KissMeData/301300/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203200	190331920	6550	6550	6550	6550	525
3	20231024	203100	190331920	6550	6550	6550	6550	0
4	20231024	203000	190331920	6550	6550	6550	6550	0
5	20231024	202900	190331920	6550	6550	6550	6550	0
6	20231024	202800	190331920	6550	6550	6550	6550	0
7	20231024	202700	190331920	6550	6550	6550	6550	0
8	20231024	202600	190331920	6550	6550	6550	6550	0
9	20231024	202500	190331920	6550	6550	6550	6550	0
10	20231024	202400	190331920	6550	6550	6550	6550	0
11	20231024	202300	190331920	6550	6550	6550	6550	0
12	20231024	202200	190331920	6550	6550	6550	6550	0
13	20231024	202100	190331920	6550	6550	6550	6550	0
14	20231024	202000	190331920	6550	6550	6550	6550	0
15	20231024	201900	190331920	6550	6550	6550	6550	0
16	20231024	201800	190331920	6550	6550	6550	6550	0
17	20231024	201700	190331920	6550	6550	6550	6550	0
18	20231024	201600	190331920	6550	6550	6550	6550	0
19	20231024	201500	190331920	6550	6550	6550	6550	0
20	20231024	201400	190331920	6550	6550	6550	6550	0
21	20231024	201300	190331920	6550	6550	6550	6550	0
22	20231024	201200	190331920	6550	6550	6550	6550	0
23	20231024	201100	190331920	6550	6550	6550	6550	0
24	20231024	201000	190331920	6550	6550	6550	6550	0
25	20231024	200900	190331920	6550	6550	6550	6550	0
26	20231024	200800	190331920	6550	6550	6550	6550	0
27	20231024	200700	190331920	6550	6550	6550	6550	0
28	20231024	200600	190331920	6550	6550	6550	6550	0
29	20231024	200500	190331920	6550	6550	6550	6550	0
30	20231024	200400	190331920	6550	6550	6550	6550	0
31	20231024	200300	190331920	6550	6550	6550	6550	0
32	20231024	200200	190331920	6550	6550	6550	6550	525
33	20231024	200100	190331920	6550	6550	6550	6550	0
34	20231024	200000	190331920	6550	6550	6550	6550	0
35	20231024	195900	190331920	6550	6550	6550	6550	0
36	20231024	195800	190331920	6550	6550	6550	6550	0
37	20231024	195700	190331920	6550	6550	6550	6550	0
38	20231024	195600	190331920	6550	6550	6550	6550	0
39	20231024	195500	190331920	6550	6550	6550	6550	0
40	20231024	195400	190331920	6550	6550	6550	6550	0
41	20231024	195300	190331920	6550	6550	6550	6550	0
42	20231024	195200	190331920	6550	6550	6550	6550	0
43	20231024	195100	190331920	6550	6550	6550	6550	0
44	20231024	195000	190331920	6550	6550	6550	6550	0
45	20231024	194900	190331920	6550	6550	6550	6550	0
46	20231024	194800	190331920	6550	6550	6550	6550	0
47	20231024	194700	190331920	6550	6550	6550	6550	0
48	20231024	194600	190331920	6550	6550	6550	6550	0
49	20231024	194500	190331920	6550	6550	6550	6550	0
50	20231024	194400	190331920	6550	6550	6550	6550	0
51	20231024	194300	190331920	6550	6550	6550	6550	0
52	20231024	194200	190331920	6550	6550	6550	6550	0
53	20231024	194100	190331920	6550	6550	6550	6550	0
54	20231024	194000	190331920	6550	6550	6550	6550	0
55	20231024	193900	190331920	6550	6550	6550	6550	0
56	20231024	193800	190331920	6550	6550	6550	6550	0
57	20231024	193700	190331920	6550	6550	6550	6550	0
58	20231024	193600	190331920	6550	6550	6550	6550	0
59	20231024	193500	190331920	6550	6550	6550	6550	0
60	20231024	193400	190331920	6550	6550	6550	6550	0
61	20231024	193300	190331920	6550	6550	6550	6550	0
62	20231024	193200	190331920	6550	6550	6550	6550	525
63	20231024	193100	190331920	6550	6550	6550	6550	0
64	20231024	193000	190331920	6550	6550	6550	6550	0
65	20231024	192900	190331920	6550	6550	6550	6550	0
66	20231024	192800	190331920	6550	6550	6550	6550	0
67	20231024	192700	190331920	6550	6550	6550	6550	0
68	20231024	192600	190331920	6550	6550	6550	6550	0
69	20231024	192500	190331920	6550	6550	6550	6550	0
70	20231024	192400	190331920	6550	6550	6550	6550	0
71	20231024	192300	190331920	6550	6550	6550	6550	0
72	20231024	192200	190331920	6550	6550	6550	6550	0
73	20231024	192100	190331920	6550	6550	6550	6550	0
74	20231024	192000	190331920	6550	6550	6550	6550	0
75	20231024	191900	190331920	6550	6550	6550	6550	0
76	20231024	191800	190331920	6550	6550	6550	6550	0
77	20231024	191700	190331920	6550	6550	6550	6550	0
78	20231024	191600	190331920	6550	6550	6550	6550	0
79	20231024	191500	190331920	6550	6550	6550	6550	0
80	20231024	191400	190331920	6550	6550	6550	6550	0
81	20231024	191300	190331920	6550	6550	6550	6550	0
82	20231024	191200	190331920	6550	6550	6550	6550	0
83	20231024	191100	190331920	6550	6550	6550	6550	0
84	20231024	191000	190331920	6550	6550	6550	6550	0
85	20231024	190900	190331920	6550	6550	6550	6550	0
86	20231024	190800	190331920	6550	6550	6550	6550	0
87	20231024	190700	190331920	6550	6550	6550	6550	0
88	20231024	190600	190331920	6550	6550	6550	6550	0
89	20231024	190500	190331920	6550	6550	6550	6550	0
90	20231024	190400	190331920	6550	6550	6550	6550	0
91	20231024	190300	190331920	6550	6550	6550	6550	0
92	20231024	190200	190331920	6550	6550	6550	6550	525
93	20231024	190100	190331920	6550	6550	6550	6550	0
94	20231024	190000	190331920	6550	6550	6550	6550	0
95	20231024	185900	190331920	6550	6550	6550	6550	0
96	20231024	185800	190331920	6550	6550	6550	6550	0
97	20231024	185700	190331920	6550	6550	6550	6550	0
98	20231024	185600	190331920	6550	6550	6550	6550	0
99	20231024	185500	190331920	6550	6550	6550	6550	0
100	20231024	185400	190331920	6550	6550	6550	6550	0
101	20231024	185300	190331920	6550	6550	6550	6550	0
102	20231024	185200	190331920	6550	6550	6550	6550	0
103	20231024	185100	190331920	6550	6550	6550	6550	0
104	20231024	185000	190331920	6550	6550	6550	6550	0
105	20231024	184900	190331920	6550	6550	6550	6550	0
106	20231024	184800	190331920	6550	6550	6550	6550	0
107	20231024	184700	190331920	6550	6550	6550	6550	0
108	20231024	184600	190331920	6550	6550	6550	6550	0
109	20231024	184500	190331920	6550	6550	6550	6550	0
110	20231024	184400	190331920	6550	6550	6550	6550	0
111	20231024	184300	190331920	6550	6550	6550	6550	0
112	20231024	184200	190331920	6550	6550	6550	6550	0
113	20231024	184100	190331920	6550	6550	6550	6550	0
114	20231024	184000	190331920	6550	6550	6550	6550	0
115	20231024	183900	190331920	6550	6550	6550	6550	0
116	20231024	183800	190331920	6550	6550	6550	6550	0
117	20231024	183700	190331920	6550	6550	6550	6550	0
118	20231024	183600	190331920	6550	6550	6550	6550	0
119	20231024	183500	190331920	6550	6550	6550	6550	0
120	20231024	183400	190331920	6550	6550	6550	6550	0
121	20231024	183300	190331920	6550	6550	6550	6550	0
122	20231024	183200	190331920	6550	6550	6550	6550	525
123	20231024	183100	190331920	6550	6550	6550	6550	0
124	20231024	183000	190331920	6550	6550	6550	6550	0
125	20231024	182900	190331920	6550	6550	6550	6550	0
126	20231024	182800	190331920	6550	6550	6550	6550	0
127	20231024	182700	190331920	6550	6550	6550	6550	0
128	20231024	182600	190331920	6550	6550	6550	6550	0
129	20231024	182500	190331920	6550	6550	6550	6550	0
130	20231024	182400	190331920	6550	6550	6550	6550	0
131	20231024	182300	190331920	6550	6550	6550	6550	0
132	20231024	182200	190331920	6550	6550	6550	6550	0
133	20231024	182100	190331920	6550	6550	6550	6550	0
134	20231024	182000	190331920	6550	6550	6550	6550	0
135	20231024	181900	190331920	6550	6550	6550	6550	0
136	20231024	181800	190331920	6550	6550	6550	6550	0
137	20231024	181700	190331920	6550	6550	6550	6550	0
138	20231024	181600	190331920	6550	6550	6550	6550	0
139	20231024	181500	190331920	6550	6550	6550	6550	0
140	20231024	181400	190331920	6550	6550	6550	6550	0
141	20231024	181300	190331920	6550	6550	6550	6550	0
142	20231024	181200	190331920	6550	6550	6550	6550	0
143	20231024	181100	190331920	6550	6550	6550	6550	0
144	20231024	181000	190331920	6550	6550	6550	6550	0
145	20231024	180900	190331920	6550	6550	6550	6550	0
146	20231024	180800	190331920	6550	6550	6550	6550	0
147	20231024	180700	190331920	6550	6550	6550	6550	0
148	20231024	180600	190331920	6550	6550	6550	6550	0
149	20231024	180500	190331920	6550	6550	6550	6550	0
150	20231024	180400	190331920	6550	6550	6550	6550	0
151	20231024	180300	190331920	6550	6550	6550	6550	0
152	20231024	180200	190331920	6550	6550	6550	6550	525
153	20231024	180100	190331920	6550	6550	6550	6550	0
154	20231024	180000	190331920	6550	6550	6550	6550	0
155	20231024	175900	190331920	6550	6550	6550	6550	0
156	20231024	175800	190331920	6550	6550	6550	6550	0
157	20231024	175700	190331920	6550	6550	6550	6550	0
158	20231024	175600	190331920	6550	6550	6550	6550	0
159	20231024	175500	190331920	6550	6550	6550	6550	0
160	20231024	175400	190331920	6550	6550	6550	6550	0
161	20231024	175300	190331920	6550	6550	6550	6550	0
162	20231024	175200	190331920	6550	6550	6550	6550	0
163	20231024	175100	190331920	6550	6550	6550	6550	0
164	20231024	175000	190331920	6550	6550	6550	6550	0
165	20231024	174900	190331920	6550	6550	6550	6550	0
166	20231024	174800	190331920	6550	6550	6550	6550	0
167	20231024	174700	190331920	6550	6550	6550	6550	0
168	20231024	174600	190331920	6550	6550	6550	6550	0
169	20231024	174500	190331920	6550	6550	6550	6550	0
170	20231024	174400	190331920	6550	6550	6550	6550	0
171	20231024	174300	190331920	6550	6550	6550	6550	0
172	20231024	174200	190331920	6550	6550	6550	6550	0
173	20231024	174100	190331920	6550	6550	6550	6550	0
174	20231024	174000	190331920	6550	6550	6550	6550	0
175	20231024	173900	190331920	6550	6550	6550	6550	0
176	20231024	173800	190331920	6550	6550	6550	6550	0
177	20231024	173700	190331920	6550	6550	6550	6550	0
178	20231024	173600	190331920	6550	6550	6550	6550	0
179	20231024	173500	190331920	6550	6550	6550	6550	0
180	20231024	173400	190331920	6550	6550	6550	6550	0
181	20231024	173300	190331920	6550	6550	6550	6550	0
182	20231024	173200	190331920	6550	6550	6550	6550	525
183	20231024	173100	190331920	6550	6550	6550	6550	0
184	20231024	173000	190331920	6550	6550	6550	6550	0
185	20231024	172900	190331920	6550	6550	6550	6550	0
186	20231024	172800	190331920	6550	6550	6550	6550	0
187	20231024	172700	190331920	6550	6550	6550	6550	0
188	20231024	172600	190331920	6550	6550	6550	6550	0
189	20231024	172500	190331920	6550	6550	6550	6550	0
190	20231024	172400	190331920	6550	6550	6550	6550	0
191	20231024	172300	190331920	6550	6550	6550	6550	0
192	20231024	172200	190331920	6550	6550	6550	6550	0
193	20231024	172100	190331920	6550	6550	6550	6550	0
194	20231024	172000	190331920	6550	6550	6550	6550	0
195	20231024	171900	190331920	6550	6550	6550	6550	0
196	20231024	171800	190331920	6550	6550	6550	6550	0
197	20231024	171700	190331920	6550	6550	6550	6550	0
198	20231024	171600	190331920	6550	6550	6550	6550	0
199	20231024	171500	190331920	6550	6550	6550	6550	0
200	20231024	171400	190331920	6550	6550	6550	6550	0
201	20231024	171300	190331920	6550	6550	6550	6550	0
202	20231024	171200	190331920	6550	6550	6550	6550	0
203	20231024	171100	190331920	6550	6550	6550	6550	0
204	20231024	171000	190331920	6550	6550	6550	6550	0
205	20231024	170900	190331920	6550	6550	6550	6550	0
206	20231024	170800	190331920	6550	6550	6550	6550	0
207	20231024	170700	190331920	6550	6550	6550	6550	0
208	20231024	170600	190331920	6550	6550	6550	6550	0
209	20231024	170500	190331920	6550	6550	6550	6550	0
210	20231024	170400	190331920	6550	6550	6550	6550	0
211	20231024	170300	190331920	6550	6550	6550	6550	0
212	20231024	170200	190331920	6550	6550	6550	6550	525
213	20231024	170100	190331920	6550	6550	6550	6550	0
214	20231024	170000	190331920	6550	6550	6550	6550	0
215	20231024	165900	190331920	6550	6550	6550	6550	0
216	20231024	165800	190331920	6550	6550	6550	6550	0
217	20231024	165700	190331920	6550	6550	6550	6550	0
218	20231024	165600	190331920	6550	6550	6550	6550	0
219	20231024	165500	190331920	6550	6550	6550	6550	0
220	20231024	165400	190331920	6550	6550	6550	6550	0
221	20231024	165300	190331920	6550	6550	6550	6550	0
222	20231024	165200	190331920	6550	6550	6550	6550	0
223	20231024	165100	190331920	6550	6550	6550	6550	0
224	20231024	165000	190331920	6550	6550	6550	6550	0
225	20231024	164900	190331920	6550	6550	6550	6550	0
226	20231024	164800	190331920	6550	6550	6550	6550	0
227	20231024	164700	190331920	6550	6550	6550	6550	0
228	20231024	164600	190331920	6550	6550	6550	6550	0
229	20231024	164500	190331920	6550	6550	6550	6550	0
230	20231024	164400	190331920	6550	6550	6550	6550	0
231	20231024	164300	190331920	6550	6550	6550	6550	0
232	20231024	164200	190331920	6550	6550	6550	6550	0
233	20231024	164100	190331920	6550	6550	6550	6550	0
234	20231024	164000	190331920	6550	6550	6550	6550	0
235	20231024	163900	190331920	6550	6550	6550	6550	0
236	20231024	163800	190331920	6550	6550	6550	6550	0
237	20231024	163700	190331920	6550	6550	6550	6550	0
238	20231024	163600	190331920	6550	6550	6550	6550	0
239	20231024	163500	190331920	6550	6550	6550	6550	0
240	20231024	163400	190331920	6550	6550	6550	6550	0
241	20231024	163300	190331920	6550	6550	6550	6550	0
242	20231024	163200	190331920	6550	6550	6550	6550	525
243	20231024	163100	190331920	6550	6550	6550	6550	0
244	20231024	163000	190331920	6550	6550	6550	6550	0
245	20231024	162900	190331920	6550	6550	6550	6550	0
246	20231024	162800	190331920	6550	6550	6550	6550	0
247	20231024	162700	190331920	6550	6550	6550	6550	0
248	20231024	162600	190331920	6550	6550	6550	6550	0
249	20231024	162500	190331920	6550	6550	6550	6550	0
250	20231024	162400	190331920	6550	6550	6550	6550	0
251	20231024	162300	190331920	6550	6550	6550	6550	0
252	20231024	162200	190331920	6550	6550	6550	6550	0
253	20231024	162100	190331920	6550	6550	6550	6550	0
254	20231024	162000	190331920	6550	6550	6550	6550	0
255	20231024	161900	190331920	6550	6550	6550	6550	0
256	20231024	161800	190331920	6550	6550	6550	6550	0
257	20231024	161700	190331920	6550	6550	6550	6550	0
258	20231024	161600	190331920	6550	6550	6550	6550	0
259	20231024	161500	190331920	6550	6550	6550	6550	0
260	20231024	161400	190331920	6550	6550	6550	6550	0
261	20231024	161300	190331920	6550	6550	6550	6550	0
262	20231024	161200	190331920	6550	6550	6550	6550	0
263	20231024	161100	190331920	6550	6550	6550	6550	0
264	20231024	161000	190331920	6550	6550	6550	6550	0
265	20231024	160900	190331920	6550	6550	6550	6550	0
266	20231024	160800	190331920	6550	6550	6550	6550	0
267	20231024	160700	190331920	6550	6550	6550	6550	0
268	20231024	160600	190331920	6550	6550	6550	6550	0
269	20231024	160500	190331920	6550	6550	6550	6550	0
270	20231024	160400	190331920	6550	6550	6550	6550	0
271	20231024	160300	190331920	6550	6550	6550	6550	0
272	20231024	160200	190331920	6550	6550	6550	6550	525
273	20231024	160100	190331920	6550	6550	6550	6550	0
274	20231024	160000	190331920	6550	6550	6550	6550	0
275	20231024	155900	190331920	6550	6550	6550	6550	0
276	20231024	155800	190331920	6550	6550	6550	6550	0
277	20231024	155700	190331920	6550	6550	6550	6550	0
278	20231024	155600	190331920	6550	6550	6550	6550	0
279	20231024	155500	190331920	6550	6550	6550	6550	0
280	20231024	155400	190331920	6550	6550	6550	6550	0
281	20231024	155300	190331920	6550	6550	6550	6550	0
282	20231024	155200	190331920	6550	6550	6550	6550	0
283	20231024	155100	190331920	6550	6550	6550	6550	0
284	20231024	155000	190331920	6550	6550	6550	6550	0
285	20231024	154900	190331920	6550	6550	6550	6550	0
286	20231024	154800	190331920	6550	6550	6550	6550	0
287	20231024	154700	190331920	6550	6550	6550	6550	0
288	20231024	154600	190331920	6550	6550	6550	6550	0
289	20231024	154500	190331920	6550	6550	6550	6550	0
290	20231024	154400	190331920	6550	6550	6550	6550	0
291	20231024	154300	190331920	6550	6550	6550	6550	0
292	20231024	154200	190331920	6550	6550	6550	6550	0
293	20231024	154100	190331920	6550	6550	6550	6550	0
294	20231024	154000	190331920	6550	6550	6550	6550	0
295	20231024	153900	190331920	6550	6550	6550	6550	0
296	20231024	153800	190331920	6550	6550	6550	6550	0
297	20231024	153700	190331920	6550	6550	6550	6550	0
298	20231024	153600	190331920	6550	6550	6550	6550	0
299	20231024	153500	190331920	6550	6550	6550	6550	0
300	20231024	153400	190331920	6550	6550	6550	6550	0
301	20231024	153300	190331920	6550	6550	6550	6550	0
302	20231024	153200	190331920	6550	6550	6550	6550	525
303	20231024	153100	190331920	6550	6550	6550	6550	0
304	20231024	153000	190331920	6550	6550	6550	6550	525
305	20231024	152900	186893170	6540	6540	6540	6540	0
306	20231024	152800	186893170	6540	6540	6540	6540	0
307	20231024	152700	186893170	6540	6540	6540	6540	0
308	20231024	152600	186893170	6540	6540	6540	6540	0
309	20231024	152500	186893170	6540	6540	6540	6540	0
310	20231024	152400	186893170	6540	6540	6540	6540	0
311	20231024	152300	186893170	6540	6540	6540	6540	0
312	20231024	152200	186893170	6540	6540	6540	6540	0
313	20231024	152100	186893170	6540	6540	6540	6540	0
314	20231024	152000	186893170	6540	6540	6540	6540	0
315	20231024	151900	186893170	6540	6530	6550	6500	514
316	20231024	151800	183527360	6480	6490	6490	6480	22
317	20231024	151700	183384680	6530	6500	6530	6500	39
318	20231024	151600	183131090	6540	6530	6540	6530	6
319	20231024	151500	183091900	6510	6490	6510	6480	321
320	20231024	151400	181004450	6490	6490	6490	6490	164
321	20231024	151300	179940090	6490	6460	6490	6460	274
322	20231024	151200	178169830	6450	6440	6450	6440	73
323	20231024	151100	177699640	6440	6430	6440	6430	5
324	20231024	151000	177667470	6400	6430	6440	6400	10
325	20231024	150900	177603180	6400	6440	6450	6400	81
326	20231024	150800	177083870	6440	6440	6440	6440	1
327	20231024	150700	177077430	6440	6440	6440	6440	2
328	20231024	150600	177064550	6460	6460	6460	6460	0
329	20231024	150500	177064550	6460	6450	6460	6450	9
330	20231024	150400	177006490	6430	6430	6430	6420	217
331	20231024	150300	175612650	6500	6500	6500	6500	0
332	20231024	150200	175612650	6500	6500	6500	6500	2
333	20231024	150100	175599650	6510	6510	6510	6510	0
334	20231024	150000	175599650	6510	6510	6510	6510	0
335	20231024	145900	175599650	6510	6510	6510	6510	1
336	20231024	145800	175593140	6510	6460	6510	6460	10
337	20231024	145700	175528360	6450	6440	6450	6410	58
338	20231024	145600	175154520	6450	6450	6450	6450	1
339	20231024	145500	175148070	6440	6440	6440	6440	6
340	20231024	145400	175109430	6440	6440	6440	6440	0
341	20231024	145300	175109430	6440	6450	6450	6440	15
342	20231024	145200	175012760	6450	6460	6460	6450	82
343	20231024	145100	174483570	6460	6460	6460	6460	62
344	20231024	145000	174083050	6490	6490	6490	6490	0
345	20231024	144900	174083050	6490	6490	6490	6490	10
346	20231024	144800	174018150	6490	6490	6490	6490	1
347	20231024	144700	174011660	6460	6460	6460	6460	0
348	20231024	144600	174011660	6460	6480	6480	6460	189
349	20231024	144500	172788900	6490	6510	6510	6490	63
350	20231024	144400	172379210	6550	6550	6550	6550	0
351	20231024	144300	172379210	6550	6540	6550	6540	110
352	20231024	144200	171658770	6510	6520	6520	6510	38
353	20231024	144100	171411110	6520	6520	6520	6520	0
354	20231024	144000	171411110	6520	6520	6520	6520	1
355	20231024	143900	171404590	6520	6520	6520	6520	16
356	20231024	143800	171300270	6560	6570	6570	6520	111
357	20231024	143700	170575660	6530	6480	6640	6480	578
358	20231024	143600	166764740	6480	6440	6640	6440	2510
359	20231024	143500	150229440	6450	6450	6450	6450	0
360	20231024	143400	150229440	6450	6450	6450	6450	0
361	20231024	143300	150229440	6450	6400	6450	6400	16
362	20231024	143200	150126990	6390	6380	6390	6380	69
363	20231024	143100	149686610	6400	6380	6400	6370	61
364	20231024	143000	149297260	6390	6390	6390	6370	27
365	20231024	142900	149125120	6400	6400	6400	6400	15
366	20231024	142800	149029120	6390	6390	6390	6390	58
367	20231024	142700	148658500	6400	6380	6400	6380	36
368	20231024	142600	148428520	6370	6370	6370	6370	6
369	20231024	142500	148390300	6400	6400	6400	6400	5
370	20231024	142400	148358300	6360	6420	6430	6360	544
371	20231024	142300	144890310	6570	6370	6600	6370	1587
372	20231024	142200	134531320	6370	6360	6370	6350	63
373	20231024	142100	134131120	6340	6340	6340	6340	0
374	20231024	142000	134131120	6340	6390	6390	6340	69
375	20231024	141900	133691480	6390	6390	6390	6390	0
376	20231024	141800	133691480	6390	6390	6390	6390	0
377	20231024	141700	133691480	6390	6390	6390	6390	78
378	20231024	141600	133193060	6390	6390	6390	6390	0
379	20231024	141500	133193060	6390	6400	6400	6390	20
380	20231024	141400	133065160	6400	6380	6400	6380	31
381	20231024	141300	132867150	6380	6380	6380	6380	2
382	20231024	141200	132854390	6350	6350	6380	6350	32
383	20231024	141100	132650970	6400	6400	6400	6400	0
384	20231024	141000	132650970	6400	6380	6400	6380	7
385	20231024	140900	132606250	6380	6330	6380	6330	375
386	20231024	140800	130228800	6320	6320	6320	6320	0
387	20231024	140700	130228800	6320	6320	6320	6320	409
388	20231024	140600	127643920	6330	6330	6330	6330	1
389	20231024	140500	127637590	6330	6330	6330	6330	0
390	20231024	140400	127637590	6330	6330	6330	6330	0
391	20231024	140300	127637590	6330	6320	6330	6320	10
392	20231024	140200	127574350	6340	6340	6340	6340	0
393	20231024	140100	127574350	6340	6340	6340	6340	0
394	20231024	140000	127574350	6340	6340	6340	6340	15
395	20231024	135900	127479250	6340	6320	6340	6320	30
396	20231024	135800	127289530	6340	6340	6340	6340	0
397	20231024	135700	127289530	6340	6340	6340	6340	0
398	20231024	135600	127289530	6340	6340	6340	6340	0
399	20231024	135500	127289530	6340	6340	6340	6340	0
400	20231024	135400	127289530	6340	6340	6340	6340	0
401	20231024	135300	127289530	6340	6320	6340	6320	48
402	20231024	135200	126985590	6340	6340	6340	6340	0
403	20231024	135100	126985590	6340	6340	6340	6340	0
404	20231024	135000	126985590	6340	6340	6340	6340	0
405	20231024	134900	126985590	6340	6300	6340	6300	40
406	20231024	134800	126733130	6290	6290	6290	6290	7
407	20231024	134700	126689100	6290	6290	6290	6290	0
408	20231024	134600	126689100	6290	6290	6290	6290	8
409	20231024	134500	126638780	6310	6300	6310	6300	10
410	20231024	134400	126575720	6300	6300	6300	6300	0
411	20231024	134300	126575720	6300	6300	6300	6300	10
412	20231024	134200	126512720	6290	6290	6290	6290	0
413	20231024	134100	126512720	6290	6290	6290	6290	0
414	20231024	134000	126512720	6290	6270	6290	6270	291
415	20231024	133900	124685390	6270	6270	6270	6270	5
416	20231024	133800	124654040	6260	6260	6260	6260	0
417	20231024	133700	124654040	6260	6260	6260	6260	0
418	20231024	133600	124654040	6260	6260	6260	6260	0
419	20231024	133500	124654040	6260	6260	6260	6260	0
420	20231024	133400	124654040	6260	6250	6260	6250	563
421	20231024	133300	121134880	6240	6240	6240	6240	0
422	20231024	133200	121134880	6240	6240	6240	6240	26
423	20231024	133100	120972640	6230	6230	6230	6230	0
424	20231024	133000	120972640	6230	6230	6230	6230	0
425	20231024	132900	120972640	6230	6230	6230	6230	0
426	20231024	132800	120972640	6230	6230	6230	6230	0
427	20231024	132700	120972640	6230	6230	6230	6230	0
428	20231024	132600	120972640	6230	6230	6230	6230	0
429	20231024	132500	120972640	6230	6230	6230	6230	0
430	20231024	132400	120972640	6230	6240	6240	6230	8
431	20231024	132300	120922780	6240	6240	6240	6240	0
432	20231024	132200	120922780	6240	6240	6240	6240	7
433	20231024	132100	120879100	6230	6240	6240	6230	56
434	20231024	132000	120530140	6240	6250	6250	6240	132
435	20231024	131900	119705160	6240	6240	6240	6240	0
436	20231024	131800	119705160	6240	6230	6240	6230	56
437	20231024	131700	119356170	6230	6230	6230	6230	16
438	20231024	131600	119256490	6240	6240	6240	6240	3
439	20231024	131500	119237770	6270	6270	6270	6270	0
440	20231024	131400	119237770	6270	6270	6270	6270	0
441	20231024	131300	119237770	6270	6270	6270	6270	0
442	20231024	131200	119237770	6270	6270	6270	6270	0
443	20231024	131100	119237770	6270	6270	6270	6270	0
444	20231024	131000	119237770	6270	6270	6270	6270	0
445	20231024	130900	119237770	6270	6270	6270	6270	0
446	20231024	130800	119237770	6270	6270	6270	6270	0
447	20231024	130700	119237770	6270	6270	6270	6270	0
448	20231024	130600	119237770	6270	6270	6270	6270	0
449	20231024	130500	119237770	6270	6270	6270	6270	0
450	20231024	130400	119237770	6270	6240	6270	6220	70
451	20231024	130300	118801080	6250	6240	6250	6240	108
452	20231024	130200	118126470	6240	6240	6240	6240	0
453	20231024	130100	118126470	6240	6230	6240	6230	16
454	20231024	130000	118026730	6220	6220	6220	6220	28
455	20231024	125900	117852570	6200	6210	6210	6200	200
456	20231024	125800	116612390	6200	6200	6200	6200	0
457	20231024	125700	116612390	6200	6230	6230	6200	220
458	20231024	125600	115247790	6240	6240	6240	6240	0
459	20231024	125500	115247790	6240	6230	6240	6230	48
460	20231024	125400	114948730	6230	6220	6230	6220	79
461	20231024	125300	114457300	6200	6210	6210	6200	77
462	20231024	125200	113979490	6210	6210	6210	6210	0
463	20231024	125100	113979490	6210	6210	6210	6210	0
464	20231024	125000	113979490	6210	6210	6210	6210	12
465	20231024	124900	113904970	6220	6220	6220	6220	0
466	20231024	124800	113904970	6220	6220	6220	6220	2
467	20231024	124700	113892530	6210	6210	6210	6210	0
468	20231024	124600	113892530	6210	6210	6210	6210	20
469	20231024	124500	113768330	6220	6220	6220	6220	2
470	20231024	124400	113755890	6210	6210	6210	6210	0
471	20231024	124300	113755890	6210	6210	6210	6210	13
472	20231024	124200	113675160	6210	6210	6210	6210	20
473	20231024	124100	113550960	6210	6210	6210	6210	0
474	20231024	124000	113550960	6210	6210	6210	6210	134
475	20231024	123900	112718820	6220	6220	6220	6220	0
476	20231024	123800	112718820	6220	6220	6220	6220	0
477	20231024	123700	112718820	6220	6220	6220	6220	10
478	20231024	123600	112656620	6210	6210	6210	6210	161
479	20231024	123500	111656810	6240	6240	6240	6240	0
480	20231024	123400	111656810	6240	6200	6240	6200	10
481	20231024	123300	111594750	6200	6200	6200	6200	15
482	20231024	123200	111501750	6190	6190	6190	6190	22
483	20231024	123100	111365570	6190	6190	6190	6190	0
484	20231024	123000	111365570	6190	6190	6190	6190	5
485	20231024	122900	111334620	6200	6200	6200	6200	0
486	20231024	122800	111334620	6200	6200	6200	6200	0
487	20231024	122700	111334620	6200	6200	6200	6200	0
488	20231024	122600	111334620	6200	6200	6200	6200	0
489	20231024	122500	111334620	6200	6200	6200	6200	11
490	20231024	122400	111266420	6210	6200	6210	6200	33
491	20231024	122300	111061700	6190	6190	6190	6190	0
492	20231024	122200	111061700	6190	6190	6190	6190	0
493	20231024	122100	111061700	6190	6180	6190	6180	39
494	20231024	122000	110820540	6170	6180	6180	6170	24
495	20231024	121900	110672410	6190	6190	6190	6190	0
496	20231024	121800	110672410	6190	6180	6190	6180	4
497	20231024	121700	110647680	6180	6180	6180	6180	0
498	20231024	121600	110647680	6180	6180	6180	6180	1
499	20231024	121500	110641500	6180	6180	6180	6180	5
500	20231024	121400	110610600	6160	6170	6170	6160	150
501	20231024	121300	109685650	6170	6170	6170	6170	0
502	20231024	121200	109685650	6170	6190	6190	6170	98
503	20231024	121100	109079940	6200	6200	6200	6200	0
504	20231024	121000	109079940	6200	6200	6200	6200	0
505	20231024	120900	109079940	6200	6200	6200	6200	0
506	20231024	120800	109079940	6200	6200	6200	6200	0
507	20231024	120700	109079940	6200	6190	6200	6190	57
508	20231024	120600	108727040	6190	6190	6190	6190	0
509	20231024	120500	108727040	6190	6190	6190	6190	0
510	20231024	120400	108727040	6190	6190	6190	6190	0
511	20231024	120300	108727040	6190	6190	6190	6190	0
512	20231024	120200	108727040	6190	6190	6190	6190	0
513	20231024	120100	108727040	6190	6190	6190	6190	0
514	20231024	120000	108727040	6190	6190	6190	6190	7
515	20231024	115900	108683710	6200	6200	6200	6200	0
516	20231024	115800	108683710	6200	6200	6200	6200	0
517	20231024	115700	108683710	6200	6200	6200	6200	0
518	20231024	115600	108683710	6200	6200	6200	6200	1
519	20231024	115500	108677510	6200	6200	6200	6200	1
520	20231024	115400	108671310	6210	6210	6210	6210	0
521	20231024	115300	108671310	6210	6200	6210	6200	5
522	20231024	115200	108640300	6200	6200	6200	6200	0
523	20231024	115100	108640300	6200	6190	6200	6190	45
524	20231024	115000	108361560	6190	6190	6190	6190	0
525	20231024	114900	108361560	6190	6190	6190	6190	1
526	20231024	114800	108355370	6190	6190	6190	6190	4
527	20231024	114700	108330610	6190	6190	6190	6190	2
528	20231024	114600	108318230	6180	6180	6180	6180	0
529	20231024	114500	108318230	6180	6180	6180	6180	0
530	20231024	114400	108318230	6180	6180	6180	6180	3
531	20231024	114300	108299690	6170	6170	6170	6170	0
532	20231024	114200	108299690	6170	6170	6170	6170	2
533	20231024	114100	108287350	6170	6170	6170	6170	0
534	20231024	114000	108287350	6170	6200	6200	6170	18
535	20231024	113900	108176120	6210	6210	6210	6210	2
536	20231024	113800	108163700	6190	6190	6190	6190	0
537	20231024	113700	108163700	6190	6190	6190	6190	0
538	20231024	113600	108163700	6190	6190	6200	6190	60
539	20231024	113500	107792250	6190	6190	6190	6190	106
540	20231024	113400	107136110	6240	6240	6240	6240	0
541	20231024	113300	107136110	6240	6240	6240	6240	0
542	20231024	113200	107136110	6240	6240	6240	6240	0
543	20231024	113100	107136110	6240	6240	6240	6240	0
544	20231024	113000	107136110	6240	6200	6240	6200	1123
545	20231024	112900	100172370	6200	6190	6200	6190	35
546	20231024	112800	99955670	6200	6200	6200	6200	11
547	20231024	112700	99887470	6200	6200	6200	6200	5
548	20231024	112600	99856470	6170	6170	6170	6170	0
549	20231024	112500	99856470	6170	6170	6170	6170	8
550	20231024	112400	99807110	6120	6180	6200	6120	70
551	20231024	112300	99375760	6180	6200	6200	6180	13
552	20231024	112200	99295180	6200	6200	6200	6200	0
553	20231024	112100	99295180	6200	6200	6200	6200	10
554	20231024	112000	99233180	6200	6190	6200	6190	2
555	20231024	111900	99220790	6170	6180	6180	6170	22
556	20231024	111800	99084970	6200	6200	6200	6200	0
557	20231024	111700	99084970	6200	6190	6200	6180	13
558	20231024	111600	99004470	6180	6180	6180	6180	11
559	20231024	111500	98936490	6190	6160	6190	6140	29
560	20231024	111400	98758170	6170	6190	6190	6170	9
561	20231024	111300	98702550	6200	6200	6200	6200	0
562	20231024	111200	98702550	6200	6200	6200	6200	200
563	20231024	111100	97462550	6200	6200	6200	6200	0
564	20231024	111000	97462550	6200	6200	6200	6200	1
565	20231024	110900	97456350	6200	6150	6200	6150	200
566	20231024	110800	96218870	6150	6170	6170	6150	3
567	20231024	110700	96200380	6150	6150	6150	6140	39
568	20231024	110600	95960660	6150	6150	6150	6150	0
569	20231024	110500	95960660	6150	6150	6150	6150	0
570	20231024	110400	95960660	6150	6150	6150	6150	1
571	20231024	110300	95954510	6150	6150	6170	6140	26
572	20231024	110200	95794670	6160	6160	6160	6160	10
573	20231024	110100	95733070	6160	6160	6160	6160	0
574	20231024	110000	95733070	6160	6160	6160	6160	0
575	20231024	105900	95733070	6160	6130	6160	6130	27
576	20231024	105800	95567500	6170	6170	6170	6170	2
577	20231024	105700	95555160	6170	6170	6170	6170	1
578	20231024	105600	95548990	6170	6170	6170	6170	13
579	20231024	105500	95468780	6170	6140	6170	6140	52
580	20231024	105400	95149250	6130	6130	6130	6130	20
581	20231024	105300	95026650	6170	6170	6170	6170	0
582	20231024	105200	95026650	6170	6170	6170	6170	0
583	20231024	105100	95026650	6170	6160	6170	6130	133
584	20231024	105000	94210930	6170	6170	6170	6170	0
585	20231024	104900	94210930	6170	6150	6170	6150	123
586	20231024	104800	93454460	6200	6200	6200	6200	1
587	20231024	104700	93448260	6200	6200	6200	6200	103
588	20231024	104600	92809660	6130	6110	6130	6110	495
589	20231024	104500	89775860	6100	6100	6100	6100	0
590	20231024	104400	89775860	6100	6100	6100	6100	44
591	20231024	104300	89507460	6130	6130	6130	6130	6
592	20231024	104200	89470680	6130	6130	6130	6130	2
593	20231024	104100	89458420	6100	6130	6130	6100	196
594	20231024	104000	88259940	6130	6120	6130	6120	92
595	20231024	103900	87696320	6130	6100	6130	6100	107
596	20231024	103800	87043130	6100	6100	6100	6100	0
597	20231024	103700	87043130	6100	6100	6100	6100	1
598	20231024	103600	87037030	6100	6100	6100	6100	205
599	20231024	103500	85786530	6070	6070	6070	6070	0
600	20231024	103400	85786530	6070	6080	6080	6070	15
601	20231024	103300	85695440	6070	6110	6110	6070	266
602	20231024	103200	84080780	6070	6070	6070	6070	0
603	20231024	103100	84080780	6070	6070	6070	6070	0
604	20231024	103000	84080780	6070	6070	6070	6070	0
605	20231024	102900	84080780	6070	6110	6110	6070	210
606	20231024	102800	82804760	6120	6120	6120	6120	2
607	20231024	102700	82792520	6120	6120	6120	6120	0
608	20231024	102600	82792520	6120	6120	6120	6120	24
609	20231024	102500	82645640	6120	6120	6120	6120	50
610	20231024	102400	82339640	6110	6110	6110	6110	10
611	20231024	102300	82278540	6110	6130	6130	6110	224
612	20231024	102200	80905900	6130	6130	6130	6130	0
613	20231024	102100	80905900	6130	6140	6140	6130	263
614	20231024	102000	79293670	6150	6130	6180	6130	132
615	20231024	101900	78481660	6180	6130	6180	6130	28
616	20231024	101800	78309960	6150	6170	6170	6150	1827
617	20231024	101700	67047830	6170	6180	6180	6170	100
618	20231024	101600	66429910	6180	6190	6190	6180	148
619	20231024	101500	65515170	6190	6200	6200	6190	986
620	20231024	101400	59402980	6200	6200	6200	6200	0
621	20231024	101300	59402980	6200	6210	6210	6200	198
622	20231024	101200	58173470	6220	6220	6220	6220	0
623	20231024	101100	58173470	6220	6220	6220	6220	0
624	20231024	101000	58173470	6220	6220	6220	6220	1
625	20231024	100900	58167250	6230	6230	6230	6230	0
626	20231024	100800	58167250	6230	6210	6230	6200	22
627	20231024	100700	58030460	6200	6210	6210	6200	134
628	20231024	100600	57199630	6220	6220	6220	6220	7
629	20231024	100500	57156090	6230	6230	6230	6230	3
630	20231024	100400	57137400	6220	6220	6220	6220	0
631	20231024	100300	57137400	6220	6220	6220	6220	0
632	20231024	100200	57137400	6220	6210	6220	6210	31
633	20231024	100100	56944670	6210	6210	6210	6210	9
634	20231024	100000	56888780	6210	6210	6210	6210	22
635	20231024	095900	56752160	6210	6210	6210	6210	57
636	20231024	095800	56398190	6210	6210	6210	6210	151
637	20231024	095700	55460480	6210	6220	6220	6210	200
638	20231024	095600	54218340	6230	6230	6230	6230	1
639	20231024	095500	54212110	6220	6220	6220	6220	57
640	20231024	095400	53857570	6230	6240	6240	6230	34
641	20231024	095300	53645740	6260	6260	6260	6260	0
642	20231024	095200	53645740	6260	6260	6260	6260	54
643	20231024	095100	53307700	6250	6250	6250	6250	0
644	20231024	095000	53307700	6250	6230	6250	6230	31
645	20231024	094900	53114180	6230	6220	6230	6220	44
646	20231024	094800	52840100	6220	6220	6220	6220	2
647	20231024	094700	52827660	6220	6220	6220	6220	944
648	20231024	094600	46955980	6220	6220	6220	6220	199
649	20231024	094500	45718200	6220	6220	6220	6220	0
650	20231024	094400	45718200	6220	6220	6220	6220	0
651	20231024	094300	45718200	6220	6240	6240	6220	30
652	20231024	094200	45531380	6240	6250	6250	6240	17
653	20231024	094100	45425180	6290	6290	6290	6290	0
654	20231024	094000	45425180	6290	6330	6330	6290	1327
655	20231024	093900	37055610	6320	6320	6320	6320	317
656	20231024	093800	35052170	6320	6320	6320	6320	4
657	20231024	093700	35026890	6310	6310	6310	6310	0
658	20231024	093600	35026890	6310	6310	6310	6310	0
659	20231024	093500	35026890	6310	6330	6330	6310	29
660	20231024	093400	34843750	6320	6320	6320	6320	39
661	20231024	093300	34597270	6320	6320	6320	6320	3
662	20231024	093200	34578310	6320	6300	6320	6300	243
663	20231024	093100	33047210	6330	6330	6330	6330	2
664	20231024	093000	33034550	6350	6360	6360	6350	15
665	20231024	092900	32939180	6370	6310	6370	6300	782
666	20231024	092800	27998140	6300	6340	6340	6300	40
667	20231024	092700	27745770	6340	6340	6340	6340	9
668	20231024	092600	27688710	6390	6380	6390	6380	6
669	20231024	092500	27650400	6390	6370	6390	6360	10
670	20231024	092400	27586630	6290	6350	6370	6290	95
671	20231024	092300	26984990	6350	6350	6350	6350	1
672	20231024	092200	26978640	6440	6440	6440	6440	0
673	20231024	092100	26978640	6440	6340	6440	6340	29
674	20231024	092000	26792830	6350	6340	6350	6290	76
675	20231024	091900	26313540	6340	6340	6340	6340	1
676	20231024	091800	26307200	6340	6320	6340	6320	105
677	20231024	091700	25642310	6340	6340	6340	6340	0
678	20231024	091600	25642310	6340	6340	6340	6340	0
679	20231024	091500	25642310	6340	6340	6340	6340	1
680	20231024	091400	25635970	6370	6370	6370	6370	5
681	20231024	091300	25604120	6400	6400	6400	6400	0
682	20231024	091200	25604120	6400	6440	6440	6390	57
683	20231024	091100	25239720	6440	6420	6440	6390	32
684	20231024	091000	25034700	6400	6430	6460	6390	168
685	20231024	090900	23959890	6470	6460	6470	6450	78
686	20231024	090800	23456620	6470	6540	6540	6470	789
687	20231024	090700	18344010	6600	6470	6600	6470	645
688	20231024	090600	14142890	6480	6440	6480	6440	52
689	20231024	090500	13807370	6440	6430	6440	6430	342
690	20231024	090400	11605850	6430	6430	6430	6430	68
691	20231024	090300	11168610	6390	6360	6420	6360	773
692	20231024	090200	6222840	6300	6290	6300	6270	82
693	20231024	090100	5707070	6270	6280	6290	6270	670
694	20231024	090000	1499790	6410	6170	6410	6170	243