KissMeData/084690/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193800	481492920	6470	6470	6470	6470	1744
3	20231024	193700	481492920	6470	6470	6470	6470	0
4	20231024	193600	481492920	6470	6470	6470	6470	0
5	20231024	193500	481492920	6470	6470	6470	6470	0
6	20231024	193400	481492920	6470	6470	6470	6470	0
7	20231024	193300	481492920	6470	6470	6470	6470	0
8	20231024	193200	481492920	6470	6470	6470	6470	0
9	20231024	193100	481492920	6470	6470	6470	6470	0
10	20231024	193000	481492920	6470	6470	6470	6470	0
11	20231024	192900	481492920	6470	6470	6470	6470	0
12	20231024	192800	481492920	6470	6470	6470	6470	0
13	20231024	192700	481492920	6470	6470	6470	6470	0
14	20231024	192600	481492920	6470	6470	6470	6470	0
15	20231024	192500	481492920	6470	6470	6470	6470	0
16	20231024	192400	481492920	6470	6470	6470	6470	0
17	20231024	192300	481492920	6470	6470	6470	6470	0
18	20231024	192200	481492920	6470	6470	6470	6470	0
19	20231024	192100	481492920	6470	6470	6470	6470	0
20	20231024	192000	481492920	6470	6470	6470	6470	0
21	20231024	191900	481492920	6470	6470	6470	6470	0
22	20231024	191800	481492920	6470	6470	6470	6470	0
23	20231024	191700	481492920	6470	6470	6470	6470	0
24	20231024	191600	481492920	6470	6470	6470	6470	0
25	20231024	191500	481492920	6470	6470	6470	6470	0
26	20231024	191400	481492920	6470	6470	6470	6470	0
27	20231024	191300	481492920	6470	6470	6470	6470	0
28	20231024	191200	481492920	6470	6470	6470	6470	0
29	20231024	191100	481492920	6470	6470	6470	6470	0
30	20231024	191000	481492920	6470	6470	6470	6470	0
31	20231024	190900	481492920	6470	6470	6470	6470	0
32	20231024	190800	481492920	6470	6470	6470	6470	1744
33	20231024	190700	481492920	6470	6470	6470	6470	0
34	20231024	190600	481492920	6470	6470	6470	6470	0
35	20231024	190500	481492920	6470	6470	6470	6470	0
36	20231024	190400	481492920	6470	6470	6470	6470	0
37	20231024	190300	481492920	6470	6470	6470	6470	0
38	20231024	190200	481492920	6470	6470	6470	6470	0
39	20231024	190100	481492920	6470	6470	6470	6470	0
40	20231024	190000	481492920	6470	6470	6470	6470	0
41	20231024	185900	481492920	6470	6470	6470	6470	0
42	20231024	185800	481492920	6470	6470	6470	6470	0
43	20231024	185700	481492920	6470	6470	6470	6470	0
44	20231024	185600	481492920	6470	6470	6470	6470	0
45	20231024	185500	481492920	6470	6470	6470	6470	0
46	20231024	185400	481492920	6470	6470	6470	6470	0
47	20231024	185300	481492920	6470	6470	6470	6470	0
48	20231024	185200	481492920	6470	6470	6470	6470	0
49	20231024	185100	481492920	6470	6470	6470	6470	0
50	20231024	185000	481492920	6470	6470	6470	6470	0
51	20231024	184900	481492920	6470	6470	6470	6470	0
52	20231024	184800	481492920	6470	6470	6470	6470	0
53	20231024	184700	481492920	6470	6470	6470	6470	0
54	20231024	184600	481492920	6470	6470	6470	6470	0
55	20231024	184500	481492920	6470	6470	6470	6470	0
56	20231024	184400	481492920	6470	6470	6470	6470	0
57	20231024	184300	481492920	6470	6470	6470	6470	0
58	20231024	184200	481492920	6470	6470	6470	6470	0
59	20231024	184100	481492920	6470	6470	6470	6470	0
60	20231024	184000	481492920	6470	6470	6470	6470	0
61	20231024	183900	481492920	6470	6470	6470	6470	0
62	20231024	183800	481492920	6470	6470	6470	6470	1744
63	20231024	183700	481492920	6470	6470	6470	6470	0
64	20231024	183600	481492920	6470	6470	6470	6470	0
65	20231024	183500	481492920	6470	6470	6470	6470	0
66	20231024	183400	481492920	6470	6470	6470	6470	0
67	20231024	183300	481492920	6470	6470	6470	6470	0
68	20231024	183200	481492920	6470	6470	6470	6470	0
69	20231024	183100	481492920	6470	6470	6470	6470	0
70	20231024	183000	481492920	6470	6470	6470	6470	0
71	20231024	182900	481492920	6470	6470	6470	6470	0
72	20231024	182800	481492920	6470	6470	6470	6470	0
73	20231024	182700	481492920	6470	6470	6470	6470	0
74	20231024	182600	481492920	6470	6470	6470	6470	0
75	20231024	182500	481492920	6470	6470	6470	6470	0
76	20231024	182400	481492920	6470	6470	6470	6470	0
77	20231024	182300	481492920	6470	6470	6470	6470	0
78	20231024	182200	481492920	6470	6470	6470	6470	0
79	20231024	182100	481492920	6470	6470	6470	6470	0
80	20231024	182000	481492920	6470	6470	6470	6470	0
81	20231024	181900	481492920	6470	6470	6470	6470	0
82	20231024	181800	481492920	6470	6470	6470	6470	0
83	20231024	181700	481492920	6470	6470	6470	6470	0
84	20231024	181600	481492920	6470	6470	6470	6470	0
85	20231024	181500	481492920	6470	6470	6470	6470	0
86	20231024	181400	481492920	6470	6470	6470	6470	0
87	20231024	181300	481492920	6470	6470	6470	6470	0
88	20231024	181200	481492920	6470	6470	6470	6470	0
89	20231024	181100	481492920	6470	6470	6470	6470	0
90	20231024	181000	481492920	6470	6470	6470	6470	0
91	20231024	180900	481492920	6470	6470	6470	6470	0
92	20231024	180800	481492920	6470	6470	6470	6470	1744
93	20231024	180700	481492920	6470	6470	6470	6470	0
94	20231024	180600	481492920	6470	6470	6470	6470	0
95	20231024	180500	481492920	6470	6470	6470	6470	0
96	20231024	180400	481492920	6470	6470	6470	6470	0
97	20231024	180300	481492920	6470	6470	6470	6470	0
98	20231024	180200	481492920	6470	6470	6470	6470	0
99	20231024	180100	481492920	6470	6470	6470	6470	0
100	20231024	180000	481492920	6470	6470	6470	6470	0
101	20231024	175900	481492920	6470	6470	6470	6470	0
102	20231024	175800	481492920	6470	6470	6470	6470	0
103	20231024	175700	481492920	6470	6470	6470	6470	0
104	20231024	175600	481492920	6470	6470	6470	6470	0
105	20231024	175500	481492920	6470	6470	6470	6470	0
106	20231024	175400	481492920	6470	6470	6470	6470	0
107	20231024	175300	481492920	6470	6470	6470	6470	0
108	20231024	175200	481492920	6470	6470	6470	6470	0
109	20231024	175100	481492920	6470	6470	6470	6470	0
110	20231024	175000	481492920	6470	6470	6470	6470	0
111	20231024	174900	481492920	6470	6470	6470	6470	0
112	20231024	174800	481492920	6470	6470	6470	6470	0
113	20231024	174700	481492920	6470	6470	6470	6470	0
114	20231024	174600	481492920	6470	6470	6470	6470	0
115	20231024	174500	481492920	6470	6470	6470	6470	0
116	20231024	174400	481492920	6470	6470	6470	6470	0
117	20231024	174300	481492920	6470	6470	6470	6470	0
118	20231024	174200	481492920	6470	6470	6470	6470	0
119	20231024	174100	481492920	6470	6470	6470	6470	0
120	20231024	174000	481492920	6470	6470	6470	6470	0
121	20231024	173900	481492920	6470	6470	6470	6470	0
122	20231024	173800	481492920	6470	6470	6470	6470	1744
123	20231024	173700	481492920	6470	6470	6470	6470	0
124	20231024	173600	481492920	6470	6470	6470	6470	0
125	20231024	173500	481492920	6470	6470	6470	6470	0
126	20231024	173400	481492920	6470	6470	6470	6470	0
127	20231024	173300	481492920	6470	6470	6470	6470	0
128	20231024	173200	481492920	6470	6470	6470	6470	0
129	20231024	173100	481492920	6470	6470	6470	6470	0
130	20231024	173000	481492920	6470	6470	6470	6470	0
131	20231024	172900	481492920	6470	6470	6470	6470	0
132	20231024	172800	481492920	6470	6470	6470	6470	0
133	20231024	172700	481492920	6470	6470	6470	6470	0
134	20231024	172600	481492920	6470	6470	6470	6470	0
135	20231024	172500	481492920	6470	6470	6470	6470	0
136	20231024	172400	481492920	6470	6470	6470	6470	0
137	20231024	172300	481492920	6470	6470	6470	6470	0
138	20231024	172200	481492920	6470	6470	6470	6470	0
139	20231024	172100	481492920	6470	6470	6470	6470	0
140	20231024	172000	481492920	6470	6470	6470	6470	0
141	20231024	171900	481492920	6470	6470	6470	6470	0
142	20231024	171800	481492920	6470	6470	6470	6470	0
143	20231024	171700	481492920	6470	6470	6470	6470	0
144	20231024	171600	481492920	6470	6470	6470	6470	0
145	20231024	171500	481492920	6470	6470	6470	6470	0
146	20231024	171400	481492920	6470	6470	6470	6470	0
147	20231024	171300	481492920	6470	6470	6470	6470	0
148	20231024	171200	481492920	6470	6470	6470	6470	0
149	20231024	171100	481492920	6470	6470	6470	6470	0
150	20231024	171000	481492920	6470	6470	6470	6470	0
151	20231024	170900	481492920	6470	6470	6470	6470	0
152	20231024	170800	481492920	6470	6470	6470	6470	1744
153	20231024	170700	481492920	6470	6470	6470	6470	0
154	20231024	170600	481492920	6470	6470	6470	6470	0
155	20231024	170500	481492920	6470	6470	6470	6470	0
156	20231024	170400	481492920	6470	6470	6470	6470	0
157	20231024	170300	481492920	6470	6470	6470	6470	0
158	20231024	170200	481492920	6470	6470	6470	6470	0
159	20231024	170100	481492920	6470	6470	6470	6470	0
160	20231024	170000	481492920	6470	6470	6470	6470	0
161	20231024	165900	481492920	6470	6470	6470	6470	0
162	20231024	165800	481492920	6470	6470	6470	6470	0
163	20231024	165700	481492920	6470	6470	6470	6470	0
164	20231024	165600	481492920	6470	6470	6470	6470	0
165	20231024	165500	481492920	6470	6470	6470	6470	0
166	20231024	165400	481492920	6470	6470	6470	6470	0
167	20231024	165300	481492920	6470	6470	6470	6470	0
168	20231024	165200	481492920	6470	6470	6470	6470	0
169	20231024	165100	481492920	6470	6470	6470	6470	0
170	20231024	165000	481492920	6470	6470	6470	6470	0
171	20231024	164900	481492920	6470	6470	6470	6470	0
172	20231024	164800	481492920	6470	6470	6470	6470	0
173	20231024	164700	481492920	6470	6470	6470	6470	0
174	20231024	164600	481492920	6470	6470	6470	6470	0
175	20231024	164500	481492920	6470	6470	6470	6470	0
176	20231024	164400	481492920	6470	6470	6470	6470	0
177	20231024	164300	481492920	6470	6470	6470	6470	0
178	20231024	164200	481492920	6470	6470	6470	6470	0
179	20231024	164100	481492920	6470	6470	6470	6470	0
180	20231024	164000	481492920	6470	6470	6470	6470	0
181	20231024	163900	481492920	6470	6470	6470	6470	0
182	20231024	163800	481492920	6470	6470	6470	6470	1744
183	20231024	163700	481492920	6470	6470	6470	6470	0
184	20231024	163600	481492920	6470	6470	6470	6470	0
185	20231024	163500	481492920	6470	6470	6470	6470	0
186	20231024	163400	481492920	6470	6470	6470	6470	0
187	20231024	163300	481492920	6470	6470	6470	6470	0
188	20231024	163200	481492920	6470	6470	6470	6470	0
189	20231024	163100	481492920	6470	6470	6470	6470	0
190	20231024	163000	481492920	6470	6470	6470	6470	0
191	20231024	162900	481492920	6470	6470	6470	6470	0
192	20231024	162800	481492920	6470	6470	6470	6470	0
193	20231024	162700	481492920	6470	6470	6470	6470	0
194	20231024	162600	481492920	6470	6470	6470	6470	0
195	20231024	162500	481492920	6470	6470	6470	6470	0
196	20231024	162400	481492920	6470	6470	6470	6470	0
197	20231024	162300	481492920	6470	6470	6470	6470	0
198	20231024	162200	481492920	6470	6470	6470	6470	0
199	20231024	162100	481492920	6470	6470	6470	6470	0
200	20231024	162000	481492920	6470	6470	6470	6470	0
201	20231024	161900	481492920	6470	6470	6470	6470	0
202	20231024	161800	481492920	6470	6470	6470	6470	0
203	20231024	161700	481492920	6470	6470	6470	6470	0
204	20231024	161600	481492920	6470	6470	6470	6470	0
205	20231024	161500	481492920	6470	6470	6470	6470	0
206	20231024	161400	481492920	6470	6470	6470	6470	0
207	20231024	161300	481492920	6470	6470	6470	6470	0
208	20231024	161200	481492920	6470	6470	6470	6470	0
209	20231024	161100	481492920	6470	6470	6470	6470	0
210	20231024	161000	481492920	6470	6470	6470	6470	0
211	20231024	160900	481492920	6470	6470	6470	6470	0
212	20231024	160800	481492920	6470	6470	6470	6470	1744
213	20231024	160700	481492920	6470	6470	6470	6470	0
214	20231024	160600	481492920	6470	6470	6470	6470	0
215	20231024	160500	481492920	6470	6470	6470	6470	0
216	20231024	160400	481492920	6470	6470	6470	6470	0
217	20231024	160300	481492920	6470	6470	6470	6470	0
218	20231024	160200	481492920	6470	6470	6470	6470	0
219	20231024	160100	481492920	6470	6470	6470	6470	0
220	20231024	160000	481492920	6470	6470	6470	6470	0
221	20231024	155900	481492920	6470	6470	6470	6470	0
222	20231024	155800	481492920	6470	6470	6470	6470	0
223	20231024	155700	481492920	6470	6470	6470	6470	0
224	20231024	155600	481492920	6470	6470	6470	6470	0
225	20231024	155500	481492920	6470	6470	6470	6470	0
226	20231024	155400	481492920	6470	6470	6470	6470	0
227	20231024	155300	481492920	6470	6470	6470	6470	0
228	20231024	155200	481492920	6470	6470	6470	6470	0
229	20231024	155100	481492920	6470	6470	6470	6470	0
230	20231024	155000	481492920	6470	6470	6470	6470	0
231	20231024	154900	481492920	6470	6470	6470	6470	0
232	20231024	154800	481492920	6470	6470	6470	6470	0
233	20231024	154700	481492920	6470	6470	6470	6470	0
234	20231024	154600	481492920	6470	6470	6470	6470	0
235	20231024	154500	481492920	6470	6470	6470	6470	0
236	20231024	154400	481492920	6470	6470	6470	6470	0
237	20231024	154300	481492920	6470	6470	6470	6470	0
238	20231024	154200	481492920	6470	6470	6470	6470	0
239	20231024	154100	481492920	6470	6470	6470	6470	0
240	20231024	154000	481492920	6470	6470	6470	6470	0
241	20231024	153900	481492920	6470	6470	6470	6470	0
242	20231024	153800	481492920	6470	6470	6470	6470	1744
243	20231024	153700	481492920	6470	6470	6470	6470	0
244	20231024	153600	481492920	6470	6470	6470	6470	0
245	20231024	153500	481492920	6470	6470	6470	6470	0
246	20231024	153400	481492920	6470	6470	6470	6470	0
247	20231024	153300	481492920	6470	6470	6470	6470	0
248	20231024	153200	481492920	6470	6470	6470	6470	0
249	20231024	153100	481492920	6470	6470	6470	6470	0
250	20231024	153000	481492920	6470	6470	6470	6470	1744
251	20231024	152900	470209240	6460	6460	6460	6460	0
252	20231024	152800	470209240	6460	6460	6460	6460	0
253	20231024	152700	470209240	6460	6460	6460	6460	0
254	20231024	152600	470209240	6460	6460	6460	6460	0
255	20231024	152500	470209240	6460	6460	6460	6460	0
256	20231024	152400	470209240	6460	6460	6460	6460	0
257	20231024	152300	470209240	6460	6460	6460	6460	0
258	20231024	152200	470209240	6460	6460	6460	6460	0
259	20231024	152100	470209240	6460	6460	6460	6460	0
260	20231024	152000	470209240	6460	6460	6460	6460	0
261	20231024	151900	470209240	6460	6450	6460	6440	178
262	20231024	151800	469061920	6460	6460	6460	6460	11
263	20231024	151700	468990860	6450	6450	6450	6450	0
264	20231024	151600	468990860	6450	6450	6460	6450	121
265	20231024	151500	468209540	6460	6450	6460	6450	107
266	20231024	151400	467518620	6450	6450	6450	6450	185
267	20231024	151300	466325370	6460	6460	6460	6460	91
268	20231024	151200	465737510	6460	6460	6460	6460	184
269	20231024	151100	464548870	6450	6460	6470	6450	11
270	20231024	151000	464477810	6460	6460	6460	6460	78
271	20231024	150900	463973930	6470	6470	6470	6470	0
272	20231024	150800	463973930	6470	6470	6470	6470	155
273	20231024	150700	462971080	6470	6470	6470	6470	0
274	20231024	150600	462971080	6470	6470	6470	6470	0
275	20231024	150500	462971080	6470	6460	6470	6460	146
276	20231024	150400	462026760	6460	6470	6470	6460	47
277	20231024	150300	461722770	6470	6470	6470	6470	18
278	20231024	150200	461606310	6470	6460	6470	6460	155
279	20231024	150100	460604020	6470	6470	6470	6470	0
280	20231024	150000	460604020	6470	6470	6470	6470	0
281	20231024	145900	460604020	6470	6480	6480	6470	187
282	20231024	145800	459394120	6470	6470	6470	6460	533
283	20231024	145700	455945870	6460	6460	6460	6460	87
284	20231024	145600	455383850	6460	6440	6460	6440	398
285	20231024	145500	452820310	6440	6440	6440	6440	0
286	20231024	145400	452820310	6440	6440	6440	6430	167
287	20231024	145300	451744840	6440	6450	6450	6440	81
288	20231024	145200	451222430	6450	6450	6450	6450	3
289	20231024	145100	451203080	6450	6450	6450	6450	111
290	20231024	145000	450487130	6450	6450	6450	6440	93
291	20231024	144900	449887360	6450	6450	6450	6450	100
292	20231024	144800	449242360	6450	6450	6450	6450	175
293	20231024	144700	448113610	6450	6440	6450	6440	12
294	20231024	144600	448036310	6450	6450	6450	6450	78
295	20231024	144500	447533210	6440	6450	6450	6440	212
296	20231024	144400	446165830	6450	6450	6450	6450	0
297	20231024	144300	446165830	6450	6450	6450	6450	0
298	20231024	144200	446165830	6450	6450	6450	6450	130
299	20231024	144100	445327330	6440	6450	6450	6440	40
300	20231024	144000	445069630	6440	6440	6440	6440	1
301	20231024	143900	445063190	6440	6440	6440	6440	199
302	20231024	143800	443781630	6440	6440	6440	6440	155
303	20231024	143700	442783430	6430	6440	6440	6430	79
304	20231024	143600	442274680	6430	6430	6430	6430	0
305	20231024	143500	442274680	6430	6430	6430	6430	165
306	20231024	143400	441213730	6430	6430	6430	6430	46
307	20231024	143300	440917950	6440	6440	6440	6440	0
308	20231024	143200	440917950	6440	6440	6440	6440	156
309	20231024	143100	439913310	6430	6430	6430	6430	0
310	20231024	143000	439913310	6430	6430	6430	6430	12
311	20231024	142900	439836150	6430	6430	6430	6430	77
312	20231024	142800	439341040	6430	6440	6440	6430	88
313	20231024	142700	438774420	6440	6440	6440	6440	0
314	20231024	142600	438774420	6440	6440	6440	6440	78
315	20231024	142500	438272100	6440	6440	6440	6440	0
316	20231024	142400	438272100	6440	6440	6440	6440	135
317	20231024	142300	437402700	6430	6440	6440	6430	133
318	20231024	142200	436547380	6440	6440	6440	6440	0
319	20231024	142100	436547380	6440	6430	6440	6430	84
320	20231024	142000	436006430	6430	6430	6430	6430	71
321	20231024	141900	435549900	6430	6430	6430	6420	270
322	20231024	141800	433813920	6420	6430	6430	6420	112
323	20231024	141700	433094060	6440	6430	6440	6430	538
324	20231024	141600	429634400	6420	6420	6420	6420	1711
325	20231024	141500	418649780	6420	6420	6420	6420	155
326	20231024	141400	417654680	6420	6420	6420	6420	0
327	20231024	141300	417654680	6420	6410	6420	6410	87
328	20231024	141200	417096230	6400	6400	6400	6400	80
329	20231024	141100	416584230	6400	6400	6400	6400	450
330	20231024	141000	413704230	6420	6430	6430	6420	256
331	20231024	140900	412059150	6430	6420	6430	6420	13
332	20231024	140800	411975660	6420	6420	6420	6420	300
333	20231024	140700	410049660	6420	6410	6420	6410	1078
334	20231024	140600	403136540	6410	6400	6410	6400	1217
335	20231024	140500	395347730	6390	6390	6390	6390	0
336	20231024	140400	395347730	6390	6390	6390	6390	0
337	20231024	140300	395347730	6390	6390	6390	6390	1000
338	20231024	140200	388957730	6390	6390	6390	6390	727
339	20231024	140100	384312200	6390	6390	6390	6390	87
340	20231024	140000	383756270	6390	6390	6390	6390	140
341	20231024	135900	382861670	6390	6390	6390	6390	193
342	20231024	135800	381628400	6390	6390	6390	6390	153
343	20231024	135700	380650730	6380	6380	6380	6380	0
344	20231024	135600	380650730	6380	6380	6380	6380	100
345	20231024	135500	380012730	6390	6390	6390	6390	1192
346	20231024	135400	372395850	6390	6390	6390	6390	1
347	20231024	135300	372389460	6380	6380	6380	6380	0
348	20231024	135200	372389460	6380	6380	6380	6380	323
349	20231024	135100	370328720	6380	6380	6380	6380	186
350	20231024	135000	369142040	6380	6380	6380	6380	140
351	20231024	134900	368248840	6380	6380	6380	6380	0
352	20231024	134800	368248840	6380	6380	6380	6380	78
353	20231024	134700	367751200	6380	6380	6380	6380	77
354	20231024	134600	367259940	6380	6380	6380	6380	0
355	20231024	134500	367259940	6380	6380	6380	6380	78
356	20231024	134400	366762300	6380	6380	6380	6380	108
357	20231024	134300	366073260	6390	6390	6390	6390	0
358	20231024	134200	366073260	6390	6390	6390	6390	84
359	20231024	134100	365536500	6380	6380	6380	6380	0
360	20231024	134000	365536500	6380	6380	6380	6380	100
361	20231024	133900	364898500	6390	6390	6390	6390	78
362	20231024	133800	364400080	6390	6390	6390	6390	0
363	20231024	133700	364400080	6390	6390	6390	6390	453
364	20231024	133600	361505410	6390	6390	6390	6390	78
365	20231024	133500	361006990	6390	6390	6390	6390	0
366	20231024	133400	361006990	6390	6390	6390	6390	77
367	20231024	133300	360514960	6350	6350	6350	6350	0
368	20231024	133200	360514960	6350	6380	6380	6350	50
369	20231024	133100	360196870	6390	6390	6390	6390	78
370	20231024	133000	359698450	6380	6380	6380	6380	5
371	20231024	132900	359666550	6390	6390	6390	6390	78
372	20231024	132800	359168130	6390	6390	6390	6390	145
373	20231024	132700	358241580	6380	6380	6380	6380	10
374	20231024	132600	358177780	6390	6400	6400	6390	140
375	20231024	132500	357282560	6400	6400	6400	6400	0
376	20231024	132400	357282560	6400	6380	6400	6380	1768
377	20231024	132300	345991130	6380	6380	6380	6380	78
378	20231024	132200	345493490	6380	6380	6380	6380	284
379	20231024	132100	343681570	6380	6370	6380	6370	94
380	20231024	132000	343082780	6370	6370	6370	6370	78
381	20231024	131900	342585920	6370	6370	6370	6370	0
382	20231024	131800	342585920	6370	6360	6370	6360	149
383	20231024	131700	341636960	6370	6370	6370	6370	77
384	20231024	131600	341146470	6370	6370	6370	6370	0
385	20231024	131500	341146470	6370	6370	6370	6370	156
386	20231024	131400	340152750	6370	6370	6370	6370	0
387	20231024	131300	340152750	6370	6370	6370	6370	0
388	20231024	131200	340152750	6370	6370	6370	6370	155
389	20231024	131100	339165400	6370	6370	6370	6370	0
390	20231024	131000	339165400	6370	6370	6370	6370	0
391	20231024	130900	339165400	6370	6370	6370	6370	156
392	20231024	130800	338171680	6370	6370	6370	6370	2
393	20231024	130700	338158940	6370	6370	6370	6370	78
394	20231024	130600	337662080	6370	6370	6370	6370	1
395	20231024	130500	337655710	6360	6360	6360	6360	55
396	20231024	130400	337305910	6360	6360	6360	6360	100
397	20231024	130300	336669910	6370	6370	6370	6370	0
398	20231024	130200	336669910	6370	6370	6370	6370	0
399	20231024	130100	336669910	6370	6370	6370	6370	156
400	20231024	130000	335676190	6370	6370	6370	6370	77
401	20231024	125900	335185700	6340	6340	6340	6340	0
402	20231024	125800	335185700	6340	6350	6350	6340	490
403	20231024	125700	332078320	6340	6340	6340	6340	0
404	20231024	125600	332078320	6340	6360	6360	6340	220
405	20231024	125500	330681710	6370	6370	6370	6370	0
406	20231024	125400	330681710	6370	6370	6370	6370	10
407	20231024	125300	330618010	6370	6370	6370	6370	155
408	20231024	125200	329630660	6370	6370	6370	6370	0
409	20231024	125100	329630660	6370	6370	6370	6370	0
410	20231024	125000	329630660	6370	6370	6370	6370	155
411	20231024	124900	328643310	6370	6370	6370	6370	78
412	20231024	124800	328146450	6370	6370	6370	6370	0
413	20231024	124700	328146450	6370	6370	6370	6370	78
414	20231024	124600	327649590	6370	6370	6370	6370	9
415	20231024	124500	327592260	6370	6370	6370	6370	0
416	20231024	124400	327592260	6370	6370	6370	6370	124
417	20231024	124300	326802380	6370	6360	6370	6360	32
418	20231024	124200	326598850	6370	6370	6370	6370	83
419	20231024	124100	326070140	6370	6360	6370	6360	177
420	20231024	124000	324943650	6360	6360	6370	6360	957
421	20231024	123900	318852130	6360	6360	6360	6360	78
422	20231024	123800	318356050	6360	6360	6360	6360	10
423	20231024	123700	318292450	6360	6360	6360	6360	0
424	20231024	123600	318292450	6360	6360	6360	6350	356
425	20231024	123500	316030290	6360	6360	6360	6360	0
426	20231024	123400	316030290	6360	6350	6360	6350	140
427	20231024	123300	315140500	6350	6350	6350	6350	332
428	20231024	123200	313032300	6350	6350	6350	6350	0
429	20231024	123100	313032300	6350	6350	6350	6350	155
430	20231024	123000	312048050	6350	6350	6350	6350	78
431	20231024	122900	311552750	6350	6350	6350	6350	0
432	20231024	122800	311552750	6350	6350	6350	6350	500
433	20231024	122700	308377750	6350	6350	6350	6350	1378
434	20231024	122600	299627450	6340	6340	6340	6340	96
435	20231024	122500	299018810	6350	6350	6350	6350	78
436	20231024	122400	298523510	6350	6350	6350	6350	0
437	20231024	122300	298523510	6350	6350	6350	6350	1
438	20231024	122200	298517160	6330	6350	6350	6330	657
439	20231024	122100	294355230	6350	6350	6350	6350	0
440	20231024	122000	294355230	6350	6350	6350	6350	0
441	20231024	121900	294355230	6350	6350	6350	6350	122
442	20231024	121800	293580530	6340	6340	6340	6340	0
443	20231024	121700	293580530	6340	6340	6340	6340	34
444	20231024	121600	293364970	6340	6340	6340	6340	77
445	20231024	121500	292876790	6350	6350	6350	6350	0
446	20231024	121400	292876790	6350	6350	6350	6350	156
447	20231024	121300	291886190	6350	6340	6350	6340	2
448	20231024	121200	291873500	6350	6350	6350	6350	0
449	20231024	121100	291873500	6350	6350	6350	6350	87
450	20231024	121000	291321050	6340	6340	6340	6340	0
451	20231024	120900	291321050	6340	6340	6340	6340	68
452	20231024	120800	290889930	6340	6340	6340	6340	106
453	20231024	120700	290217890	6340	6340	6340	6340	77
454	20231024	120600	289729710	6350	6350	6350	6350	0
455	20231024	120500	289729710	6350	6350	6350	6340	304
456	20231024	120400	287800780	6350	6350	6350	6350	1
457	20231024	120300	287794430	6340	6340	6340	6340	0
458	20231024	120200	287794430	6340	6340	6340	6340	77
459	20231024	120100	287306250	6340	6340	6340	6340	312
460	20231024	120000	285328170	6350	6350	6350	6350	78
461	20231024	115900	284832870	6350	6350	6350	6350	0
462	20231024	115800	284832870	6350	6350	6350	6350	78
463	20231024	115700	284337570	6350	6340	6350	6340	1887
464	20231024	115600	272363990	6340	6340	6340	6340	100
465	20231024	115500	271729990	6340	6330	6340	6330	79
466	20231024	115400	271229140	6340	6340	6340	6340	78
467	20231024	115300	270734620	6340	6340	6340	6340	0
468	20231024	115200	270734620	6340	6340	6340	6340	77
469	20231024	115100	270246440	6340	6340	6340	6340	0
470	20231024	115000	270246440	6340	6340	6340	6340	1036
471	20231024	114900	263678200	6340	6340	6340	6340	78
472	20231024	114800	263183680	6340	6340	6340	6340	0
473	20231024	114700	263183680	6340	6340	6340	6340	78
474	20231024	114600	262689160	6340	6340	6340	6340	77
475	20231024	114500	262200980	6340	6340	6340	6340	0
476	20231024	114400	262200980	6340	6340	6340	6340	78
477	20231024	114300	261706460	6340	6340	6340	6340	78
478	20231024	114200	261211940	6340	6340	6340	6340	0
479	20231024	114100	261211940	6340	6340	6340	6340	77
480	20231024	114000	260723760	6340	6340	6340	6340	0
481	20231024	113900	260723760	6340	6340	6340	6340	78
482	20231024	113800	260229240	6340	6340	6340	6340	158
483	20231024	113700	259227520	6340	6340	6340	6340	3
484	20231024	113600	259208500	6340	6340	6340	6340	77
485	20231024	113500	258720320	6330	6340	6340	6330	181
486	20231024	113400	257573030	6340	6340	6340	6340	0
487	20231024	113300	257573030	6340	6340	6340	6340	77
488	20231024	113200	257084850	6330	6330	6330	6330	197
489	20231024	113100	255837840	6330	6330	6330	6330	89
490	20231024	113000	255274470	6330	6330	6330	6330	457
491	20231024	112900	252381660	6330	6330	6330	6330	0
492	20231024	112800	252381660	6330	6320	6330	6320	599
493	20231024	112700	248595510	6330	6330	6330	6330	0
494	20231024	112600	248595510	6330	6330	6330	6330	245
495	20231024	112500	247044660	6340	6340	6340	6340	78
496	20231024	112400	246550140	6340	6340	6340	6340	78
497	20231024	112300	246055620	6340	6340	6340	6340	3
498	20231024	112200	246036600	6340	6340	6340	6340	77
499	20231024	112100	245548420	6340	6340	6340	6340	78
500	20231024	112000	245053900	6340	6340	6340	6340	100
501	20231024	111900	244419900	6340	6340	6340	6340	78
502	20231024	111800	243925380	6330	6340	6340	6330	1079
503	20231024	111700	237094540	6340	6340	6340	6340	0
504	20231024	111600	237094540	6340	6340	6350	6340	706
505	20231024	111500	232618100	6340	6320	6340	6320	3284
506	20231024	111400	211817750	6330	6330	6330	6330	1
507	20231024	111300	211811420	6310	6330	6330	6310	192
508	20231024	111200	210597210	6330	6330	6330	6330	0
509	20231024	111100	210597210	6330	6330	6330	6330	156
510	20231024	111000	209609730	6320	6320	6320	6320	0
511	20231024	110900	209609730	6320	6320	6320	6320	100
512	20231024	110800	208977730	6330	6330	6330	6330	96
513	20231024	110700	208370050	6330	6320	6330	6320	92
514	20231024	110600	207787910	6320	6310	6320	6310	70
515	20231024	110500	207345840	6310	6310	6310	6310	447
516	20231024	110400	204525270	6310	6310	6310	6310	0
517	20231024	110300	204525270	6310	6310	6310	6310	160
518	20231024	110200	203515670	6310	6310	6310	6310	52
519	20231024	110100	203187550	6310	6310	6310	6310	0
520	20231024	110000	203187550	6310	6300	6310	6300	155
521	20231024	105900	202209800	6290	6290	6290	6290	0
522	20231024	105800	202209800	6290	6290	6290	6290	1
523	20231024	105700	202203510	6300	6300	6300	6300	259
524	20231024	105600	200571810	6300	6300	6300	6300	0
525	20231024	105500	200571810	6300	6300	6300	6300	78
526	20231024	105400	200080410	6300	6300	6300	6300	158
527	20231024	105300	199085010	6290	6290	6290	6290	0
528	20231024	105200	199085010	6290	6290	6290	6290	0
529	20231024	105100	199085010	6290	6300	6300	6290	79
530	20231024	105000	198587320	6300	6300	6300	6300	11
531	20231024	104900	198518020	6300	6300	6300	6300	155
532	20231024	104800	197541520	6290	6290	6290	6290	0
533	20231024	104700	197541520	6290	6290	6290	6290	78
534	20231024	104600	197050900	6300	6300	6300	6300	77
535	20231024	104500	196565800	6300	6300	6300	6300	0
536	20231024	104400	196565800	6300	6300	6300	6300	79
537	20231024	104300	196068100	6300	6300	6300	6300	78
538	20231024	104200	195576700	6260	6260	6260	6260	0
539	20231024	104100	195576700	6260	6260	6260	6260	278
540	20231024	104000	193836420	6300	6250	6300	6240	1505
541	20231024	103900	184441440	6250	6300	6300	6250	1550
542	20231024	103800	174745260	6300	6300	6300	6300	0
543	20231024	103700	174745260	6300	6300	6300	6300	1
544	20231024	103600	174738960	6290	6290	6290	6290	221
545	20231024	103500	173348870	6280	6280	6280	6280	12
546	20231024	103400	173273510	6300	6300	6300	6300	0
547	20231024	103300	173273510	6300	6300	6300	6300	2
548	20231024	103200	173260910	6250	6290	6300	6250	6022
549	20231024	103100	135569630	6300	6300	6300	6290	49
550	20231024	103000	135261400	6290	6290	6290	6290	30
551	20231024	102900	135072700	6300	6300	6300	6290	157
552	20231024	102800	134084380	6300	6300	6300	6300	0
553	20231024	102700	134084380	6300	6280	6300	6270	101
554	20231024	102600	133450520	6300	6300	6300	6300	2
555	20231024	102500	133437920	6290	6290	6290	6290	80
556	20231024	102400	132934720	6280	6280	6280	6280	122
557	20231024	102300	132168560	6300	6290	6300	6270	1491
558	20231024	102200	122801030	6290	6300	6300	6290	81
559	20231024	102100	122290760	6290	6290	6290	6290	766
560	20231024	102000	117472620	6310	6310	6310	6310	0
561	20231024	101900	117472620	6310	6300	6310	6290	1391
562	20231024	101800	108712740	6310	6340	6340	6310	419
563	20231024	101700	106068040	6310	6320	6320	6310	104
564	20231024	101600	105411030	6310	6310	6310	6310	0
565	20231024	101500	105411030	6310	6340	6340	6310	2501
566	20231024	101400	89628900	6340	6330	6340	6310	2719
567	20231024	101300	72451750	6340	6340	6340	6340	82
568	20231024	101200	71931870	6340	6340	6340	6340	0
569	20231024	101100	71931870	6340	6340	6340	6340	77
570	20231024	101000	71443690	6340	6340	6340	6340	79
571	20231024	100900	70942830	6330	6330	6340	6330	134
572	20231024	100800	70094600	6340	6330	6340	6330	129
573	20231024	100700	69277250	6330	6340	6340	6330	82
574	20231024	100600	68757420	6340	6340	6340	6340	1
575	20231024	100500	68751080	6330	6350	6350	6330	81
576	20231024	100400	68236770	6350	6350	6350	6350	32
577	20231024	100300	68033570	6350	6330	6350	6330	55
578	20231024	100200	67684340	6370	6370	6370	6370	109
579	20231024	100100	66990010	6370	6370	6370	6370	10
580	20231024	100000	66926310	6370	6370	6370	6340	351
581	20231024	095900	64700100	6380	6380	6380	6380	0
582	20231024	095800	64700100	6380	6380	6380	6380	85
583	20231024	095700	64157800	6380	6380	6380	6380	6
584	20231024	095600	64119520	6380	6380	6380	6380	28
585	20231024	095500	63940880	6380	6380	6380	6380	91
586	20231024	095400	63360300	6380	6380	6380	6380	0
587	20231024	095300	63360300	6380	6380	6380	6380	99
588	20231024	095200	62728680	6380	6380	6380	6380	0
589	20231024	095100	62728680	6380	6380	6380	6380	100
590	20231024	095000	62090680	6340	6340	6340	6340	5
591	20231024	094900	62058980	6380	6380	6380	6380	100
592	20231024	094800	61420980	6380	6340	6380	6330	88
593	20231024	094700	60863280	6390	6390	6390	6390	99
594	20231024	094600	60230670	6390	6390	6390	6390	0
595	20231024	094500	60230670	6390	6390	6390	6390	100
596	20231024	094400	59591670	6390	6350	6390	6330	101
597	20231024	094300	58951430	6390	6390	6390	6390	100
598	20231024	094200	58312430	6390	6390	6390	6390	0
599	20231024	094100	58312430	6390	6390	6390	6390	114
600	20231024	094000	57583970	6390	6390	6390	6390	0
601	20231024	093900	57583970	6390	6390	6390	6390	100
602	20231024	093800	56944970	6390	6390	6390	6390	0
603	20231024	093700	56944970	6390	6380	6390	6380	102
604	20231024	093600	56293210	6390	6390	6390	6350	103
605	20231024	093500	55635090	6390	6390	6390	6390	7
606	20231024	093400	55590360	6390	6390	6390	6390	100
607	20231024	093300	54951360	6390	6390	6390	6390	3
608	20231024	093200	54932190	6390	6390	6390	6390	99
609	20231024	093100	54299580	6390	6390	6390	6390	5
610	20231024	093000	54267630	6390	6390	6390	6390	157
611	20231024	092900	53264400	6390	6390	6390	6390	0
612	20231024	092800	53264400	6390	6350	6390	6350	100
613	20231024	092700	52625440	6390	6390	6390	6390	0
614	20231024	092600	52625440	6390	6390	6390	6390	100
615	20231024	092500	51986440	6390	6390	6390	6390	0
616	20231024	092400	51986440	6390	6390	6390	6390	102
617	20231024	092300	51334660	6340	6350	6350	6340	110
618	20231024	092200	50636800	6390	6390	6390	6390	99
619	20231024	092100	50004190	6390	6390	6390	6390	0
620	20231024	092000	50004190	6390	6380	6390	6380	101
621	20231024	091900	49359800	6390	6390	6390	6390	100
622	20231024	091800	48720800	6380	6380	6380	6380	1422
623	20231024	091700	39648440	6390	6390	6390	6390	101
624	20231024	091600	39003050	6390	6390	6390	6390	1
625	20231024	091500	38996660	6400	6390	6400	6380	576
626	20231024	091400	35320750	6400	6390	6400	6390	17
627	20231024	091300	35211970	6400	6400	6400	6400	102
628	20231024	091200	34559170	6400	6400	6400	6400	658
629	20231024	091100	30347970	6390	6380	6390	6380	2503
630	20231024	091000	14377420	6380	6380	6380	6350	34
631	20231024	090900	14161360	6380	6370	6380	6370	994
632	20231024	090800	7824640	6380	6380	6380	6380	99
633	20231024	090700	7193020	6380	6380	6380	6380	99
634	20231024	090600	6561400	6380	6380	6380	6380	0
635	20231024	090500	6561400	6380	6380	6380	6380	100
636	20231024	090400	5923400	6380	6380	6380	6380	30
637	20231024	090300	5732000	6380	6380	6380	6380	100
638	20231024	090200	5094000	6380	6380	6380	6380	114
639	20231024	090100	4366680	6390	6390	6390	6390	2
640	20231024	090000	4353900	6310	6310	6310	6310	690