KissMeData/246710/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202000	408215670	9860	9860	9860	9860	255
3	20231024	201900	408215670	9860	9860	9860	9860	0
4	20231024	201800	408215670	9860	9860	9860	9860	0
5	20231024	201700	408215670	9860	9860	9860	9860	0
6	20231024	201600	408215670	9860	9860	9860	9860	0
7	20231024	201500	408215670	9860	9860	9860	9860	0
8	20231024	201400	408215670	9860	9860	9860	9860	0
9	20231024	201300	408215670	9860	9860	9860	9860	0
10	20231024	201200	408215670	9860	9860	9860	9860	0
11	20231024	201100	408215670	9860	9860	9860	9860	0
12	20231024	201000	408215670	9860	9860	9860	9860	0
13	20231024	200900	408215670	9860	9860	9860	9860	0
14	20231024	200800	408215670	9860	9860	9860	9860	0
15	20231024	200700	408215670	9860	9860	9860	9860	0
16	20231024	200600	408215670	9860	9860	9860	9860	0
17	20231024	200500	408215670	9860	9860	9860	9860	0
18	20231024	200400	408215670	9860	9860	9860	9860	0
19	20231024	200300	408215670	9860	9860	9860	9860	0
20	20231024	200200	408215670	9860	9860	9860	9860	0
21	20231024	200100	408215670	9860	9860	9860	9860	0
22	20231024	200000	408215670	9860	9860	9860	9860	0
23	20231024	195900	408215670	9860	9860	9860	9860	0
24	20231024	195800	408215670	9860	9860	9860	9860	0
25	20231024	195700	408215670	9860	9860	9860	9860	0
26	20231024	195600	408215670	9860	9860	9860	9860	0
27	20231024	195500	408215670	9860	9860	9860	9860	0
28	20231024	195400	408215670	9860	9860	9860	9860	0
29	20231024	195300	408215670	9860	9860	9860	9860	0
30	20231024	195200	408215670	9860	9860	9860	9860	0
31	20231024	195100	408215670	9860	9860	9860	9860	0
32	20231024	195000	408215670	9860	9860	9860	9860	255
33	20231024	194900	408215670	9860	9860	9860	9860	0
34	20231024	194800	408215670	9860	9860	9860	9860	0
35	20231024	194700	408215670	9860	9860	9860	9860	0
36	20231024	194600	408215670	9860	9860	9860	9860	0
37	20231024	194500	408215670	9860	9860	9860	9860	0
38	20231024	194400	408215670	9860	9860	9860	9860	0
39	20231024	194300	408215670	9860	9860	9860	9860	0
40	20231024	194200	408215670	9860	9860	9860	9860	0
41	20231024	194100	408215670	9860	9860	9860	9860	0
42	20231024	194000	408215670	9860	9860	9860	9860	0
43	20231024	193900	408215670	9860	9860	9860	9860	0
44	20231024	193800	408215670	9860	9860	9860	9860	0
45	20231024	193700	408215670	9860	9860	9860	9860	0
46	20231024	193600	408215670	9860	9860	9860	9860	0
47	20231024	193500	408215670	9860	9860	9860	9860	0
48	20231024	193400	408215670	9860	9860	9860	9860	0
49	20231024	193300	408215670	9860	9860	9860	9860	0
50	20231024	193200	408215670	9860	9860	9860	9860	0
51	20231024	193100	408215670	9860	9860	9860	9860	0
52	20231024	193000	408215670	9860	9860	9860	9860	0
53	20231024	192900	408215670	9860	9860	9860	9860	0
54	20231024	192800	408215670	9860	9860	9860	9860	0
55	20231024	192700	408215670	9860	9860	9860	9860	0
56	20231024	192600	408215670	9860	9860	9860	9860	0
57	20231024	192500	408215670	9860	9860	9860	9860	0
58	20231024	192400	408215670	9860	9860	9860	9860	0
59	20231024	192300	408215670	9860	9860	9860	9860	0
60	20231024	192200	408215670	9860	9860	9860	9860	0
61	20231024	192100	408215670	9860	9860	9860	9860	0
62	20231024	192000	408215670	9860	9860	9860	9860	255
63	20231024	191900	408215670	9860	9860	9860	9860	0
64	20231024	191800	408215670	9860	9860	9860	9860	0
65	20231024	191700	408215670	9860	9860	9860	9860	0
66	20231024	191600	408215670	9860	9860	9860	9860	0
67	20231024	191500	408215670	9860	9860	9860	9860	0
68	20231024	191400	408215670	9860	9860	9860	9860	0
69	20231024	191300	408215670	9860	9860	9860	9860	0
70	20231024	191200	408215670	9860	9860	9860	9860	0
71	20231024	191100	408215670	9860	9860	9860	9860	0
72	20231024	191000	408215670	9860	9860	9860	9860	0
73	20231024	190900	408215670	9860	9860	9860	9860	0
74	20231024	190800	408215670	9860	9860	9860	9860	0
75	20231024	190700	408215670	9860	9860	9860	9860	0
76	20231024	190600	408215670	9860	9860	9860	9860	0
77	20231024	190500	408215670	9860	9860	9860	9860	0
78	20231024	190400	408215670	9860	9860	9860	9860	0
79	20231024	190300	408215670	9860	9860	9860	9860	0
80	20231024	190200	408215670	9860	9860	9860	9860	0
81	20231024	190100	408215670	9860	9860	9860	9860	0
82	20231024	190000	408215670	9860	9860	9860	9860	0
83	20231024	185900	408215670	9860	9860	9860	9860	0
84	20231024	185800	408215670	9860	9860	9860	9860	0
85	20231024	185700	408215670	9860	9860	9860	9860	0
86	20231024	185600	408215670	9860	9860	9860	9860	0
87	20231024	185500	408215670	9860	9860	9860	9860	0
88	20231024	185400	408215670	9860	9860	9860	9860	0
89	20231024	185300	408215670	9860	9860	9860	9860	0
90	20231024	185200	408215670	9860	9860	9860	9860	0
91	20231024	185100	408215670	9860	9860	9860	9860	0
92	20231024	185000	408215670	9860	9860	9860	9860	255
93	20231024	184900	408215670	9860	9860	9860	9860	0
94	20231024	184800	408215670	9860	9860	9860	9860	0
95	20231024	184700	408215670	9860	9860	9860	9860	0
96	20231024	184600	408215670	9860	9860	9860	9860	0
97	20231024	184500	408215670	9860	9860	9860	9860	0
98	20231024	184400	408215670	9860	9860	9860	9860	0
99	20231024	184300	408215670	9860	9860	9860	9860	0
100	20231024	184200	408215670	9860	9860	9860	9860	0
101	20231024	184100	408215670	9860	9860	9860	9860	0
102	20231024	184000	408215670	9860	9860	9860	9860	0
103	20231024	183900	408215670	9860	9860	9860	9860	0
104	20231024	183800	408215670	9860	9860	9860	9860	0
105	20231024	183700	408215670	9860	9860	9860	9860	0
106	20231024	183600	408215670	9860	9860	9860	9860	0
107	20231024	183500	408215670	9860	9860	9860	9860	0
108	20231024	183400	408215670	9860	9860	9860	9860	0
109	20231024	183300	408215670	9860	9860	9860	9860	0
110	20231024	183200	408215670	9860	9860	9860	9860	0
111	20231024	183100	408215670	9860	9860	9860	9860	0
112	20231024	183000	408215670	9860	9860	9860	9860	0
113	20231024	182900	408215670	9860	9860	9860	9860	0
114	20231024	182800	408215670	9860	9860	9860	9860	0
115	20231024	182700	408215670	9860	9860	9860	9860	0
116	20231024	182600	408215670	9860	9860	9860	9860	0
117	20231024	182500	408215670	9860	9860	9860	9860	0
118	20231024	182400	408215670	9860	9860	9860	9860	0
119	20231024	182300	408215670	9860	9860	9860	9860	0
120	20231024	182200	408215670	9860	9860	9860	9860	0
121	20231024	182100	408215670	9860	9860	9860	9860	0
122	20231024	182000	408215670	9860	9860	9860	9860	255
123	20231024	181900	408215670	9860	9860	9860	9860	0
124	20231024	181800	408215670	9860	9860	9860	9860	0
125	20231024	181700	408215670	9860	9860	9860	9860	0
126	20231024	181600	408215670	9860	9860	9860	9860	0
127	20231024	181500	408215670	9860	9860	9860	9860	0
128	20231024	181400	408215670	9860	9860	9860	9860	0
129	20231024	181300	408215670	9860	9860	9860	9860	0
130	20231024	181200	408215670	9860	9860	9860	9860	0
131	20231024	181100	408215670	9860	9860	9860	9860	0
132	20231024	181000	408215670	9860	9860	9860	9860	0
133	20231024	180900	408215670	9860	9860	9860	9860	0
134	20231024	180800	408215670	9860	9860	9860	9860	0
135	20231024	180700	408215670	9860	9860	9860	9860	0
136	20231024	180600	408215670	9860	9860	9860	9860	0
137	20231024	180500	408215670	9860	9860	9860	9860	0
138	20231024	180400	408215670	9860	9860	9860	9860	0
139	20231024	180300	408215670	9860	9860	9860	9860	0
140	20231024	180200	408215670	9860	9860	9860	9860	0
141	20231024	180100	408215670	9860	9860	9860	9860	0
142	20231024	180000	408215670	9860	9860	9860	9860	0
143	20231024	175900	408215670	9860	9860	9860	9860	0
144	20231024	175800	408215670	9860	9860	9860	9860	0
145	20231024	175700	408215670	9860	9860	9860	9860	0
146	20231024	175600	408215670	9860	9860	9860	9860	0
147	20231024	175500	408215670	9860	9860	9860	9860	0
148	20231024	175400	408215670	9860	9860	9860	9860	0
149	20231024	175300	408215670	9860	9860	9860	9860	0
150	20231024	175200	408215670	9860	9860	9860	9860	0
151	20231024	175100	408215670	9860	9860	9860	9860	0
152	20231024	175000	408215670	9860	9860	9860	9860	255
153	20231024	174900	408215670	9860	9860	9860	9860	0
154	20231024	174800	408215670	9860	9860	9860	9860	0
155	20231024	174700	408215670	9860	9860	9860	9860	0
156	20231024	174600	408215670	9860	9860	9860	9860	0
157	20231024	174500	408215670	9860	9860	9860	9860	0
158	20231024	174400	408215670	9860	9860	9860	9860	0
159	20231024	174300	408215670	9860	9860	9860	9860	0
160	20231024	174200	408215670	9860	9860	9860	9860	0
161	20231024	174100	408215670	9860	9860	9860	9860	0
162	20231024	174000	408215670	9860	9860	9860	9860	0
163	20231024	173900	408215670	9860	9860	9860	9860	0
164	20231024	173800	408215670	9860	9860	9860	9860	0
165	20231024	173700	408215670	9860	9860	9860	9860	0
166	20231024	173600	408215670	9860	9860	9860	9860	0
167	20231024	173500	408215670	9860	9860	9860	9860	0
168	20231024	173400	408215670	9860	9860	9860	9860	0
169	20231024	173300	408215670	9860	9860	9860	9860	0
170	20231024	173200	408215670	9860	9860	9860	9860	0
171	20231024	173100	408215670	9860	9860	9860	9860	0
172	20231024	173000	408215670	9860	9860	9860	9860	0
173	20231024	172900	408215670	9860	9860	9860	9860	0
174	20231024	172800	408215670	9860	9860	9860	9860	0
175	20231024	172700	408215670	9860	9860	9860	9860	0
176	20231024	172600	408215670	9860	9860	9860	9860	0
177	20231024	172500	408215670	9860	9860	9860	9860	0
178	20231024	172400	408215670	9860	9860	9860	9860	0
179	20231024	172300	408215670	9860	9860	9860	9860	0
180	20231024	172200	408215670	9860	9860	9860	9860	0
181	20231024	172100	408215670	9860	9860	9860	9860	0
182	20231024	172000	408215670	9860	9860	9860	9860	255
183	20231024	171900	408215670	9860	9860	9860	9860	0
184	20231024	171800	408215670	9860	9860	9860	9860	0
185	20231024	171700	408215670	9860	9860	9860	9860	0
186	20231024	171600	408215670	9860	9860	9860	9860	0
187	20231024	171500	408215670	9860	9860	9860	9860	0
188	20231024	171400	408215670	9860	9860	9860	9860	0
189	20231024	171300	408215670	9860	9860	9860	9860	0
190	20231024	171200	408215670	9860	9860	9860	9860	0
191	20231024	171100	408215670	9860	9860	9860	9860	0
192	20231024	171000	408215670	9860	9860	9860	9860	0
193	20231024	170900	408215670	9860	9860	9860	9860	0
194	20231024	170800	408215670	9860	9860	9860	9860	0
195	20231024	170700	408215670	9860	9860	9860	9860	0
196	20231024	170600	408215670	9860	9860	9860	9860	0
197	20231024	170500	408215670	9860	9860	9860	9860	0
198	20231024	170400	408215670	9860	9860	9860	9860	0
199	20231024	170300	408215670	9860	9860	9860	9860	0
200	20231024	170200	408215670	9860	9860	9860	9860	0
201	20231024	170100	408215670	9860	9860	9860	9860	0
202	20231024	170000	408215670	9860	9860	9860	9860	0
203	20231024	165900	408215670	9860	9860	9860	9860	0
204	20231024	165800	408215670	9860	9860	9860	9860	0
205	20231024	165700	408215670	9860	9860	9860	9860	0
206	20231024	165600	408215670	9860	9860	9860	9860	0
207	20231024	165500	408215670	9860	9860	9860	9860	0
208	20231024	165400	408215670	9860	9860	9860	9860	0
209	20231024	165300	408215670	9860	9860	9860	9860	0
210	20231024	165200	408215670	9860	9860	9860	9860	0
211	20231024	165100	408215670	9860	9860	9860	9860	0
212	20231024	165000	408215670	9860	9860	9860	9860	255
213	20231024	164900	408215670	9860	9860	9860	9860	0
214	20231024	164800	408215670	9860	9860	9860	9860	0
215	20231024	164700	408215670	9860	9860	9860	9860	0
216	20231024	164600	408215670	9860	9860	9860	9860	0
217	20231024	164500	408215670	9860	9860	9860	9860	0
218	20231024	164400	408215670	9860	9860	9860	9860	0
219	20231024	164300	408215670	9860	9860	9860	9860	0
220	20231024	164200	408215670	9860	9860	9860	9860	0
221	20231024	164100	408215670	9860	9860	9860	9860	0
222	20231024	164000	408215670	9860	9860	9860	9860	0
223	20231024	163900	408215670	9860	9860	9860	9860	0
224	20231024	163800	408215670	9860	9860	9860	9860	0
225	20231024	163700	408215670	9860	9860	9860	9860	0
226	20231024	163600	408215670	9860	9860	9860	9860	0
227	20231024	163500	408215670	9860	9860	9860	9860	0
228	20231024	163400	408215670	9860	9860	9860	9860	0
229	20231024	163300	408215670	9860	9860	9860	9860	0
230	20231024	163200	408215670	9860	9860	9860	9860	0
231	20231024	163100	408215670	9860	9860	9860	9860	0
232	20231024	163000	408215670	9860	9860	9860	9860	0
233	20231024	162900	408215670	9860	9860	9860	9860	0
234	20231024	162800	408215670	9860	9860	9860	9860	0
235	20231024	162700	408215670	9860	9860	9860	9860	0
236	20231024	162600	408215670	9860	9860	9860	9860	0
237	20231024	162500	408215670	9860	9860	9860	9860	0
238	20231024	162400	408215670	9860	9860	9860	9860	0
239	20231024	162300	408215670	9860	9860	9860	9860	0
240	20231024	162200	408215670	9860	9860	9860	9860	0
241	20231024	162100	408215670	9860	9860	9860	9860	0
242	20231024	162000	408215670	9860	9860	9860	9860	255
243	20231024	161900	408215670	9860	9860	9860	9860	0
244	20231024	161800	408215670	9860	9860	9860	9860	0
245	20231024	161700	408215670	9860	9860	9860	9860	0
246	20231024	161600	408215670	9860	9860	9860	9860	0
247	20231024	161500	408215670	9860	9860	9860	9860	0
248	20231024	161400	408215670	9860	9860	9860	9860	0
249	20231024	161300	408215670	9860	9860	9860	9860	0
250	20231024	161200	408215670	9860	9860	9860	9860	0
251	20231024	161100	408215670	9860	9860	9860	9860	0
252	20231024	161000	408215670	9860	9860	9860	9860	0
253	20231024	160900	408215670	9860	9860	9860	9860	0
254	20231024	160800	408215670	9860	9860	9860	9860	0
255	20231024	160700	408215670	9860	9860	9860	9860	0
256	20231024	160600	408215670	9860	9860	9860	9860	0
257	20231024	160500	408215670	9860	9860	9860	9860	0
258	20231024	160400	408215670	9860	9860	9860	9860	0
259	20231024	160300	408215670	9860	9860	9860	9860	0
260	20231024	160200	408215670	9860	9860	9860	9860	0
261	20231024	160100	408215670	9860	9860	9860	9860	0
262	20231024	160000	408215670	9860	9860	9860	9860	0
263	20231024	155900	408215670	9860	9860	9860	9860	0
264	20231024	155800	408215670	9860	9860	9860	9860	0
265	20231024	155700	408215670	9860	9860	9860	9860	0
266	20231024	155600	408215670	9860	9860	9860	9860	0
267	20231024	155500	408215670	9860	9860	9860	9860	0
268	20231024	155400	408215670	9860	9860	9860	9860	0
269	20231024	155300	408215670	9860	9860	9860	9860	0
270	20231024	155200	408215670	9860	9860	9860	9860	0
271	20231024	155100	408215670	9860	9860	9860	9860	0
272	20231024	155000	408215670	9860	9860	9860	9860	255
273	20231024	154900	408215670	9860	9860	9860	9860	0
274	20231024	154800	408215670	9860	9860	9860	9860	0
275	20231024	154700	408215670	9860	9860	9860	9860	0
276	20231024	154600	408215670	9860	9860	9860	9860	0
277	20231024	154500	408215670	9860	9860	9860	9860	0
278	20231024	154400	408215670	9860	9860	9860	9860	0
279	20231024	154300	408215670	9860	9860	9860	9860	0
280	20231024	154200	408215670	9860	9860	9860	9860	0
281	20231024	154100	408215670	9860	9860	9860	9860	0
282	20231024	154000	408215670	9860	9860	9860	9860	0
283	20231024	153900	408215670	9860	9860	9860	9860	0
284	20231024	153800	408215670	9860	9860	9860	9860	0
285	20231024	153700	408215670	9860	9860	9860	9860	0
286	20231024	153600	408215670	9860	9860	9860	9860	0
287	20231024	153500	408215670	9860	9860	9860	9860	0
288	20231024	153400	408215670	9860	9860	9860	9860	0
289	20231024	153300	408215670	9860	9860	9860	9860	0
290	20231024	153200	408215670	9860	9860	9860	9860	0
291	20231024	153100	408215670	9860	9860	9860	9860	0
292	20231024	153000	408215670	9860	9860	9860	9860	255
293	20231024	152900	405701370	9850	9850	9850	9850	0
294	20231024	152800	405701370	9850	9850	9850	9850	0
295	20231024	152700	405701370	9850	9850	9850	9850	0
296	20231024	152600	405701370	9850	9850	9850	9850	0
297	20231024	152500	405701370	9850	9850	9850	9850	0
298	20231024	152400	405701370	9850	9850	9850	9850	0
299	20231024	152300	405701370	9850	9850	9850	9850	0
300	20231024	152200	405701370	9850	9850	9850	9850	0
301	20231024	152100	405701370	9850	9850	9850	9850	0
302	20231024	152000	405701370	9850	9850	9850	9850	0
303	20231024	151900	405701370	9850	9740	9850	9740	90
304	20231024	151800	404818500	9850	9840	9850	9840	7
305	20231024	151700	404749570	9850	9850	9850	9850	0
306	20231024	151600	404749570	9850	9760	9850	9760	77
307	20231024	151500	403997870	9730	9760	9760	9730	431
308	20231024	151400	399800300	9850	9830	9850	9830	43
309	20231024	151300	399377080	9830	9750	9830	9750	75
310	20231024	151200	398645750	9840	9840	9840	9840	4
311	20231024	151100	398606390	9840	9820	9840	9820	12
312	20231024	151000	398488400	9820	9830	9830	9740	86
313	20231024	150900	397649770	9830	9820	9830	9820	14
314	20231024	150800	397512160	9810	9810	9810	9810	83
315	20231024	150700	396697930	9810	9730	9810	9730	91
316	20231024	150600	395811140	9820	9820	9820	9820	9
317	20231024	150500	395722760	9820	9800	9820	9740	141
318	20231024	150400	394338800	9750	9750	9750	9750	74
319	20231024	150300	393617300	9800	9800	9800	9800	11
320	20231024	150200	393509500	9760	9760	9760	9760	0
321	20231024	150100	393509500	9760	9760	9760	9760	74
322	20231024	150000	392787260	9800	9800	9800	9800	0
323	20231024	145900	392787260	9800	9800	9800	9800	1
324	20231024	145800	392777460	9800	9720	9800	9720	75
325	20231024	145700	392048380	9720	9720	9720	9720	0
326	20231024	145600	392048380	9720	9720	9720	9720	0
327	20231024	145500	392048380	9720	9720	9720	9720	74
328	20231024	145400	391329100	9800	9800	9800	9800	0
329	20231024	145300	391329100	9800	9800	9800	9800	0
330	20231024	145200	391329100	9800	9720	9800	9720	76
331	20231024	145100	390590300	9790	9790	9790	9790	0
332	20231024	145000	390590300	9790	9790	9790	9790	1
333	20231024	144900	390580510	9730	9730	9730	9730	74
334	20231024	144800	389860490	9800	9800	9800	9800	1
335	20231024	144700	389850690	9790	9790	9790	9790	6
336	20231024	144600	389791950	9730	9730	9730	9730	74
337	20231024	144500	389071930	9740	9740	9740	9740	0
338	20231024	144400	389071930	9740	9740	9740	9740	0
339	20231024	144300	389071930	9740	9740	9740	9740	74
340	20231024	144200	388351170	9750	9750	9750	9750	0
341	20231024	144100	388351170	9750	9750	9750	9750	73
342	20231024	144000	387639420	9750	9750	9750	9750	1
343	20231024	143900	387629670	9800	9800	9800	9800	1
344	20231024	143800	387619870	9730	9810	9810	9730	77
345	20231024	143700	386870420	9810	9810	9810	9810	0
346	20231024	143600	386870420	9810	9810	9810	9810	0
347	20231024	143500	386870420	9810	9750	9810	9750	76
348	20231024	143400	386129300	9750	9750	9750	9750	0
349	20231024	143300	386129300	9750	9790	9790	9750	127
350	20231024	143200	384889970	9710	9710	9710	9710	75
351	20231024	143100	384161720	9700	9700	9700	9700	0
352	20231024	143000	384161720	9700	9710	9710	9700	17
353	20231024	142900	383996810	9710	9730	9740	9710	154
354	20231024	142800	382499860	9720	9720	9720	9720	100
355	20231024	142700	381527860	9790	9790	9790	9790	1
356	20231024	142600	381518070	9720	9720	9720	9720	74
357	20231024	142500	380798790	9720	9720	9720	9720	0
358	20231024	142400	380798790	9720	9720	9720	9720	0
359	20231024	142300	380798790	9720	9720	9720	9720	74
360	20231024	142200	380079510	9790	9790	9790	9790	1
361	20231024	142100	380069720	9720	9720	9720	9720	0
362	20231024	142000	380069720	9720	9720	9720	9720	74
363	20231024	141900	379350440	9800	9800	9800	9800	18
364	20231024	141800	379174040	9810	9810	9810	9810	0
365	20231024	141700	379174040	9810	9720	9810	9720	75
366	20231024	141600	378444950	9820	9800	9820	9800	71
367	20231024	141500	377749010	9790	9790	9800	9790	149
368	20231024	141400	376290290	9770	9700	9770	9700	124
369	20231024	141300	375084120	9760	9760	9760	9760	1
370	20231024	141200	375074360	9700	9700	9700	9700	0
371	20231024	141100	375074360	9700	9700	9700	9700	125
372	20231024	141000	373861860	9700	9700	9700	9700	0
373	20231024	140900	373861860	9700	9700	9700	9700	0
374	20231024	140800	373861860	9700	9700	9700	9700	74
375	20231024	140700	373144060	9720	9720	9720	9720	10
376	20231024	140600	373046860	9720	9720	9720	9720	12
377	20231024	140500	372930220	9720	9750	9750	9720	64
378	20231024	140400	372308080	9750	9750	9750	9750	0
379	20231024	140300	372308080	9750	9750	9750	9750	74
380	20231024	140200	371586580	9750	9750	9750	9750	0
381	20231024	140100	371586580	9750	9750	9750	9750	1
382	20231024	140000	371576830	9750	9730	9750	9730	152
383	20231024	135900	370096930	9730	9730	9730	9730	0
384	20231024	135800	370096930	9730	9730	9730	9730	3
385	20231024	135700	370067740	9730	9730	9730	9680	80
386	20231024	135600	369293040	9730	9730	9730	9730	9
387	20231024	135500	369205470	9730	9700	9730	9690	120
388	20231024	135400	368042100	9690	9730	9730	9690	84
389	20231024	135300	367227740	9730	9730	9730	9730	2
390	20231024	135200	367208280	9740	9730	9740	9660	663
391	20231024	135100	360758920	9660	9700	9740	9660	471
392	20231024	135000	356193400	9730	9730	9730	9730	0
393	20231024	134900	356193400	9730	9730	9730	9730	1
394	20231024	134800	356183670	9730	9730	9730	9680	105
395	20231024	134700	355165720	9730	9730	9730	9730	0
396	20231024	134600	355165720	9730	9670	9730	9670	39
397	20231024	134500	354787450	9670	9670	9670	9670	74
398	20231024	134400	354071870	9700	9700	9700	9700	0
399	20231024	134300	354071870	9700	9700	9700	9700	201
400	20231024	134200	352122170	9650	9670	9670	9650	124
401	20231024	134100	350925100	9650	9650	9650	9650	0
402	20231024	134000	350925100	9650	9670	9690	9650	503
403	20231024	133900	346056050	9650	9650	9650	9630	280
404	20231024	133800	343355530	9630	9610	9630	9610	62
405	20231024	133700	342758490	9610	9610	9610	9610	1
406	20231024	133600	342748880	9600	9600	9600	9600	195
407	20231024	133500	340876880	9600	9600	9600	9600	0
408	20231024	133400	340876880	9600	9600	9600	9600	1
409	20231024	133300	340867280	9530	9530	9530	9530	74
410	20231024	133200	340162060	9550	9550	9550	9550	0
411	20231024	133100	340162060	9550	9550	9550	9550	240
412	20231024	133000	337870060	9550	9550	9550	9550	75
413	20231024	132900	337153810	9580	9580	9580	9580	0
414	20231024	132800	337153810	9580	9540	9580	9540	75
415	20231024	132700	336438270	9580	9580	9580	9580	0
416	20231024	132600	336438270	9580	9580	9580	9580	19
417	20231024	132500	336256250	9580	9530	9580	9530	75
418	20231024	132400	335541450	9580	9580	9580	9580	0
419	20231024	132300	335541450	9580	9580	9580	9580	24
420	20231024	132200	335311530	9520	9520	9520	9520	74
421	20231024	132100	334607050	9560	9560	9560	9560	212
422	20231024	132000	332580330	9560	9560	9560	9560	0
423	20231024	131900	332580330	9560	9560	9560	9560	73
424	20231024	131800	331882450	9550	9550	9550	9550	0
425	20231024	131700	331882450	9550	9550	9550	9550	1
426	20231024	131600	331872900	9550	9510	9550	9510	78
427	20231024	131500	331130960	9550	9550	9550	9550	241
428	20231024	131400	328829410	9550	9530	9550	9530	404
429	20231024	131300	324975570	9480	9480	9480	9480	74
430	20231024	131200	324274050	9530	9480	9530	9480	9
431	20231024	131100	324188340	9470	9470	9470	9470	0
432	20231024	131000	324188340	9470	9480	9480	9470	272
433	20231024	130900	321611320	9470	9470	9470	9470	0
434	20231024	130800	321611320	9470	9470	9470	9470	0
435	20231024	130700	321611320	9470	9490	9490	9470	427
436	20231024	130600	317564570	9480	9500	9500	9480	20
437	20231024	130500	317374760	9490	9490	9490	9490	0
438	20231024	130400	317374760	9490	9490	9490	9490	74
439	20231024	130300	316672500	9490	9490	9490	9490	0
440	20231024	130200	316672500	9490	9490	9490	9490	0
441	20231024	130100	316672500	9490	9490	9490	9490	74
442	20231024	130000	315970240	9500	9500	9500	9500	0
443	20231024	125900	315970240	9500	9500	9500	9500	0
444	20231024	125800	315970240	9500	9500	9500	9500	74
445	20231024	125700	315267240	9480	9500	9500	9480	575
446	20231024	125600	309815510	9480	9490	9490	9480	58
447	20231024	125500	309265650	9490	9490	9490	9490	74
448	20231024	125400	308563390	9520	9520	9520	9520	0
449	20231024	125300	308563390	9520	9490	9520	9490	201
450	20231024	125200	306652090	9500	9500	9500	9500	0
451	20231024	125100	306652090	9500	9500	9500	9500	0
452	20231024	125000	306652090	9500	9500	9500	9500	75
453	20231024	124900	305939590	9500	9500	9500	9500	0
454	20231024	124800	305939590	9500	9500	9500	9500	0
455	20231024	124700	305939590	9500	9500	9500	9500	74
456	20231024	124600	305236590	9500	9500	9500	9500	0
457	20231024	124500	305236590	9500	9500	9500	9500	1000
458	20231024	124400	295736590	9510	9470	9510	9470	1434
459	20231024	124300	282118590	9460	9460	9460	9460	0
460	20231024	124200	282118590	9460	9460	9460	9460	0
461	20231024	124100	282118590	9460	9460	9460	9460	74
462	20231024	124000	281418550	9490	9490	9490	9490	1
463	20231024	123900	281409060	9460	9460	9460	9460	0
464	20231024	123800	281409060	9460	9460	9460	9460	74
465	20231024	123700	280709020	9460	9460	9460	9460	0
466	20231024	123600	280709020	9460	9460	9460	9460	0
467	20231024	123500	280709020	9460	9460	9460	9460	74
468	20231024	123400	280008980	9490	9490	9490	9490	2
469	20231024	123300	279990000	9460	9460	9460	9460	0
470	20231024	123200	279990000	9460	9460	9460	9460	74
471	20231024	123100	279289960	9490	9490	9490	9490	19
472	20231024	123000	279109650	9490	9480	9490	9480	31
473	20231024	122900	278815600	9490	9490	9490	9490	58
474	20231024	122800	278265180	9500	9510	9510	9500	343
475	20231024	122700	275006100	9500	9490	9500	9490	1178
476	20231024	122600	263817100	9480	9460	9480	9460	423
477	20231024	122500	259808540	9450	9450	9450	9450	0
478	20231024	122400	259808540	9450	9450	9450	9450	35
479	20231024	122300	259477790	9450	9450	9450	9450	74
480	20231024	122200	258778490	9460	9460	9460	9460	0
481	20231024	122100	258778490	9460	9460	9460	9460	160
482	20231024	122000	257264890	9460	9460	9460	9460	74
483	20231024	121900	256564850	9460	9460	9460	9460	0
484	20231024	121800	256564850	9460	9460	9460	9460	74
485	20231024	121700	255864810	9470	9470	9470	9470	309
486	20231024	121600	252938580	9460	9460	9460	9460	0
487	20231024	121500	252938580	9460	9460	9460	9460	150
488	20231024	121400	251519580	9460	9460	9460	9460	7
489	20231024	121300	251453360	9460	9460	9460	9460	0
490	20231024	121200	251453360	9460	9460	9460	9460	97
491	20231024	121100	250535740	9460	9460	9460	9460	98
492	20231024	121000	249608660	9460	9470	9470	9460	57
493	20231024	120900	249069430	9460	9460	9470	9460	140
494	20231024	120800	247744880	9480	9480	9480	9480	0
495	20231024	120700	247744880	9480	9480	9480	9480	0
496	20231024	120600	247744880	9480	9500	9500	9480	28
497	20231024	120500	247479330	9480	9480	9480	9480	40
498	20231024	120400	247100130	9480	9480	9480	9480	0
499	20231024	120300	247100130	9480	9480	9480	9480	74
500	20231024	120200	246398610	9480	9480	9480	9480	0
501	20231024	120100	246398610	9480	9480	9480	9480	0
502	20231024	120000	246398610	9480	9490	9500	9480	274
503	20231024	115900	243797650	9480	9490	9490	9480	15
504	20231024	115800	243655430	9490	9490	9490	9490	0
505	20231024	115700	243655430	9490	9470	9490	9470	76
506	20231024	115600	242935670	9470	9470	9470	9470	0
507	20231024	115500	242935670	9470	9470	9470	9470	0
508	20231024	115400	242935670	9470	9470	9470	9470	74
509	20231024	115300	242234890	9470	9470	9470	9470	0
510	20231024	115200	242234890	9470	9470	9470	9470	0
511	20231024	115100	242234890	9470	9470	9470	9470	74
512	20231024	115000	241534110	9470	9470	9470	9470	40
513	20231024	114900	241155310	9470	9470	9470	9470	0
514	20231024	114800	241155310	9470	9500	9500	9470	76
515	20231024	114700	240435560	9450	9450	9450	9450	0
516	20231024	114600	240435560	9450	9450	9450	9450	17
517	20231024	114500	240274910	9450	9450	9450	9450	74
518	20231024	114400	239575610	9530	9530	9530	9530	0
519	20231024	114300	239575610	9530	9460	9530	9460	75
520	20231024	114200	238866040	9540	9540	9540	9540	0
521	20231024	114100	238866040	9540	9540	9540	9540	16
522	20231024	114000	238713400	9540	9470	9540	9470	75
523	20231024	113900	238003080	9540	9540	9540	9540	0
524	20231024	113800	238003080	9540	9540	9540	9540	0
525	20231024	113700	238003080	9540	9460	9540	9460	75
526	20231024	113600	237293500	9540	9540	9540	9540	0
527	20231024	113500	237293500	9540	9540	9540	9540	1
528	20231024	113400	237283960	9460	9460	9460	9460	74
529	20231024	113300	236583920	9530	9530	9530	9530	1
530	20231024	113200	236574390	9530	9530	9530	9530	1
531	20231024	113100	236564860	9460	9520	9520	9460	183
532	20231024	113000	234833500	9520	9520	9520	9520	1
533	20231024	112900	234823980	9530	9530	9530	9530	0
534	20231024	112800	234823980	9530	9470	9530	9470	76
535	20231024	112700	234104200	9490	9490	9490	9490	0
536	20231024	112600	234104200	9490	9490	9490	9490	0
537	20231024	112500	234104200	9490	9490	9490	9490	74
538	20231024	112400	233401940	9530	9530	9530	9530	0
539	20231024	112300	233401940	9530	9530	9530	9530	1
540	20231024	112200	233392410	9530	9530	9530	9530	1
541	20231024	112100	233382880	9550	9550	9550	9550	1
542	20231024	112000	233373330	9520	9520	9520	9520	1
543	20231024	111900	233363810	9520	9520	9520	9520	174
544	20231024	111800	231707330	9540	9540	9540	9540	0
545	20231024	111700	231707330	9540	9540	9540	9540	1
546	20231024	111600	231697790	9560	9560	9560	9480	77
547	20231024	111500	230967640	9500	9500	9500	9500	0
548	20231024	111400	230967640	9500	9500	9500	9500	1
549	20231024	111300	230958140	9460	9460	9460	9460	74
550	20231024	111200	230258100	9580	9440	9580	9440	983
551	20231024	111100	220958620	9420	9420	9420	9420	0
552	20231024	111000	220958620	9420	9440	9440	9420	76
553	20231024	110900	220242660	9440	9440	9440	9420	644
554	20231024	110800	214165300	9440	9410	9440	9410	129
555	20231024	110700	212950850	9430	9430	9430	9430	45
556	20231024	110600	212526500	9430	9430	9430	9430	160
557	20231024	110500	211017700	9430	9430	9430	9430	174
558	20231024	110400	209376880	9430	9420	9430	9420	668
559	20231024	110300	203080730	9400	9370	9400	9370	1007
560	20231024	110200	193615140	9370	9370	9370	9370	67
561	20231024	110100	192987350	9380	9380	9380	9380	24
562	20231024	110000	192762230	9380	9400	9400	9380	158
563	20231024	105900	191279870	9400	9400	9400	9390	304
564	20231024	105800	188423010	9400	9400	9400	9400	11
565	20231024	105700	188319610	9390	9390	9390	9390	1
566	20231024	105600	188310220	9400	9400	9400	9400	96
567	20231024	105500	187407820	9450	9450	9450	9450	1
568	20231024	105400	187398370	9450	9450	9450	9450	1
569	20231024	105300	187388920	9450	9400	9450	9370	112
570	20231024	105200	186337530	9400	9400	9400	9400	1
571	20231024	105100	186328130	9400	9400	9400	9400	50
572	20231024	105000	185858130	9400	9450	9450	9400	26
573	20231024	104900	185613480	9450	9450	9450	9450	25
574	20231024	104800	185377230	9410	9410	9410	9410	31
575	20231024	104700	185085520	9410	9410	9410	9410	81
576	20231024	104600	184323310	9450	9450	9450	9450	14
577	20231024	104500	184191010	9460	9460	9460	9460	31
578	20231024	104400	183897750	9410	9410	9410	9410	89
579	20231024	104300	183060260	9410	9410	9410	9410	200
580	20231024	104200	181178260	9410	9410	9410	9400	313
581	20231024	104100	178235150	9410	9410	9410	9380	92
582	20231024	104000	177371650	9360	9390	9390	9360	432
583	20231024	103900	173324470	9380	9360	9380	9360	77
584	20231024	103800	172603610	9360	9370	9370	9360	186
585	20231024	103700	170861240	9390	9390	9390	9390	25
586	20231024	103600	170626490	9390	9390	9390	9390	25
587	20231024	103500	170391740	9390	9410	9410	9390	34
588	20231024	103400	170071900	9400	9400	9400	9400	0
589	20231024	103300	170071900	9400	9360	9400	9360	90
590	20231024	103200	169228360	9360	9390	9390	9360	415
591	20231024	103100	165338740	9390	9400	9410	9390	72
592	20231024	103000	164661980	9400	9400	9400	9400	74
593	20231024	102900	163966380	9410	9400	9410	9400	254
594	20231024	102800	161578460	9400	9390	9400	9390	23
595	20231024	102700	161362310	9400	9400	9400	9390	98
596	20231024	102600	160442020	9390	9400	9400	9390	14
597	20231024	102500	160310430	9400	9400	9400	9400	175
598	20231024	102400	158665430	9400	9400	9400	9400	37
599	20231024	102300	158317630	9380	9400	9400	9380	256
600	20231024	102200	155911770	9430	9430	9430	9430	1
601	20231024	102100	155902340	9400	9400	9400	9400	185
602	20231024	102000	154163340	9400	9400	9400	9400	18
603	20231024	101900	153994140	9410	9410	9410	9410	0
604	20231024	101800	153994140	9410	9420	9420	9410	103
605	20231024	101700	153024890	9440	9440	9440	9440	0
606	20231024	101600	153024890	9440	9410	9480	9410	102
607	20231024	101500	152064970	9420	9420	9420	9420	7
608	20231024	101400	151999030	9490	9420	9490	9420	100
609	20231024	101300	151056960	9410	9410	9410	9410	0
610	20231024	101200	151056960	9410	9410	9410	9410	0
611	20231024	101100	151056960	9410	9410	9410	9410	617
612	20231024	101000	145250990	9400	9400	9400	9400	1
613	20231024	100900	145241590	9400	9430	9430	9400	35
614	20231024	100800	144912040	9450	9450	9450	9450	0
615	20231024	100700	144912040	9450	9440	9450	9420	419
616	20231024	100600	140964850	9450	9440	9450	9440	1001
617	20231024	100500	131505420	9450	9450	9450	9450	0
618	20231024	100400	131505420	9450	9450	9450	9450	0
619	20231024	100300	131505420	9450	9450	9450	9450	869
620	20231024	100200	123293370	9450	9410	9450	9380	223
621	20231024	100100	121191060	9410	9420	9420	9390	771
622	20231024	100000	113943140	9420	9470	9470	9420	913
623	20231024	095900	105332690	9470	9470	9470	9470	6
624	20231024	095800	105275870	9470	9470	9470	9450	312
625	20231024	095700	102325230	9450	9520	9520	9450	900
626	20231024	095600	93805700	9520	9520	9520	9520	80
627	20231024	095500	93044100	9520	9570	9570	9510	13
628	20231024	095400	92919900	9570	9550	9570	9550	2
629	20231024	095300	92900780	9510	9500	9510	9500	67
630	20231024	095200	92263850	9500	9480	9500	9480	110
631	20231024	095100	91221030	9480	9480	9480	9480	5
632	20231024	095000	91173630	9480	9470	9480	9470	82
633	20231024	094900	90396740	9470	9470	9470	9470	12
634	20231024	094800	90283100	9470	9480	9500	9470	193
635	20231024	094700	88450860	9480	9510	9510	9470	790
636	20231024	094600	80960740	9480	9550	9570	9480	3203
637	20231024	094500	50540680	9530	9530	9530	9530	1
638	20231024	094400	50531150	9530	9550	9550	9530	257
639	20231024	094300	48081600	9550	9550	9550	9550	85
640	20231024	094200	47269850	9570	9570	9570	9570	118
641	20231024	094100	46140590	9580	9580	9580	9580	2
642	20231024	094000	46121430	9580	9570	9580	9570	8
643	20231024	093900	46044850	9550	9570	9570	9550	153
644	20231024	093800	44581080	9570	9550	9570	9550	12
645	20231024	093700	44466280	9550	9570	9570	9550	8
646	20231024	093600	44389860	9570	9590	9590	9570	10
647	20231024	093500	44294140	9550	9550	9550	9550	0
648	20231024	093400	44294140	9550	9550	9550	9550	48
649	20231024	093300	43835740	9550	9550	9550	9550	0
650	20231024	093200	43835740	9550	9550	9550	9550	7
651	20231024	093100	43768890	9550	9550	9550	9510	44
652	20231024	093000	43348730	9540	9530	9540	9500	58
653	20231024	092900	42797240	9550	9550	9550	9500	574
654	20231024	092800	37337370	9590	9540	9590	9540	94
655	20231024	092700	36440560	9540	9570	9570	9540	1077
656	20231024	092600	26153070	9580	9630	9640	9580	307
657	20231024	092500	23208850	9600	9620	9620	9600	3
658	20231024	092400	23180020	9600	9600	9600	9600	100
659	20231024	092300	22220020	9600	9600	9600	9600	173
660	20231024	092200	20559220	9660	9600	9660	9600	335
661	20231024	092100	17343160	9680	9610	9680	9610	8
662	20231024	092000	17266210	9640	9650	9650	9640	48
663	20231024	091900	16803240	9720	9720	9720	9720	0
664	20231024	091800	16803240	9720	9700	9720	9700	2
665	20231024	091700	16783820	9700	9660	9700	9660	13
666	20231024	091600	16658200	9670	9670	9670	9670	19
667	20231024	091500	16474470	9700	9700	9700	9700	0
668	20231024	091400	16474470	9700	9700	9700	9690	20
669	20231024	091300	16280640	9700	9700	9700	9700	0
670	20231024	091200	16280640	9700	9700	9700	9700	43
671	20231024	091100	15863540	9700	9700	9700	9700	6
672	20231024	091000	15805340	9690	9690	9690	9690	0
673	20231024	090900	15805340	9690	9690	9690	9690	238
674	20231024	090800	13499120	9690	9690	9690	9690	137
675	20231024	090700	12171590	9690	9690	9690	9690	0
676	20231024	090600	12171590	9690	9700	9700	9690	303
677	20231024	090500	9232910	9700	9690	9700	9690	71
678	20231024	090400	8544910	9690	9690	9690	9690	2
679	20231024	090300	8525530	9690	9690	9690	9690	0
680	20231024	090200	8525530	9690	9660	9700	9660	63
681	20231024	090100	7915170	9700	9700	9700	9700	0
682	20231024	090000	7915170	9700	9700	9700	9690	815