231024	141800	35415450	9520	9520	9520	9520	0
400	20231024	141700	35415450	9520	9520	9520	9520	0
401	20231024	141600	35415450	9520	9520	9520	9520	0
402	20231024	141500	35415450	9520	9520	9520	9520	0
403	20231024	141400	35415450	9520	9520	9520	9520	0
404	20231024	141300	35415450	9520	9520	9520	9520	3
405	20231024	141200	35386890	9530	9530	9530	9530	0
406	20231024	141100	35386890	9530	9530	9530	9530	0
407	20231024	141000	35386890	9530	9530	9530	9530	0
408	20231024	140900	35386890	9530	9530	9530	9530	0
409	20231024	140800	35386890	9530	9530	9530	9530	0
410	20231024	140700	35386890	9530	9530	9530	9530	1
411	20231024	140600	35377360	9520	9520	9520	9520	0
412	20231024	140500	35377360	9520	9520	9520	9520	0
413	20231024	140400	35377360	9520	9520	9520	9520	0
414	20231024	140300	35377360	9520	9520	9520	9520	0
415	20231024	140200	35377360	9520	9520	9520	9520	0
416	20231024	140100	35377360	9520	9520	9520	9520	0
417	20231024	140000	35377360	9520	9520	9520	9520	1
418	20231024	135900	35367840	9520	9520	9520	9520	0
419	20231024	135800	35367840	9520	9520	9520	9520	0
420	20231024	135700	35367840	9520	9520	9520	9520	0
421	20231024	135600	35367840	9520	9520	9520	9520	0
422	20231024	135500	35367840	9520	9520	9520	9520	0
423	20231024	135400	35367840	9520	9520	9520	9520	0
424	20231024	135300	35367840	9520	9520	9520	9520	0
425	20231024	135200	35367840	9520	9520	9520	9520	2
426	20231024	135100	35348800	9520	9520	9520	9520	0
427	20231024	135000	35348800	9520	9520	9520	9520	2
428	20231024	134900	35329760	9530	9530	9530	9530	0
429	20231024	134800	35329760	9530	9530	9530	9530	2
430	20231024	134700	35310700	9520	9520	9520	9520	0
431	20231024	134600	35310700	9520	9520	9520	9520	0
432	20231024	134500	35310700	9520	9520	9520	9520	119
433	20231024	134400	34177820	9520	9520	9520	9520	0
434	20231024	134300	34177820	9520	9520	9520	9520	7
435	20231024	134200	34111180	9510	9510	9510	9510	0
436	20231024	134100	34111180	9510	9510	9510	9510	0
437	20231024	134000	34111180	9510	9510	9510	9510	0
438	20231024	133900	34111180	9510	9510	9510	9510	0
439	20231024	133800	34111180	9510	9510	9510	9510	100
440	20231024	133700	33160180	9520	9520	9520	9520	0
441	20231024	133600	33160180	9520	9520	9520	9520	0
442	20231024	133500	33160180	9520	9520	9520	9520	0
443	20231024	133400	33160180	9520	9520	9520	9520	0
444	20231024	133300	33160180	9520	9520	9520	9520	0
445	20231024	133200	33160180	9520	9520	9520	9520	0
446	20231024	133100	33160180	9520	9520	9520	9520	0
447	20231024	133000	33160180	9520	9520	9520	9520	0
448	20231024	132900	33160180	9520	9520	9520	9520	1
449	20231024	132800	33150660	9510	9520	9520	9510	2
450	20231024	132700	33131630	9510	9510	9510	9510	0
451	20231024	132600	33131630	9510	9510	9510	9510	0
452	20231024	132500	33131630	9510	9510	9510	9510	0
453	20231024	132400	33131630	9510	9510	9510	9510	0
454	20231024	132300	33131630	9510	9510	9510	9510	0
455	20231024	132200	33131630	9510	9520	9520	9510	2
456	20231024	132100	33112600	9510	9510	9510	9510	0
457	20231024	132000	33112600	9510	9510	9510	9510	0
458	20231024	131900	33112600	9510	9510	9510	9510	0
459	20231024	131800	33112600	9510	9510	9510	9510	0
460	20231024	131700	33112600	9510	9520	9520	9510	2
461	20231024	131600	33093570	9510	9510	9510	9510	3
462	20231024	131500	33065040	9510	9520	9520	9510	35
463	20231024	131400	32731850	9520	9520	9520	9520	0
464	20231024	131300	32731850	9520	9520	9520	9520	0
465	20231024	131200	32731850	9520	9520	9520	9520	0
466	20231024	131100	32731850	9520	9520	9520	9520	0
467	20231024	131000	32731850	9520	9520	9520	9520	0
468	20231024	130900	32731850	9520	9520	9520	9520	0
469	20231024	130800	32731850	9520	9520	9520	9520	0
470	20231024	130700	32731850	9520	9520	9520	9520	0
471	20231024	130600	32731850	9520	9520	9520	9520	0
472	20231024	130500	32731850	9520	9520	9520	9520	0
473	20231024	130400	32731850	9520	9520	9520	9520	3
474	20231024	130300	32703290	9520	9520	9520	9520	0
475	20231024	130200	32703290	9520	9520	9520	9520	0
476	20231024	130100	32703290	9520	9520	9520	9520	0
477	20231024	130000	32703290	9520	9520	9520	9520	0
478	20231024	125900	32703290	9520	9520	9520	9520	0
479	20231024	125800	32703290	9520	9520	9520	9520	3
480	20231024	125700	32674730	9520	9520	9520	9520	0
481	20231024	125600	32674730	9520	9520	9520	9520	0
482	20231024	125500	32674730	9520	9520	9520	9520	0
483	20231024	125400	32674730	9520	9520	9520	9520	0
484	20231024	125300	32674730	9520	9520	9520	9520	0
485	20231024	125200	32674730	9520	9520	9520	9520	0
486	20231024	125100	32674730	9520	9520	9520	9520	0
487	20231024	125000	32674730	9520	9520	9520	9520	0
488	20231024	124900	32674730	9520	9520	9520	9520	0
489	20231024	124800	32674730	9520	9520	9520	9520	0
490	20231024	124700	32674730	9520	9520	9520	9520	0
491	20231024	124600	32674730	9520	9520	9520	9520	0
492	20231024	124500	32674730	9520	9520	9520	9520	0
493	20231024	124400	32674730	9520	9520	9520	9520	3
494	20231024	124300	32646170	9520	9520	9520	9520	0
495	20231024	124200	32646170	9520	9520	9520	9520	0
496	20231024	124100	32646170	9520	9520	9520	9520	0
497	20231024	124000	32646170	9520	9520	9520	9520	0
498	20231024	123900	32646170	9520	9520	9520	9520	0
499	20231024	123800	32646170	9520	9520	9520	9520	4
500	20231024	123700	32608090	9530	9530	9530	9530	0
501	20231024	123600	32608090	9530	9530	9530	9530	0
502	20231024	123500	32608090	9530	9530	9530	9530	0
503	20231024	123400	32608090	9530	9530	9530	9530	2
504	20231024	123300	32589030	9540	9540	9540	9540	0
505	20231024	123200	32589030	9540	9540	9540	9540	0
506	20231024	123100	32589030	9540	9540	9540	9540	0
507	20231024	123000	32589030	9540	9540	9540	9540	0
508	20231024	122900	32589030	9540	9540	9540	9540	0
509	20231024	122800	32589030	9540	9540	9540	9540	0
510	20231024	122700	32589030	9540	9540	9540	9540	0
511	20231024	122600	32589030	9540	9540	9540	9540	0
512	20231024	122500	32589030	9540	9540	9540	9540	0
513	20231024	122400	32589030	9540	9540	9540	9540	0
514	20231024	122300	32589030	9540	9540	9540	9540	0
515	20231024	122200	32589030	9540	9540	9540	9540	0
516	20231024	122100	32589030	9540	9540	9540	9540	0
517	20231024	122000	32589030	9540	9540	9540	9540	0
518	20231024	121900	32589030	9540	9540	9540	9540	0
519	20231024	121800	32589030	9540	9540	9540	9540	0
520	20231024	121700	32589030	9540	9540	9540	9540	0
521	20231024	121600	32589030	9540	9540	9540	9540	0
522	20231024	121500	32589030	9540	9540	9540	9540	0
523	20231024	121400	32589030	9540	9540	9540	9540	0
524	20231024	121300	32589030	9540	9540	9540	9540	0
525	20231024	121200	32589030	9540	9540	9540	9540	0
526	20231024	121100	32589030	9540	9540	9540	9540	0
527	20231024	121000	32589030	9540	9540	9540	9540	3
528	20231024	120900	32560410	9530	9530	9530	9530	0
529	20231024	120800	32560410	9530	9530	9530	9530	0
530	20231024	120700	32560410	9530	9530	9530	9530	0
531	20231024	120600	32560410	9530	9530	9530	9530	0
532	20231024	120500	32560410	9530	9530	9530	9530	0
533	20231024	120400	32560410	9530	9530	9530	9530	0
534	20231024	120300	32560410	9530	9530	9530	9530	3
535	20231024	120200	32531820	9530	9530	9530	9530	0
536	20231024	120100	32531820	9530	9530	9530	9530	0
537	20231024	120000	32531820	9530	9530	9530	9530	0
538	20231024	115900	32531820	9530	9530	9530	9530	0
539	20231024	115800	32531820	9530	9530	9530	9530	0
540	20231024	115700	32531820	9530	9530	9530	9530	0
541	20231024	115600	32531820	9530	9530	9530	9530	0
542	20231024	115500	32531820	9530	9530	9530	9530	0
543	20231024	115400	32531820	9530	9530	9530	9530	0
544	20231024	115300	32531820	9530	9530	9530	9530	3
545	20231024	115200	32503230	9530	9530	9530	9530	0
546	20231024	115100	32503230	9530	9530	9530	9530	3
547	20231024	115000	32474640	9530	9530	9530	9530	0
548	20231024	114900	32474640	9530	9530	9530	9530	0
549	20231024	114800	32474640	9530	9530	9530	9530	0
550	20231024	114700	32474640	9530	9530	9530	9530	4
551	20231024	114600	32436520	9530	9530	9530	9530	0
552	20231024	114500	32436520	9530	9530	9530	9530	20
553	20231024	114400	32245920	9530	9530	9530	9530	0
554	20231024	114300	32245920	9530	9530	9530	9530	10
555	20231024	114200	32150620	9530	9530	9530	9530	0
556	20231024	114100	32150620	9530	9530	9530	9530	0
557	20231024	114000	32150620	9530	9530	9530	9530	0
558	20231024	113900	32150620	9530	9530	9530	9530	39
559	20231024	113800	31778950	9530	9530	9530	9530	0
560	20231024	113700	31778950	9530	9530	9530	9530	0
561	20231024	113600	31778950	9530	9530	9530	9530	0
562	20231024	113500	31778950	9530	9530	9530	9530	0
563	20231024	113400	31778950	9530	9530	9530	9530	0
564	20231024	113300	31778950	9530	9530	9530	9530	0
565	20231024	113200	31778950	9530	9530	9530	9530	0
566	20231024	113100	31778950	9530	9530	9530	9530	0
567	20231024	113000	31778950	9530	9530	9530	9530	1
568	20231024	112900	31769420	9520	9520	9520	9520	0
569	20231024	112800	31769420	9520	9530	9530	9520	2
570	20231024	112700	31750370	9520	9520	9520	9520	0
571	20231024	112600	31750370	9520	9520	9520	9520	0
572	20231024	112500	31750370	9520	9520	9520	9520	0
573	20231024	112400	31750370	9520	9520	9520	9520	1
574	20231024	112300	31740850	9530	9530	9530	9530	1
575	20231024	112200	31731320	9520	9520	9520	9520	0
576	20231024	112100	31731320	9520	9520	9520	9520	0
577	20231024	112000	31731320	9520	9520	9520	9520	0
578	20231024	111900	31731320	9520	9520	9520	9520	0
579	20231024	111800	31731320	9520	9520	9520	9520	0
580	20231024	111700	31731320	9520	9520	9520	9520	0
581	20231024	111600	31731320	9520	9520	9520	9520	1
582	20231024	111500	31721800	9530	9530	9530	9530	1
583	20231024	111400	31712270	9520	9520	9520	9520	0
584	20231024	111300	31712270	9520	9520	9520	9520	0
585	20231024	111200	31712270	9520	9520	9520	9520	0
586	20231024	111100	31712270	9520	9520	9520	9520	3
587	20231024	111000	31683710	9530	9530	9530	9530	0
588	20231024	110900	31683710	9530	9530	9530	9530	0
589	20231024	110800	31683710	9530	9530	9530	9530	0
590	20231024	110700	31683710	9530	9530	9530	9530	0
591	20231024	110600	31683710	9530	9530	9530	9530	0
592	20231024	110500	31683710	9530	9530	9530	9530	0
593	20231024	110400	31683710	9530	9530	9530	9530	0
594	20231024	110300	31683710	9530	9530	9530	9530	0
595	20231024	110200	31683710	9530	9530	9530	9530	0
596	20231024	110100	31683710	9530	9530	9530	9530	0
597	20231024	110000	31683710	9530	9530	9530	9530	4
598	20231024	105900	31645590	9540	9540	9540	9540	0
599	20231024	105800	31645590	9540	9540	9540	9540	0
600	20231024	105700	31645590	9540	9540	9540	9540	0
601	20231024	105600	31645590	9540	9540	9540	9540	0
602	20231024	105500	31645590	9540	9540	9540	9540	0
603	20231024	105400	31645590	9540	9540	9540	9540	0
604	20231024	105300	31645590	9540	9540	9540	9540	0
605	20231024	105200	31645590	9540	9540	9540	9540	0
606	20231024	105100	31645590	9540	9540	9540	9540	0
607	20231024	105000	31645590	9540	9540	9540	9540	0
608	20231024	104900	31645590	9540	9540	9540	9540	0
609	20231024	104800	31645590	9540	9540	9540	9540	0
610	20231024	104700	31645590	9540	9540	9540	9540	0
611	20231024	104600	31645590	9540	9540	9540	9540	0
612	20231024	104500	31645590	9540	9540	9540	9540	0
613	20231024	104400	31645590	9540	9540	9540	9540	0
614	20231024	104300	31645590	9540	9540	9540	9540	0
615	20231024	104200	31645590	9540	9540	9540	9540	0
616	20231024	104100	31645590	9540	9540	9540	9540	0
617	20231024	104000	31645590	9540	9540	9540	9540	0
618	20231024	103900	31645590	9540	9540	9540	9540	0
619	20231024	103800	31645590	9540	9540	9540	9540	0
620	20231024	103700	31645590	9540	9540	9540	9540	0
621	20231024	103600	31645590	9540	9540	9540	9540	1
622	20231024	103500	31636050	9530	9530	9530	9530	3
623	20231024	103400	31607460	9530	9530	9530	9530	0
624	20231024	103300	31607460	9530	9530	9530	9530	0
625	20231024	103200	31607460	9530	9530	9530	9530	0
626	20231024	103100	31607460	9530	9530	9530	9530	0
627	20231024	103000	31607460	9530	9530	9530	9530	0
628	20231024	102900	31607460	9530	9530	9530	9530	0
629	20231024	102800	31607460	9530	9530	9530	9530	3
630	20231024	102700	31578870	9530	9530	9530	9530	0
631	20231024	102600	31578870	9530	9530	9530	9530	0
632	20231024	102500	31578870	9530	9530	9530	9530	0
633	20231024	102400	31578870	9530	9530	9530	9530	0
634	20231024	102300	31578870	9530	9530	9530	9530	0
635	20231024	102200	31578870	9530	9530	9530	9530	0
636	20231024	102100	31578870	9530	9530	9530	9530	0
637	20231024	102000	31578870	9530	9530	9530	9530	1
638	20231024	101900	31569340	9520	9520	9520	9520	0
639	20231024	101800	31569340	9520	9520	9520	9520	0
640	20231024	101700	31569340	9520	9520	9520	9520	0
641	20231024	101600	31569340	9520	9520	9520	9520	0
642	20231024	101500	31569340	9520	9520	9520	9520	0
643	20231024	101400	31569340	9520	9520	9520	9520	0
644	20231024	101300	31569340	9520	9520	9520	9520	0
645	20231024	101200	31569340	9520	9520	9520	9520	0
646	20231024	101100	31569340	9520	9520	9520	9520	0
647	20231024	101000	31569340	9520	9520	9520	9520	0
648	20231024	100900	31569340	9520	9520	9520	9520	0
649	20231024	100800	31569340	9520	9520	9520	9520	0
650	20231024	100700	31569340	9520	9520	9520	9520	4
651	20231024	100600	31531260	9520	9520	9520	9520	0
652	20231024	100500	31531260	9520	9520	9520	9520	0
653	20231024	100400	31531260	9520	9530	9530	9520	7
654	20231024	100300	31464590	9540	9540	9540	9540	1
655	20231024	100200	31455050	9540	9540	9540	9540	0
656	20231024	100100	31455050	9540	9540	9540	9540	0
657	20231024	100000	31455050	9540	9540	9540	9540	0
658	20231024	095900	31455050	9540	9540	9540	9540	0
659	20231024	095800	31455050	9540	9540	9540	9540	0
660	20231024	095700	31455050	9540	9540	9540	9540	0
661	20231024	095600	31455050	9540	9540	9540	9540	0
662	20231024	095500	31455050	9540	9540	9540	9540	0
663	20231024	095400	31455050	9540	9540	9540	9540	0
664	20231024	095300	31455050	9540	9540	9540	9540	0
665	20231024	095200	31455050	9540	9540	9540	9540	0
666	20231024	095100	31455050	9540	9540	9540	9540	0
667	20231024	095000	31455050	9540	9540	9540	9540	0
668	20231024	094900	31455050	9540	9540	9540	9540	0
669	20231024	094800	31455050	9540	9540	9540	9540	0
670	20231024	094700	31455050	9540	9540	9540	9540	0
671	20231024	094600	31455050	9540	9540	9540	9540	0
672	20231024	094500	31455050	9540	9540	9540	9540	0
673	20231024	094400	31455050	9540	9540	9540	9540	0
674	20231024	094300	31455050	9540	9540	9540	9540	0
675	20231024	094200	31455050	9540	9540	9540	9540	0
676	20231024	094100	31455050	9540	9540	9540	9540	0
677	20231024	094000	31455050	9540	9540	9540	9540	0
678	20231024	093900	31455050	9540	9540	9540	9540	0
679	20231024	093800	31455050	9540	9540	9540	9540	0
680	20231024	093700	31455050	9540	9540	9540	9540	0
681	20231024	093600	31455050	9540	9540	9540	9540	0
682	20231024	093500	31455050	9540	9540	9540	9540	0
683	20231024	093400	31455050	9540	9540	9540	9540	0
684	20231024	093300	31455050	9540	9540	9540	9540	0
685	20231024	093200	31455050	9540	9540	9540	9540	1
686	20231024	093100	31445510	9530	9530	9530	9530	0
687	20231024	093000	31445510	9530	9530	9530	9530	0
688	20231024	092900	31445510	9530	9530	9530	9530	0
689	20231024	092800	31445510	9530	9530	9530	9530	0
690	20231024	092700	31445510	9530	9530	9530	9530	0
691	20231024	092600	31445510	9530	9530	9530	9530	0
692	20231024	092500	31445510	9530	9530	9530	9530	1
693	20231024	092400	31435980	9530	9540	9540	9530	2
694	20231024	092300	31416910	9540	9540	9540	9540	0
695	20231024	092200	31416910	9540	9540	9540	9540	0
696	20231024	092100	31416910	9540	9540	9540	9540	0
697	20231024	092000	31416910	9540	9540	9540	9540	0
698	20231024	091900	31416910	9540	9540	9540	9540	0
699	20231024	091800	31416910	9540	9540	9540	9540	0
700	20231024	091700	31416910	9540	9540	9540	9540	0
701	20231024	091600	31416910	9540	9540	9540	9540	0
702	20231024	091500	31416910	9540	9540	9540	9540	2
703	20231024	091400	31397830	9510	9510	9510	9510	0
704	20231024	091300	31397830	9510	9510	9510	9510	0
705	20231024	091200	31397830	9510	9510	9510	9510	0
706	20231024	091100	31397830	9510	9510	9510	9510	0
707	20231024	091000	31397830	9510	9510	9510	9510	0
708	20231024	090900	31397830	9510	9510	9510	9510	0
709	20231024	090800	31397830	9510	9540	9540	9510	4
710	20231024	090700	31359730	9510	9510	9530	9510	5
711	20231024	090600	31312160	9510	9530	9530	9510	2
712	20231024	090500	31293120	9510	9530	9530	9510	2
713	20231024	090400	31274080	9540	9540	9540	9540	0
714	20231024	090300	31274080	9540	9540	9540	9540	0
715	20231024	090200	31274080	9540	9540	9540	9540	0
716	20231024	090100	31274080	9540	9540	9540	9540	2
717	20231024	090000	31255000	9500	9500	9500	9500	3290