KissMeData/030190/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190400	357244850	9700	9700	9700	9700	295
3	20231024	190300	357244850	9700	9700	9700	9700	0
4	20231024	190200	357244850	9700	9700	9700	9700	0
5	20231024	190100	357244850	9700	9700	9700	9700	0
6	20231024	190000	357244850	9700	9700	9700	9700	0
7	20231024	185900	357244850	9700	9700	9700	9700	0
8	20231024	185800	357244850	9700	9700	9700	9700	0
9	20231024	185700	357244850	9700	9700	9700	9700	0
10	20231024	185600	357244850	9700	9700	9700	9700	0
11	20231024	185500	357244850	9700	9700	9700	9700	0
12	20231024	185400	357244850	9700	9700	9700	9700	0
13	20231024	185300	357244850	9700	9700	9700	9700	0
14	20231024	185200	357244850	9700	9700	9700	9700	0
15	20231024	185100	357244850	9700	9700	9700	9700	0
16	20231024	185000	357244850	9700	9700	9700	9700	0
17	20231024	184900	357244850	9700	9700	9700	9700	0
18	20231024	184800	357244850	9700	9700	9700	9700	0
19	20231024	184700	357244850	9700	9700	9700	9700	0
20	20231024	184600	357244850	9700	9700	9700	9700	0
21	20231024	184500	357244850	9700	9700	9700	9700	0
22	20231024	184400	357244850	9700	9700	9700	9700	0
23	20231024	184300	357244850	9700	9700	9700	9700	0
24	20231024	184200	357244850	9700	9700	9700	9700	0
25	20231024	184100	357244850	9700	9700	9700	9700	0
26	20231024	184000	357244850	9700	9700	9700	9700	0
27	20231024	183900	357244850	9700	9700	9700	9700	0
28	20231024	183800	357244850	9700	9700	9700	9700	0
29	20231024	183700	357244850	9700	9700	9700	9700	0
30	20231024	183600	357244850	9700	9700	9700	9700	0
31	20231024	183500	357244850	9700	9700	9700	9700	0
32	20231024	183400	357244850	9700	9700	9700	9700	295
33	20231024	183300	357244850	9700	9700	9700	9700	0
34	20231024	183200	357244850	9700	9700	9700	9700	0
35	20231024	183100	357244850	9700	9700	9700	9700	0
36	20231024	183000	357244850	9700	9700	9700	9700	0
37	20231024	182900	357244850	9700	9700	9700	9700	0
38	20231024	182800	357244850	9700	9700	9700	9700	0
39	20231024	182700	357244850	9700	9700	9700	9700	0
40	20231024	182600	357244850	9700	9700	9700	9700	0
41	20231024	182500	357244850	9700	9700	9700	9700	0
42	20231024	182400	357244850	9700	9700	9700	9700	0
43	20231024	182300	357244850	9700	9700	9700	9700	0
44	20231024	182200	357244850	9700	9700	9700	9700	0
45	20231024	182100	357244850	9700	9700	9700	9700	0
46	20231024	182000	357244850	9700	9700	9700	9700	0
47	20231024	181900	357244850	9700	9700	9700	9700	0
48	20231024	181800	357244850	9700	9700	9700	9700	0
49	20231024	181700	357244850	9700	9700	9700	9700	0
50	20231024	181600	357244850	9700	9700	9700	9700	0
51	20231024	181500	357244850	9700	9700	9700	9700	0
52	20231024	181400	357244850	9700	9700	9700	9700	0
53	20231024	181300	357244850	9700	9700	9700	9700	0
54	20231024	181200	357244850	9700	9700	9700	9700	0
55	20231024	181100	357244850	9700	9700	9700	9700	0
56	20231024	181000	357244850	9700	9700	9700	9700	0
57	20231024	180900	357244850	9700	9700	9700	9700	0
58	20231024	180800	357244850	9700	9700	9700	9700	0
59	20231024	180700	357244850	9700	9700	9700	9700	0
60	20231024	180600	357244850	9700	9700	9700	9700	0
61	20231024	180500	357244850	9700	9700	9700	9700	0
62	20231024	180400	357244850	9700	9700	9700	9700	295
63	20231024	180300	357244850	9700	9700	9700	9700	0
64	20231024	180200	357244850	9700	9700	9700	9700	0
65	20231024	180100	357244850	9700	9700	9700	9700	0
66	20231024	180000	357244850	9700	9700	9700	9700	0
67	20231024	175900	357244850	9700	9700	9700	9700	0
68	20231024	175800	357244850	9700	9700	9700	9700	0
69	20231024	175700	357244850	9700	9700	9700	9700	0
70	20231024	175600	357244850	9700	9700	9700	9700	0
71	20231024	175500	357244850	9700	9700	9700	9700	0
72	20231024	175400	357244850	9700	9700	9700	9700	0
73	20231024	175300	357244850	9700	9700	9700	9700	0
74	20231024	175200	357244850	9700	9700	9700	9700	0
75	20231024	175100	357244850	9700	9700	9700	9700	0
76	20231024	175000	357244850	9700	9700	9700	9700	0
77	20231024	174900	357244850	9700	9700	9700	9700	0
78	20231024	174800	357244850	9700	9700	9700	9700	0
79	20231024	174700	357244850	9700	9700	9700	9700	0
80	20231024	174600	357244850	9700	9700	9700	9700	0
81	20231024	174500	357244850	9700	9700	9700	9700	0
82	20231024	174400	357244850	9700	9700	9700	9700	0
83	20231024	174300	357244850	9700	9700	9700	9700	0
84	20231024	174200	357244850	9700	9700	9700	9700	0
85	20231024	174100	357244850	9700	9700	9700	9700	0
86	20231024	174000	357244850	9700	9700	9700	9700	0
87	20231024	173900	357244850	9700	9700	9700	9700	0
88	20231024	173800	357244850	9700	9700	9700	9700	0
89	20231024	173700	357244850	9700	9700	9700	9700	0
90	20231024	173600	357244850	9700	9700	9700	9700	0
91	20231024	173500	357244850	9700	9700	9700	9700	0
92	20231024	173400	357244850	9700	9700	9700	9700	295
93	20231024	173300	357244850	9700	9700	9700	9700	0
94	20231024	173200	357244850	9700	9700	9700	9700	0
95	20231024	173100	357244850	9700	9700	9700	9700	0
96	20231024	173000	357244850	9700	9700	9700	9700	0
97	20231024	172900	357244850	9700	9700	9700	9700	0
98	20231024	172800	357244850	9700	9700	9700	9700	0
99	20231024	172700	357244850	9700	9700	9700	9700	0
100	20231024	172600	357244850	9700	9700	9700	9700	0
101	20231024	172500	357244850	9700	9700	9700	9700	0
102	20231024	172400	357244850	9700	9700	9700	9700	0
103	20231024	172300	357244850	9700	9700	9700	9700	0
104	20231024	172200	357244850	9700	9700	9700	9700	0
105	20231024	172100	357244850	9700	9700	9700	9700	0
106	20231024	172000	357244850	9700	9700	9700	9700	0
107	20231024	171900	357244850	9700	9700	9700	9700	0
108	20231024	171800	357244850	9700	9700	9700	9700	0
109	20231024	171700	357244850	9700	9700	9700	9700	0
110	20231024	171600	357244850	9700	9700	9700	9700	0
111	20231024	171500	357244850	9700	9700	9700	9700	0
112	20231024	171400	357244850	9700	9700	9700	9700	0
113	20231024	171300	357244850	9700	9700	9700	9700	0
114	20231024	171200	357244850	9700	9700	9700	9700	0
115	20231024	171100	357244850	9700	9700	9700	9700	0
116	20231024	171000	357244850	9700	9700	9700	9700	0
117	20231024	170900	357244850	9700	9700	9700	9700	0
118	20231024	170800	357244850	9700	9700	9700	9700	0
119	20231024	170700	357244850	9700	9700	9700	9700	0
120	20231024	170600	357244850	9700	9700	9700	9700	0
121	20231024	170500	357244850	9700	9700	9700	9700	0
122	20231024	170400	357244850	9700	9700	9700	9700	295
123	20231024	170300	357244850	9700	9700	9700	9700	0
124	20231024	170200	357244850	9700	9700	9700	9700	0
125	20231024	170100	357244850	9700	9700	9700	9700	0
126	20231024	170000	357244850	9700	9700	9700	9700	0
127	20231024	165900	357244850	9700	9700	9700	9700	0
128	20231024	165800	357244850	9700	9700	9700	9700	0
129	20231024	165700	357244850	9700	9700	9700	9700	0
130	20231024	165600	357244850	9700	9700	9700	9700	0
131	20231024	165500	357244850	9700	9700	9700	9700	0
132	20231024	165400	357244850	9700	9700	9700	9700	0
133	20231024	165300	357244850	9700	9700	9700	9700	0
134	20231024	165200	357244850	9700	9700	9700	9700	0
135	20231024	165100	357244850	9700	9700	9700	9700	0
136	20231024	165000	357244850	9700	9700	9700	9700	0
137	20231024	164900	357244850	9700	9700	9700	9700	0
138	20231024	164800	357244850	9700	9700	9700	9700	0
139	20231024	164700	357244850	9700	9700	9700	9700	0
140	20231024	164600	357244850	9700	9700	9700	9700	0
141	20231024	164500	357244850	9700	9700	9700	9700	0
142	20231024	164400	357244850	9700	9700	9700	9700	0
143	20231024	164300	357244850	9700	9700	9700	9700	0
144	20231024	164200	357244850	9700	9700	9700	9700	0
145	20231024	164100	357244850	9700	9700	9700	9700	0
146	20231024	164000	357244850	9700	9700	9700	9700	0
147	20231024	163900	357244850	9700	9700	9700	9700	0
148	20231024	163800	357244850	9700	9700	9700	9700	0
149	20231024	163700	357244850	9700	9700	9700	9700	0
150	20231024	163600	357244850	9700	9700	9700	9700	0
151	20231024	163500	357244850	9700	9700	9700	9700	0
152	20231024	163400	357244850	9700	9700	9700	9700	295
153	20231024	163300	357244850	9700	9700	9700	9700	0
154	20231024	163200	357244850	9700	9700	9700	9700	0
155	20231024	163100	357244850	9700	9700	9700	9700	0
156	20231024	163000	357244850	9700	9700	9700	9700	0
157	20231024	162900	357244850	9700	9700	9700	9700	0
158	20231024	162800	357244850	9700	9700	9700	9700	0
159	20231024	162700	357244850	9700	9700	9700	9700	0
160	20231024	162600	357244850	9700	9700	9700	9700	0
161	20231024	162500	357244850	9700	9700	9700	9700	0
162	20231024	162400	357244850	9700	9700	9700	9700	0
163	20231024	162300	357244850	9700	9700	9700	9700	0
164	20231024	162200	357244850	9700	9700	9700	9700	0
165	20231024	162100	357244850	9700	9700	9700	9700	0
166	20231024	162000	357244850	9700	9700	9700	9700	0
167	20231024	161900	357244850	9700	9700	9700	9700	0
168	20231024	161800	357244850	9700	9700	9700	9700	0
169	20231024	161700	357244850	9700	9700	9700	9700	0
170	20231024	161600	357244850	9700	9700	9700	9700	0
171	20231024	161500	357244850	9700	9700	9700	9700	0
172	20231024	161400	357244850	9700	9700	9700	9700	0
173	20231024	161300	357244850	9700	9700	9700	9700	0
174	20231024	161200	357244850	9700	9700	9700	9700	0
175	20231024	161100	357244850	9700	9700	9700	9700	0
176	20231024	161000	357244850	9700	9700	9700	9700	0
177	20231024	160900	357244850	9700	9700	9700	9700	0
178	20231024	160800	357244850	9700	9700	9700	9700	0
179	20231024	160700	357244850	9700	9700	9700	9700	0
180	20231024	160600	357244850	9700	9700	9700	9700	0
181	20231024	160500	357244850	9700	9700	9700	9700	0
182	20231024	160400	357244850	9700	9700	9700	9700	295
183	20231024	160300	357244850	9700	9700	9700	9700	0
184	20231024	160200	357244850	9700	9700	9700	9700	0
185	20231024	160100	357244850	9700	9700	9700	9700	0
186	20231024	160000	357244850	9700	9700	9700	9700	0
187	20231024	155900	357244850	9700	9700	9700	9700	0
188	20231024	155800	357244850	9700	9700	9700	9700	0
189	20231024	155700	357244850	9700	9700	9700	9700	0
190	20231024	155600	357244850	9700	9700	9700	9700	0
191	20231024	155500	357244850	9700	9700	9700	9700	0
192	20231024	155400	357244850	9700	9700	9700	9700	0
193	20231024	155300	357244850	9700	9700	9700	9700	0
194	20231024	155200	357244850	9700	9700	9700	9700	0
195	20231024	155100	357244850	9700	9700	9700	9700	0
196	20231024	155000	357244850	9700	9700	9700	9700	0
197	20231024	154900	357244850	9700	9700	9700	9700	0
198	20231024	154800	357244850	9700	9700	9700	9700	0
199	20231024	154700	357244850	9700	9700	9700	9700	0
200	20231024	154600	357244850	9700	9700	9700	9700	0
201	20231024	154500	357244850	9700	9700	9700	9700	0
202	20231024	154400	357244850	9700	9700	9700	9700	0
203	20231024	154300	357244850	9700	9700	9700	9700	0
204	20231024	154200	357244850	9700	9700	9700	9700	0
205	20231024	154100	357244850	9700	9700	9700	9700	0
206	20231024	154000	357244850	9700	9700	9700	9700	0
207	20231024	153900	357244850	9700	9700	9700	9700	0
208	20231024	153800	357244850	9700	9700	9700	9700	0
209	20231024	153700	357244850	9700	9700	9700	9700	0
210	20231024	153600	357244850	9700	9700	9700	9700	0
211	20231024	153500	357244850	9700	9700	9700	9700	0
212	20231024	153400	357244850	9700	9700	9700	9700	295
213	20231024	153300	357244850	9700	9700	9700	9700	0
214	20231024	153200	357244850	9700	9700	9700	9700	0
215	20231024	153100	357244850	9700	9700	9700	9700	0
216	20231024	153000	357244850	9700	9700	9700	9700	295
217	20231024	152900	354383350	9690	9690	9690	9690	0
218	20231024	152800	354383350	9690	9690	9690	9690	0
219	20231024	152700	354383350	9690	9690	9690	9690	0
220	20231024	152600	354383350	9690	9690	9690	9690	0
221	20231024	152500	354383350	9690	9690	9690	9690	0
222	20231024	152400	354383350	9690	9690	9690	9690	0
223	20231024	152300	354383350	9690	9690	9690	9690	0
224	20231024	152200	354383350	9690	9690	9690	9690	0
225	20231024	152100	354383350	9690	9690	9690	9690	0
226	20231024	152000	354383350	9690	9690	9690	9690	0
227	20231024	151900	354383350	9690	9630	9690	9620	136
228	20231024	151800	353073860	9630	9630	9630	9630	67
229	20231024	151700	352428650	9630	9630	9630	9630	50
230	20231024	151600	351947150	9700	9650	9700	9650	212
231	20231024	151500	349892470	9640	9650	9660	9640	17
232	20231024	151400	349728420	9670	9670	9670	9660	359
233	20231024	151300	346256930	9670	9660	9670	9660	23
234	20231024	151200	346034530	9660	9680	9680	9660	7
235	20231024	151100	345966810	9690	9690	9690	9680	199
236	20231024	151000	344038510	9680	9690	9690	9680	111
237	20231024	150900	342962930	9680	9690	9690	9680	119
238	20231024	150800	341809840	9690	9680	9690	9680	350
239	20231024	150700	338420980	9680	9670	9680	9670	126
240	20231024	150600	337201500	9660	9670	9670	9660	119
241	20231024	150500	336050780	9650	9660	9660	9650	128
242	20231024	150400	334815500	9670	9680	9680	9670	209
243	20231024	150300	332793510	9680	9680	9680	9680	150
244	20231024	150200	331341510	9670	9670	9670	9660	165
245	20231024	150100	329745970	9670	9680	9680	9670	94
246	20231024	150000	328836060	9690	9690	9690	9680	145
247	20231024	145900	327431030	9680	9680	9680	9680	55
248	20231024	145800	326898630	9680	9690	9690	9680	118
249	20231024	145700	325755220	9680	9680	9680	9680	91
250	20231024	145600	324874340	9670	9670	9680	9670	208
251	20231024	145500	322862880	9680	9670	9680	9670	198
252	20231024	145400	320946450	9680	9680	9680	9680	1
253	20231024	145300	320936770	9670	9690	9690	9670	252
254	20231024	145200	318496530	9690	9700	9700	9690	110
255	20231024	145100	317429570	9690	9700	9700	9690	118
256	20231024	145000	316285170	9700	9690	9700	9690	139
257	20231024	144900	314937100	9700	9700	9700	9700	650
258	20231024	144800	308632100	9690	9690	9690	9690	214
259	20231024	144700	306558440	9690	9690	9690	9690	107
260	20231024	144600	305521610	9680	9680	9680	9680	157
261	20231024	144500	304001850	9680	9680	9680	9680	86
262	20231024	144400	303169370	9680	9680	9690	9680	188
263	20231024	144300	301349520	9690	9680	9690	9680	103
264	20231024	144200	300351660	9690	9690	9690	9690	208
265	20231024	144100	298336140	9680	9690	9690	9680	198
266	20231024	144000	296418460	9680	9680	9680	9680	0
267	20231024	143900	296418460	9680	9690	9690	9680	441
268	20231024	143800	292149270	9690	9670	9690	9670	120
269	20231024	143700	290986860	9670	9670	9670	9670	67
270	20231024	143600	290338970	9680	9680	9680	9680	1
271	20231024	143500	290329290	9650	9690	9690	9650	233
272	20231024	143400	288075400	9680	9690	9690	9680	99
273	20231024	143300	287116280	9680	9690	9690	9680	163
274	20231024	143200	285537360	9680	9690	9690	9680	265
275	20231024	143100	282969730	9690	9680	9690	9680	90
276	20231024	143000	282098430	9690	9690	9690	9690	316
277	20231024	142900	279036390	9690	9680	9690	9680	106
278	20231024	142800	278009460	9690	9680	9690	9680	174
279	20231024	142700	276324040	9690	9690	9690	9690	0
280	20231024	142600	276324040	9690	9690	9690	9690	1
281	20231024	142500	276314350	9690	9670	9690	9670	341
282	20231024	142400	273013400	9670	9670	9670	9670	44
283	20231024	142300	272587920	9680	9700	9700	9680	136
284	20231024	142200	271269410	9700	9700	9700	9690	143
285	20231024	142100	269882510	9700	9700	9700	9700	96
286	20231024	142000	268951310	9700	9700	9700	9690	199
287	20231024	141900	267021220	9700	9690	9700	9690	163
288	20231024	141800	265440300	9700	9690	9700	9690	124
289	20231024	141700	264237780	9690	9690	9690	9680	197
290	20231024	141600	262329310	9680	9680	9690	9680	50
291	20231024	141500	261845160	9690	9690	9700	9690	82
292	20231024	141400	261050570	9690	9680	9690	9680	177
293	20231024	141300	259336180	9680	9680	9680	9680	133
294	20231024	141200	258048740	9690	9710	9710	9690	102
295	20231024	141100	257060340	9710	9710	9710	9710	301
296	20231024	141000	254137630	9700	9690	9700	9690	81
297	20231024	140900	253352350	9690	9670	9690	9670	684
298	20231024	140800	246731510	9670	9660	9670	9660	28
299	20231024	140700	246460930	9670	9680	9680	9670	212
300	20231024	140600	244409710	9680	9670	9680	9670	83
301	20231024	140500	243606560	9670	9670	9670	9670	110
302	20231024	140400	242542860	9690	9680	9690	9680	375
303	20231024	140300	238909120	9680	9660	9680	9660	264
304	20231024	140200	236358500	9650	9600	9650	9600	2315
305	20231024	140100	214083380	9590	9600	9600	9590	114
306	20231024	140000	212989190	9600	9610	9610	9600	110
307	20231024	135900	211933180	9600	9590	9600	9590	80
308	20231024	135800	211165670	9580	9580	9580	9570	588
309	20231024	135700	205533050	9580	9580	9580	9580	156
310	20231024	135600	204038570	9580	9580	9590	9570	643
311	20231024	135500	197884610	9580	9580	9580	9580	273
312	20231024	135400	195269270	9590	9590	9590	9590	1
313	20231024	135300	195259680	9590	9590	9590	9590	11
314	20231024	135200	195154190	9590	9590	9590	9590	0
315	20231024	135100	195154190	9590	9590	9590	9590	73
316	20231024	135000	194454120	9590	9590	9590	9590	21
317	20231024	134900	194252730	9580	9580	9580	9580	150
318	20231024	134800	192815730	9580	9580	9580	9580	23
319	20231024	134700	192595390	9590	9580	9590	9580	18
320	20231024	134600	192422940	9580	9590	9590	9580	22
321	20231024	134500	192212170	9590	9590	9590	9590	1
322	20231024	134400	192202580	9580	9580	9580	9580	17
323	20231024	134300	192039720	9580	9580	9580	9580	19
324	20231024	134200	191857700	9580	9580	9580	9580	53
325	20231024	134100	191349960	9580	9580	9580	9580	28
326	20231024	134000	191081720	9590	9580	9590	9580	101
327	20231024	133900	190114130	9580	9580	9580	9580	21
328	20231024	133800	189912950	9580	9580	9580	9580	0
329	20231024	133700	189912950	9580	9590	9590	9580	27
330	20231024	133600	189654250	9580	9570	9580	9570	201
331	20231024	133500	187729080	9580	9580	9580	9580	5
332	20231024	133400	187681180	9580	9580	9580	9580	11
333	20231024	133300	187575800	9570	9570	9570	9570	0
334	20231024	133200	187575800	9570	9580	9580	9570	41
335	20231024	133100	187183040	9580	9580	9580	9580	20
336	20231024	133000	186991440	9590	9590	9590	9590	0
337	20231024	132900	186991440	9590	9590	9590	9590	0
338	20231024	132800	186991440	9590	9590	9590	9590	0
339	20231024	132700	186991440	9590	9590	9590	9590	0
340	20231024	132600	186991440	9590	9580	9590	9580	61
341	20231024	132500	186407010	9570	9580	9580	9570	33
342	20231024	132400	186091100	9570	9570	9570	9570	17
343	20231024	132300	185928410	9580	9580	9580	9580	25
344	20231024	132200	185688910	9580	9580	9580	9580	0
345	20231024	132100	185688910	9580	9580	9580	9580	0
346	20231024	132000	185688910	9580	9580	9580	9580	19
347	20231024	131900	185506890	9580	9580	9580	9580	26
348	20231024	131800	185257810	9580	9580	9580	9580	1
349	20231024	131700	185248230	9580	9570	9580	9570	97
350	20231024	131600	184319380	9570	9570	9570	9570	19
351	20231024	131500	184137550	9580	9570	9580	9570	25
352	20231024	131400	183898270	9570	9570	9570	9570	0
353	20231024	131300	183898270	9570	9560	9570	9560	129
354	20231024	131200	182664530	9560	9590	9590	9560	1604
355	20231024	131100	167310960	9600	9600	9600	9600	10
356	20231024	131000	167214960	9600	9600	9600	9600	10
357	20231024	130900	167118960	9600	9600	9600	9600	47
358	20231024	130800	166667760	9600	9590	9600	9590	19
359	20231024	130700	166485540	9590	9590	9590	9590	0
360	20231024	130600	166485540	9590	9590	9590	9590	21
361	20231024	130500	166284150	9590	9590	9590	9590	19
362	20231024	130400	166101940	9590	9600	9600	9590	119
363	20231024	130300	164959580	9600	9590	9600	9590	30
364	20231024	130200	164671780	9590	9590	9590	9590	0
365	20231024	130100	164671780	9590	9590	9590	9590	33
366	20231024	130000	164355310	9590	9590	9590	9590	21
367	20231024	125900	164153920	9590	9590	9590	9590	0
368	20231024	125800	164153920	9590	9590	9590	9590	139
369	20231024	125700	162820910	9600	9600	9600	9600	4
370	20231024	125600	162782510	9590	9590	9590	9590	0
371	20231024	125500	162782510	9590	9600	9600	9590	20
372	20231024	125400	162590520	9600	9600	9600	9600	26
373	20231024	125300	162340920	9600	9600	9600	9600	15
374	20231024	125200	162196920	9600	9600	9600	9600	0
375	20231024	125100	162196920	9600	9600	9600	9600	19
376	20231024	125000	162014520	9600	9600	9600	9600	78
377	20231024	124900	161265720	9590	9590	9590	9590	23
378	20231024	124800	161045150	9600	9590	9600	9590	40
379	20231024	124700	160661350	9590	9590	9590	9590	0
380	20231024	124600	160661350	9590	9590	9590	9590	22
381	20231024	124500	160450370	9600	9600	9600	9600	43
382	20231024	124400	160037570	9590	9590	9590	9590	19
383	20231024	124300	159855360	9590	9590	9590	9590	0
384	20231024	124200	159855360	9590	9590	9590	9590	23
385	20231024	124100	159634790	9590	9590	9590	9590	18
386	20231024	124000	159462170	9600	9600	9600	9600	60
387	20231024	123900	158886170	9590	9590	9590	9590	222
388	20231024	123800	156757190	9590	9590	9590	9590	0
389	20231024	123700	156757190	9590	9590	9600	9590	394
390	20231024	123600	152978580	9600	9590	9600	9590	28
391	20231024	123500	152709970	9590	9590	9590	9590	0
392	20231024	123400	152709970	9590	9590	9590	9590	22
393	20231024	123300	152498990	9590	9590	9590	9590	0
394	20231024	123200	152498990	9590	9600	9600	9590	29
395	20231024	123100	152220780	9590	9590	9590	9590	0
396	20231024	123000	152220780	9590	9590	9590	9590	37
397	20231024	122900	151865950	9600	9590	9600	9590	23
398	20231024	122800	151645370	9600	9590	9600	9590	203
399	20231024	122700	149698590	9590	9590	9590	9590	23
400	20231024	122600	149478020	9600	9600	9600	9600	110
401	20231024	122500	148422020	9600	9600	9600	9600	2
402	20231024	122400	148402820	9600	9610	9610	9600	92
403	20231024	122300	147519190	9610	9610	9610	9610	0
404	20231024	122200	147519190	9610	9610	9610	9610	19
405	20231024	122100	147336600	9610	9610	9610	9610	48
406	20231024	122000	146875320	9610	9600	9610	9600	22
407	20231024	121900	146664110	9600	9600	9600	9600	0
408	20231024	121800	146664110	9600	9600	9600	9600	21
409	20231024	121700	146462510	9610	9600	9610	9600	27
410	20231024	121600	146203260	9600	9600	9600	9600	0
411	20231024	121500	146203260	9600	9600	9600	9600	21
412	20231024	121400	146001660	9600	9600	9600	9600	0
413	20231024	121300	146001660	9600	9600	9600	9600	20
414	20231024	121200	145809660	9610	9600	9610	9600	180
415	20231024	121100	144080160	9600	9600	9600	9600	77
416	20231024	121000	143340960	9590	9590	9590	9590	21
417	20231024	120900	143139570	9590	9590	9590	9590	0
418	20231024	120800	143139570	9590	9590	9590	9590	23
419	20231024	120700	142919000	9590	9590	9590	9590	0
420	20231024	120600	142919000	9590	9610	9610	9590	114
421	20231024	120500	141825320	9610	9610	9610	9610	26
422	20231024	120400	141575460	9610	9610	9610	9610	0
423	20231024	120300	141575460	9610	9610	9610	9610	43
424	20231024	120200	141162230	9610	9610	9610	9610	0
425	20231024	120100	141162230	9610	9610	9610	9610	22
426	20231024	120000	140950810	9600	9600	9610	9600	44
427	20231024	115900	140528210	9610	9610	9610	9610	0
428	20231024	115800	140528210	9610	9610	9610	9610	0
429	20231024	115700	140528210	9610	9600	9610	9600	320
430	20231024	115600	137454950	9590	9590	9590	9590	22
431	20231024	115500	137243970	9590	9580	9590	9580	40
432	20231024	115400	136860380	9590	9590	9590	9590	170
433	20231024	115300	135230080	9580	9580	9580	9580	18
434	20231024	115200	135057640	9590	9590	9590	9590	4
435	20231024	115100	135019280	9580	9580	9580	9580	21
436	20231024	115000	134818100	9580	9580	9580	9580	0
437	20231024	114900	134818100	9580	9580	9580	9580	105
438	20231024	114800	133812200	9590	9590	9590	9590	1
439	20231024	114700	133802610	9580	9580	9580	9580	23
440	20231024	114600	133582270	9580	9580	9580	9580	21
441	20231024	114500	133381090	9590	9590	9590	9590	0
442	20231024	114400	133381090	9590	9590	9590	9590	0
443	20231024	114300	133381090	9590	9590	9590	9590	47
444	20231024	114200	132930360	9590	9580	9590	9580	135
445	20231024	114100	131636020	9580	9580	9580	9580	10
446	20231024	114000	131540220	9580	9580	9580	9580	70
447	20231024	113900	130869620	9580	9570	9580	9570	35
448	20231024	113800	130534620	9570	9570	9570	9570	0
449	20231024	113700	130534620	9570	9580	9580	9570	111
450	20231024	113600	129472300	9570	9570	9570	9570	0
451	20231024	113500	129472300	9570	9580	9580	9570	25
452	20231024	113400	129233040	9580	9580	9580	9580	1
453	20231024	113300	129223460	9580	9580	9580	9580	0
454	20231024	113200	129223460	9580	9580	9580	9580	30
455	20231024	113100	128936060	9580	9580	9580	9580	46
456	20231024	113000	128495380	9580	9580	9580	9570	176
457	20231024	112900	126810800	9580	9580	9580	9580	17
458	20231024	112800	126647940	9590	9590	9590	9590	53
459	20231024	112700	126139670	9590	9580	9590	9580	72
460	20231024	112600	125449890	9580	9590	9590	9580	290
461	20231024	112500	122670120	9590	9590	9590	9590	22
462	20231024	112400	122459140	9590	9590	9590	9590	23
463	20231024	112300	122238570	9590	9590	9590	9590	7
464	20231024	112200	122171440	9580	9570	9580	9570	36
465	20231024	112100	121826750	9580	9580	9580	9580	0
466	20231024	112000	121826750	9580	9580	9580	9580	0
467	20231024	111900	121826750	9580	9570	9580	9560	3
468	20231024	111800	121798040	9570	9570	9570	9570	39
469	20231024	111700	121424810	9570	9570	9570	9570	51
470	20231024	111600	120936740	9570	9570	9570	9570	256
471	20231024	111500	118486820	9560	9570	9570	9560	20
472	20231024	111400	118295610	9570	9570	9570	9570	1
473	20231024	111300	118286040	9560	9560	9560	9560	60
474	20231024	111200	117712440	9560	9560	9560	9560	0
475	20231024	111100	117712440	9560	9570	9570	9560	18
476	20231024	111000	117540350	9570	9560	9570	9560	67
477	20231024	110900	116899330	9560	9560	9560	9560	0
478	20231024	110800	116899330	9560	9560	9560	9560	19
479	20231024	110700	116717690	9560	9560	9560	9560	0
480	20231024	110600	116717690	9560	9570	9570	9560	23
481	20231024	110500	116497790	9570	9560	9570	9560	24
482	20231024	110400	116268290	9560	9560	9560	9560	0
483	20231024	110300	116268290	9560	9560	9560	9560	18
484	20231024	110200	116096210	9560	9560	9560	9560	1
485	20231024	110100	116086650	9560	9560	9560	9560	22
486	20231024	110000	115876330	9560	9570	9570	9560	80
487	20231024	105900	115111430	9560	9570	9570	9560	23
488	20231024	105800	114891540	9560	9560	9560	9560	22
489	20231024	105700	114681220	9560	9560	9560	9560	79
490	20231024	105600	113925980	9560	9570	9570	9560	105
491	20231024	105500	112922160	9560	9560	9560	9560	0
492	20231024	105400	112922160	9560	9570	9570	9560	49
493	20231024	105300	112453670	9560	9560	9560	9560	34
494	20231024	105200	112128630	9570	9570	9570	9570	0
495	20231024	105100	112128630	9570	9560	9570	9560	56
496	20231024	105000	111593080	9570	9570	9570	9570	1
497	20231024	104900	111583510	9560	9570	9570	9560	7
498	20231024	104800	111516540	9570	9570	9570	9570	0
499	20231024	104700	111516540	9570	9570	9570	9570	1
500	20231024	104600	111506970	9560	9560	9560	9560	0
501	20231024	104500	111506970	9560	9590	9590	9560	800
502	20231024	104400	103853620	9590	9580	9590	9580	57
503	20231024	104300	103307450	9570	9570	9570	9570	0
504	20231024	104200	103307450	9570	9570	9570	9560	60
505	20231024	104100	102733440	9570	9570	9570	9570	0
506	20231024	104000	102733440	9570	9570	9570	9570	123
507	20231024	103900	101556330	9570	9560	9570	9560	81
508	20231024	103800	100781370	9570	9590	9590	9570	538
509	20231024	103700	95631030	9580	9570	9580	9570	29
510	20231024	103600	95353300	9580	9580	9590	9580	128
511	20231024	103500	94126560	9580	9590	9590	9580	48
512	20231024	103400	93666670	9590	9580	9590	9580	30
513	20231024	103300	93379260	9590	9590	9590	9590	22
514	20231024	103200	93168280	9570	9590	9590	9570	128
515	20231024	103100	91943030	9570	9570	9570	9570	0
516	20231024	103000	91943030	9570	9590	9590	9570	181
517	20231024	102900	90207740	9630	9610	9630	9590	2391
518	20231024	102800	67242700	9610	9620	9620	9610	40
519	20231024	102700	66858090	9620	9620	9620	9620	39
520	20231024	102600	66482910	9620	9620	9620	9620	41
521	20231024	102500	66088490	9630	9630	9630	9610	1265
522	20231024	102400	53916790	9640	9640	9640	9640	12
523	20231024	102300	53801110	9630	9640	9640	9630	64
524	20231024	102200	53184340	9630	9630	9630	9630	22
525	20231024	102100	52972480	9640	9640	9640	9640	4
526	20231024	102000	52933920	9630	9640	9640	9630	38
527	20231024	101900	52567780	9640	9640	9640	9640	55
528	20231024	101800	52037580	9640	9650	9650	9640	49
529	20231024	101700	51565190	9640	9640	9640	9640	0
530	20231024	101600	51565190	9640	9640	9640	9640	17
531	20231024	101500	51401310	9640	9640	9640	9640	28
532	20231024	101400	51131390	9650	9640	9650	9640	58
533	20231024	101300	50572190	9640	9650	9650	9640	22
534	20231024	101200	50360070	9650	9650	9650	9650	0
535	20231024	101100	50360070	9650	9640	9650	9640	26
536	20231024	101000	50109380	9650	9640	9650	9640	38
537	20231024	100900	49743050	9650	9650	9650	9650	0
538	20231024	100800	49743050	9650	9650	9650	9650	11
539	20231024	100700	49636900	9660	9660	9660	9660	10
540	20231024	100600	49540300	9660	9660	9660	9660	26
541	20231024	100500	49289140	9670	9670	9670	9670	0
542	20231024	100400	49289140	9670	9660	9670	9660	100
543	20231024	100300	48322370	9650	9640	9650	9640	105
544	20231024	100200	47309320	9640	9640	9640	9640	0
545	20231024	100100	47309320	9640	9640	9640	9640	17
546	20231024	100000	47145440	9650	9650	9650	9650	27
547	20231024	095900	46884890	9650	9650	9660	9650	105
548	20231024	095800	45871580	9640	9640	9640	9640	22
549	20231024	095700	45659500	9640	9640	9640	9640	0
550	20231024	095600	45659500	9640	9640	9640	9640	38
551	20231024	095500	45293180	9640	9650	9650	9640	200
552	20231024	095400	43364150	9650	9650	9650	9650	19
553	20231024	095300	43180800	9650	9650	9660	9650	95
554	20231024	095200	42263850	9650	9660	9660	9650	63
555	20231024	095100	41655640	9650	9650	9650	9650	51
556	20231024	095000	41163490	9670	9670	9670	9670	0
557	20231024	094900	41163490	9670	9670	9670	9650	755
558	20231024	094800	33874090	9670	9680	9680	9670	17
559	20231024	094700	33709690	9670	9690	9690	9670	550
560	20231024	094600	28387840	9680	9680	9680	9680	19
561	20231024	094500	28203920	9690	9690	9690	9690	0
562	20231024	094400	28203920	9690	9690	9690	9690	480
563	20231024	094300	23552720	9700	9700	9700	9700	1
564	20231024	094200	23543020	9690	9700	9700	9690	47
565	20231024	094100	23087510	9690	9690	9690	9690	121
566	20231024	094000	21915020	9690	9700	9700	9690	23
567	20231024	093900	21692090	9700	9700	9700	9700	19
568	20231024	093800	21507790	9700	9730	9730	9690	665
569	20231024	093700	15053550	9730	9730	9730	9730	0
570	20231024	093600	15053550	9730	9730	9730	9730	0
571	20231024	093500	15053550	9730	9750	9750	9730	143
572	20231024	093400	13660130	9790	9790	9790	9790	1
573	20231024	093300	13650340	9780	9740	9780	9740	2
574	20231024	093200	13630820	9790	9780	9790	9780	2
575	20231024	093100	13611250	9740	9800	9800	9740	2
576	20231024	093000	13591710	9740	9810	9810	9740	4
577	20231024	092900	13552540	9720	9720	9720	9720	0
578	20231024	092800	13552540	9720	9720	9720	9720	0
579	20231024	092700	13552540	9720	9810	9820	9720	59
580	20231024	092600	12974800	9720	9720	9720	9720	0
581	20231024	092500	12974800	9720	9720	9720	9720	0
582	20231024	092400	12974800	9720	9720	9720	9720	0
583	20231024	092300	12974800	9720	9820	9820	9720	50
584	20231024	092200	12485060	9750	9750	9750	9750	0
585	20231024	092100	12485060	9750	9750	9750	9750	5
586	20231024	092000	12436310	9710	9710	9710	9710	0
587	20231024	091900	12436310	9710	9710	9710	9710	2
588	20231024	091800	12416890	9720	9740	9740	9720	3
589	20231024	091700	12387710	9720	9720	9720	9720	0
590	20231024	091600	12387710	9720	9720	9720	9720	29
591	20231024	091500	12105830	9720	9770	9830	9720	626
592	20231024	091400	5969960	9700	9700	9700	9700	0
593	20231024	091300	5969960	9700	9700	9700	9700	0
594	20231024	091200	5969960	9700	9700	9700	9700	0
595	20231024	091100	5969960	9700	9700	9700	9700	0
596	20231024	091000	5969960	9700	9700	9700	9700	0
597	20231024	090900	5969960	9700	9710	9790	9700	140
598	20231024	090800	4609560	9700	9700	9700	9700	0
599	20231024	090700	4609560	9700	9700	9700	9700	0
600	20231024	090600	4609560	9700	9700	9700	9700	0
601	20231024	090500	4609560	9700	9700	9700	9700	38
602	20231024	090400	4240960	9710	9720	9790	9690	304
603	20231024	090300	1290630	9730	9750	9820	9730	34
604	20231024	090200	958840	9740	9740	9740	9740	50
605	20231024	090100	471840	9830	9830	9830	9830	0
606	20231024	090000	471840	9830	9830	9830	9830	48