KissMeData/417790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205800	1050403620	9570	9570	9570	9570	1662
3	20231026	205700	1050403620	9570	9570	9570	9570	0
4	20231026	205600	1050403620	9570	9570	9570	9570	0
5	20231026	205500	1050403620	9570	9570	9570	9570	0
6	20231026	205400	1050403620	9570	9570	9570	9570	0
7	20231026	205300	1050403620	9570	9570	9570	9570	0
8	20231026	205200	1050403620	9570	9570	9570	9570	0
9	20231026	205100	1050403620	9570	9570	9570	9570	0
10	20231026	205000	1050403620	9570	9570	9570	9570	0
11	20231026	204900	1050403620	9570	9570	9570	9570	0
12	20231026	204800	1050403620	9570	9570	9570	9570	0
13	20231026	204700	1050403620	9570	9570	9570	9570	0
14	20231026	204600	1050403620	9570	9570	9570	9570	0
15	20231026	204500	1050403620	9570	9570	9570	9570	0
16	20231026	204400	1050403620	9570	9570	9570	9570	0
17	20231026	204300	1050403620	9570	9570	9570	9570	0
18	20231026	204200	1050403620	9570	9570	9570	9570	0
19	20231026	204100	1050403620	9570	9570	9570	9570	0
20	20231026	204000	1050403620	9570	9570	9570	9570	0
21	20231026	203900	1050403620	9570	9570	9570	9570	0
22	20231026	203800	1050403620	9570	9570	9570	9570	0
23	20231026	203700	1050403620	9570	9570	9570	9570	0
24	20231026	203600	1050403620	9570	9570	9570	9570	0
25	20231026	203500	1050403620	9570	9570	9570	9570	0
26	20231026	203400	1050403620	9570	9570	9570	9570	0
27	20231026	203300	1050403620	9570	9570	9570	9570	0
28	20231026	203200	1050403620	9570	9570	9570	9570	0
29	20231026	203100	1050403620	9570	9570	9570	9570	0
30	20231026	203000	1050403620	9570	9570	9570	9570	0
31	20231026	202900	1050403620	9570	9570	9570	9570	0
32	20231026	202800	1050403620	9570	9570	9570	9570	1662
33	20231026	202700	1050403620	9570	9570	9570	9570	0
34	20231026	202600	1050403620	9570	9570	9570	9570	0
35	20231026	202500	1050403620	9570	9570	9570	9570	0
36	20231026	202400	1050403620	9570	9570	9570	9570	0
37	20231026	202300	1050403620	9570	9570	9570	9570	0
38	20231026	202200	1050403620	9570	9570	9570	9570	0
39	20231026	202100	1050403620	9570	9570	9570	9570	0
40	20231026	202000	1050403620	9570	9570	9570	9570	0
41	20231026	201900	1050403620	9570	9570	9570	9570	0
42	20231026	201800	1050403620	9570	9570	9570	9570	0
43	20231026	201700	1050403620	9570	9570	9570	9570	0
44	20231026	201600	1050403620	9570	9570	9570	9570	0
45	20231026	201500	1050403620	9570	9570	9570	9570	0
46	20231026	201400	1050403620	9570	9570	9570	9570	0
47	20231026	201300	1050403620	9570	9570	9570	9570	0
48	20231026	201200	1050403620	9570	9570	9570	9570	0
49	20231026	201100	1050403620	9570	9570	9570	9570	0
50	20231026	201000	1050403620	9570	9570	9570	9570	0
51	20231026	200900	1050403620	9570	9570	9570	9570	0
52	20231026	200800	1050403620	9570	9570	9570	9570	0
53	20231026	200700	1050403620	9570	9570	9570	9570	0
54	20231026	200600	1050403620	9570	9570	9570	9570	0
55	20231026	200500	1050403620	9570	9570	9570	9570	0
56	20231026	200400	1050403620	9570	9570	9570	9570	0
57	20231026	200300	1050403620	9570	9570	9570	9570	0
58	20231026	200200	1050403620	9570	9570	9570	9570	0
59	20231026	200100	1050403620	9570	9570	9570	9570	0
60	20231026	200000	1050403620	9570	9570	9570	9570	0
61	20231026	195900	1050403620	9570	9570	9570	9570	0
62	20231026	195800	1050403620	9570	9570	9570	9570	1662
63	20231026	195700	1050403620	9570	9570	9570	9570	0
64	20231026	195600	1050403620	9570	9570	9570	9570	0
65	20231026	195500	1050403620	9570	9570	9570	9570	0
66	20231026	195400	1050403620	9570	9570	9570	9570	0
67	20231026	195300	1050403620	9570	9570	9570	9570	0
68	20231026	195200	1050403620	9570	9570	9570	9570	0
69	20231026	195100	1050403620	9570	9570	9570	9570	0
70	20231026	195000	1050403620	9570	9570	9570	9570	0
71	20231026	194900	1050403620	9570	9570	9570	9570	0
72	20231026	194800	1050403620	9570	9570	9570	9570	0
73	20231026	194700	1050403620	9570	9570	9570	9570	0
74	20231026	194600	1050403620	9570	9570	9570	9570	0
75	20231026	194500	1050403620	9570	9570	9570	9570	0
76	20231026	194400	1050403620	9570	9570	9570	9570	0
77	20231026	194300	1050403620	9570	9570	9570	9570	0
78	20231026	194200	1050403620	9570	9570	9570	9570	0
79	20231026	194100	1050403620	9570	9570	9570	9570	0
80	20231026	194000	1050403620	9570	9570	9570	9570	0
81	20231026	193900	1050403620	9570	9570	9570	9570	0
82	20231026	193800	1050403620	9570	9570	9570	9570	0
83	20231026	193700	1050403620	9570	9570	9570	9570	0
84	20231026	193600	1050403620	9570	9570	9570	9570	0
85	20231026	193500	1050403620	9570	9570	9570	9570	0
86	20231026	193400	1050403620	9570	9570	9570	9570	0
87	20231026	193300	1050403620	9570	9570	9570	9570	0
88	20231026	193200	1050403620	9570	9570	9570	9570	0
89	20231026	193100	1050403620	9570	9570	9570	9570	0
90	20231026	193000	1050403620	9570	9570	9570	9570	0
91	20231026	192900	1050403620	9570	9570	9570	9570	0
92	20231026	192800	1050403620	9570	9570	9570	9570	1662
93	20231026	192700	1050403620	9570	9570	9570	9570	0
94	20231026	192600	1050403620	9570	9570	9570	9570	0
95	20231026	192500	1050403620	9570	9570	9570	9570	0
96	20231026	192400	1050403620	9570	9570	9570	9570	0
97	20231026	192300	1050403620	9570	9570	9570	9570	0
98	20231026	192200	1050403620	9570	9570	9570	9570	0
99	20231026	192100	1050403620	9570	9570	9570	9570	0
100	20231026	192000	1050403620	9570	9570	9570	9570	0
101	20231026	191900	1050403620	9570	9570	9570	9570	0
102	20231026	191800	1050403620	9570	9570	9570	9570	0
103	20231026	191700	1050403620	9570	9570	9570	9570	0
104	20231026	191600	1050403620	9570	9570	9570	9570	0
105	20231026	191500	1050403620	9570	9570	9570	9570	0
106	20231026	191400	1050403620	9570	9570	9570	9570	0
107	20231026	191300	1050403620	9570	9570	9570	9570	0
108	20231026	191200	1050403620	9570	9570	9570	9570	0
109	20231026	191100	1050403620	9570	9570	9570	9570	0
110	20231026	191000	1050403620	9570	9570	9570	9570	0
111	20231026	190900	1050403620	9570	9570	9570	9570	0
112	20231026	190800	1050403620	9570	9570	9570	9570	0
113	20231026	190700	1050403620	9570	9570	9570	9570	0
114	20231026	190600	1050403620	9570	9570	9570	9570	0
115	20231026	190500	1050403620	9570	9570	9570	9570	0
116	20231026	190400	1050403620	9570	9570	9570	9570	0
117	20231026	190300	1050403620	9570	9570	9570	9570	0
118	20231026	190200	1050403620	9570	9570	9570	9570	0
119	20231026	190100	1050403620	9570	9570	9570	9570	0
120	20231026	190000	1050403620	9570	9570	9570	9570	0
121	20231026	185900	1050403620	9570	9570	9570	9570	0
122	20231026	185800	1050403620	9570	9570	9570	9570	1662
123	20231026	185700	1050403620	9570	9570	9570	9570	0
124	20231026	185600	1050403620	9570	9570	9570	9570	0
125	20231026	185500	1050403620	9570	9570	9570	9570	0
126	20231026	185400	1050403620	9570	9570	9570	9570	0
127	20231026	185300	1050403620	9570	9570	9570	9570	0
128	20231026	185200	1050403620	9570	9570	9570	9570	0
129	20231026	185100	1050403620	9570	9570	9570	9570	0
130	20231026	185000	1050403620	9570	9570	9570	9570	0
131	20231026	184900	1050403620	9570	9570	9570	9570	0
132	20231026	184800	1050403620	9570	9570	9570	9570	0
133	20231026	184700	1050403620	9570	9570	9570	9570	0
134	20231026	184600	1050403620	9570	9570	9570	9570	0
135	20231026	184500	1050403620	9570	9570	9570	9570	0
136	20231026	184400	1050403620	9570	9570	9570	9570	0
137	20231026	184300	1050403620	9570	9570	9570	9570	0
138	20231026	184200	1050403620	9570	9570	9570	9570	0
139	20231026	184100	1050403620	9570	9570	9570	9570	0
140	20231026	184000	1050403620	9570	9570	9570	9570	0
141	20231026	183900	1050403620	9570	9570	9570	9570	0
142	20231026	183800	1050403620	9570	9570	9570	9570	0
143	20231026	183700	1050403620	9570	9570	9570	9570	0
144	20231026	183600	1050403620	9570	9570	9570	9570	0
145	20231026	183500	1050403620	9570	9570	9570	9570	0
146	20231026	183400	1050403620	9570	9570	9570	9570	0
147	20231026	183300	1050403620	9570	9570	9570	9570	0
148	20231026	183200	1050403620	9570	9570	9570	9570	0
149	20231026	183100	1050403620	9570	9570	9570	9570	0
150	20231026	183000	1050403620	9570	9570	9570	9570	0
151	20231026	182900	1050403620	9570	9570	9570	9570	0
152	20231026	182800	1050403620	9570	9570	9570	9570	1662
153	20231026	182700	1050403620	9570	9570	9570	9570	0
154	20231026	182600	1050403620	9570	9570	9570	9570	0
155	20231026	182500	1050403620	9570	9570	9570	9570	0
156	20231026	182400	1050403620	9570	9570	9570	9570	0
157	20231026	182300	1050403620	9570	9570	9570	9570	0
158	20231026	182200	1050403620	9570	9570	9570	9570	0
159	20231026	182100	1050403620	9570	9570	9570	9570	0
160	20231026	182000	1050403620	9570	9570	9570	9570	0
161	20231026	181900	1050403620	9570	9570	9570	9570	0
162	20231026	181800	1050403620	9570	9570	9570	9570	0
163	20231026	181700	1050403620	9570	9570	9570	9570	0
164	20231026	181600	1050403620	9570	9570	9570	9570	0
165	20231026	181500	1050403620	9570	9570	9570	9570	0
166	20231026	181400	1050403620	9570	9570	9570	9570	0
167	20231026	181300	1050403620	9570	9570	9570	9570	0
168	20231026	181200	1050403620	9570	9570	9570	9570	0
169	20231026	181100	1050403620	9570	9570	9570	9570	0
170	20231026	181000	1050403620	9570	9570	9570	9570	0
171	20231026	180900	1050403620	9570	9570	9570	9570	0
172	20231026	180800	1050403620	9570	9570	9570	9570	0
173	20231026	180700	1050403620	9570	9570	9570	9570	0
174	20231026	180600	1050403620	9570	9570	9570	9570	0
175	20231026	180500	1050403620	9570	9570	9570	9570	0
176	20231026	180400	1050403620	9570	9570	9570	9570	0
177	20231026	180300	1050403620	9570	9570	9570	9570	0
178	20231026	180200	1050403620	9570	9570	9570	9570	0
179	20231026	180100	1050403620	9570	9570	9570	9570	0
180	20231026	180000	1050403620	9570	9570	9570	9570	0
181	20231026	175900	1050403620	9570	9570	9570	9570	0
182	20231026	175800	1050403620	9570	9570	9570	9570	1662
183	20231026	175700	1050403620	9570	9570	9570	9570	0
184	20231026	175600	1050403620	9570	9570	9570	9570	0
185	20231026	175500	1050403620	9570	9570	9570	9570	0
186	20231026	175400	1050403620	9570	9570	9570	9570	0
187	20231026	175300	1050403620	9570	9570	9570	9570	0
188	20231026	175200	1050403620	9570	9570	9570	9570	0
189	20231026	175100	1050403620	9570	9570	9570	9570	0
190	20231026	175000	1050403620	9570	9570	9570	9570	0
191	20231026	174900	1050403620	9570	9570	9570	9570	0
192	20231026	174800	1050403620	9570	9570	9570	9570	0
193	20231026	174700	1050403620	9570	9570	9570	9570	0
194	20231026	174600	1050403620	9570	9570	9570	9570	0
195	20231026	174500	1050403620	9570	9570	9570	9570	0
196	20231026	174400	1050403620	9570	9570	9570	9570	0
197	20231026	174300	1050403620	9570	9570	9570	9570	0
198	20231026	174200	1050403620	9570	9570	9570	9570	0
199	20231026	174100	1050403620	9570	9570	9570	9570	0
200	20231026	174000	1050403620	9570	9570	9570	9570	0
201	20231026	173900	1050403620	9570	9570	9570	9570	0
202	20231026	173800	1050403620	9570	9570	9570	9570	0
203	20231026	173700	1050403620	9570	9570	9570	9570	0
204	20231026	173600	1050403620	9570	9570	9570	9570	0
205	20231026	173500	1050403620	9570	9570	9570	9570	0
206	20231026	173400	1050403620	9570	9570	9570	9570	0
207	20231026	173300	1050403620	9570	9570	9570	9570	0
208	20231026	173200	1050403620	9570	9570	9570	9570	0
209	20231026	173100	1050403620	9570	9570	9570	9570	0
210	20231026	173000	1050403620	9570	9570	9570	9570	0
211	20231026	172900	1050403620	9570	9570	9570	9570	0
212	20231026	172800	1050403620	9570	9570	9570	9570	1662
213	20231026	172700	1050403620	9570	9570	9570	9570	0
214	20231026	172600	1050403620	9570	9570	9570	9570	0
215	20231026	172500	1050403620	9570	9570	9570	9570	0
216	20231026	172400	1050403620	9570	9570	9570	9570	0
217	20231026	172300	1050403620	9570	9570	9570	9570	0
218	20231026	172200	1050403620	9570	9570	9570	9570	0
219	20231026	172100	1050403620	9570	9570	9570	9570	0
220	20231026	172000	1050403620	9570	9570	9570	9570	0
221	20231026	171900	1050403620	9570	9570	9570	9570	0
222	20231026	171800	1050403620	9570	9570	9570	9570	0
223	20231026	171700	1050403620	9570	9570	9570	9570	0
224	20231026	171600	1050403620	9570	9570	9570	9570	0
225	20231026	171500	1050403620	9570	9570	9570	9570	0
226	20231026	171400	1050403620	9570	9570	9570	9570	0
227	20231026	171300	1050403620	9570	9570	9570	9570	0
228	20231026	171200	1050403620	9570	9570	9570	9570	0
229	20231026	171100	1050403620	9570	9570	9570	9570	0
230	20231026	171000	1050403620	9570	9570	9570	9570	0
231	20231026	170900	1050403620	9570	9570	9570	9570	0
232	20231026	170800	1050403620	9570	9570	9570	9570	0
233	20231026	170700	1050403620	9570	9570	9570	9570	0
234	20231026	170600	1050403620	9570	9570	9570	9570	0
235	20231026	170500	1050403620	9570	9570	9570	9570	0
236	20231026	170400	1050403620	9570	9570	9570	9570	0
237	20231026	170300	1050403620	9570	9570	9570	9570	0
238	20231026	170200	1050403620	9570	9570	9570	9570	0
239	20231026	170100	1050403620	9570	9570	9570	9570	0
240	20231026	170000	1050403620	9570	9570	9570	9570	0
241	20231026	165900	1050403620	9570	9570	9570	9570	0
242	20231026	165800	1050403620	9570	9570	9570	9570	1662
243	20231026	165700	1050403620	9570	9570	9570	9570	0
244	20231026	165600	1050403620	9570	9570	9570	9570	0
245	20231026	165500	1050403620	9570	9570	9570	9570	0
246	20231026	165400	1050403620	9570	9570	9570	9570	0
247	20231026	165300	1050403620	9570	9570	9570	9570	0
248	20231026	165200	1050403620	9570	9570	9570	9570	0
249	20231026	165100	1050403620	9570	9570	9570	9570	0
250	20231026	165000	1050403620	9570	9570	9570	9570	0
251	20231026	164900	1050403620	9570	9570	9570	9570	0
252	20231026	164800	1050403620	9570	9570	9570	9570	0
253	20231026	164700	1050403620	9570	9570	9570	9570	0
254	20231026	164600	1050403620	9570	9570	9570	9570	0
255	20231026	164500	1050403620	9570	9570	9570	9570	0
256	20231026	164400	1050403620	9570	9570	9570	9570	0
257	20231026	164300	1050403620	9570	9570	9570	9570	0
258	20231026	164200	1050403620	9570	9570	9570	9570	0
259	20231026	164100	1050403620	9570	9570	9570	9570	0
260	20231026	164000	1050403620	9570	9570	9570	9570	0
261	20231026	163900	1050403620	9570	9570	9570	9570	0
262	20231026	163800	1050403620	9570	9570	9570	9570	0
263	20231026	163700	1050403620	9570	9570	9570	9570	0
264	20231026	163600	1050403620	9570	9570	9570	9570	0
265	20231026	163500	1050403620	9570	9570	9570	9570	0
266	20231026	163400	1050403620	9570	9570	9570	9570	0
267	20231026	163300	1050403620	9570	9570	9570	9570	0
268	20231026	163200	1050403620	9570	9570	9570	9570	0
269	20231026	163100	1050403620	9570	9570	9570	9570	0
270	20231026	163000	1050403620	9570	9570	9570	9570	0
271	20231026	162900	1050403620	9570	9570	9570	9570	0
272	20231026	162800	1050403620	9570	9570	9570	9570	1662
273	20231026	162700	1050403620	9570	9570	9570	9570	0
274	20231026	162600	1050403620	9570	9570	9570	9570	0
275	20231026	162500	1050403620	9570	9570	9570	9570	0
276	20231026	162400	1050403620	9570	9570	9570	9570	0
277	20231026	162300	1050403620	9570	9570	9570	9570	0
278	20231026	162200	1050403620	9570	9570	9570	9570	0
279	20231026	162100	1050403620	9570	9570	9570	9570	0
280	20231026	162000	1050403620	9570	9570	9570	9570	0
281	20231026	161900	1050403620	9570	9570	9570	9570	0
282	20231026	161800	1050403620	9570	9570	9570	9570	0
283	20231026	161700	1050403620	9570	9570	9570	9570	0
284	20231026	161600	1050403620	9570	9570	9570	9570	0
285	20231026	161500	1050403620	9570	9570	9570	9570	0
286	20231026	161400	1050403620	9570	9570	9570	9570	0
287	20231026	161300	1050403620	9570	9570	9570	9570	0
288	20231026	161200	1050403620	9570	9570	9570	9570	0
289	20231026	161100	1050403620	9570	9570	9570	9570	0
290	20231026	161000	1050403620	9570	9570	9570	9570	0
291	20231026	160900	1050403620	9570	9570	9570	9570	0
292	20231026	160800	1050403620	9570	9570	9570	9570	0
293	20231026	160700	1050403620	9570	9570	9570	9570	0
294	20231026	160600	1050403620	9570	9570	9570	9570	0
295	20231026	160500	1050403620	9570	9570	9570	9570	0
296	20231026	160400	1050403620	9570	9570	9570	9570	0
297	20231026	160300	1050403620	9570	9570	9570	9570	0
298	20231026	160200	1050403620	9570	9570	9570	9570	0
299	20231026	160100	1050403620	9570	9570	9570	9570	0
300	20231026	160000	1050403620	9570	9570	9570	9570	0
301	20231026	155900	1050403620	9570	9570	9570	9570	0
302	20231026	155800	1050403620	9570	9570	9570	9570	1662
303	20231026	155700	1050403620	9570	9570	9570	9570	0
304	20231026	155600	1050403620	9570	9570	9570	9570	0
305	20231026	155500	1050403620	9570	9570	9570	9570	0
306	20231026	155400	1050403620	9570	9570	9570	9570	0
307	20231026	155300	1050403620	9570	9570	9570	9570	0
308	20231026	155200	1050403620	9570	9570	9570	9570	0
309	20231026	155100	1050403620	9570	9570	9570	9570	0
310	20231026	155000	1050403620	9570	9570	9570	9570	0
311	20231026	154900	1050403620	9570	9570	9570	9570	0
312	20231026	154800	1050403620	9570	9570	9570	9570	0
313	20231026	154700	1050403620	9570	9570	9570	9570	0
314	20231026	154600	1050403620	9570	9570	9570	9570	0
315	20231026	154500	1050403620	9570	9570	9570	9570	0
316	20231026	154400	1050403620	9570	9570	9570	9570	0
317	20231026	154300	1050403620	9570	9570	9570	9570	0
318	20231026	154200	1050403620	9570	9570	9570	9570	0
319	20231026	154100	1050403620	9570	9570	9570	9570	0
320	20231026	154000	1050403620	9570	9570	9570	9570	0
321	20231026	153900	1050403620	9570	9570	9570	9570	0
322	20231026	153800	1050403620	9570	9570	9570	9570	0
323	20231026	153700	1050403620	9570	9570	9570	9570	0
324	20231026	153600	1050403620	9570	9570	9570	9570	0
325	20231026	153500	1050403620	9570	9570	9570	9570	0
326	20231026	153400	1050403620	9570	9570	9570	9570	0
327	20231026	153300	1050403620	9570	9570	9570	9570	0
328	20231026	153200	1050403620	9570	9570	9570	9570	0
329	20231026	153100	1050403620	9570	9570	9570	9570	0
330	20231026	153000	1050403620	9570	9570	9570	9570	1662
331	20231026	152900	1034498280	9570	9570	9570	9570	0
332	20231026	152800	1034498280	9570	9570	9570	9570	0
333	20231026	152700	1034498280	9570	9570	9570	9570	0
334	20231026	152600	1034498280	9570	9570	9570	9570	0
335	20231026	152500	1034498280	9570	9570	9570	9570	0
336	20231026	152400	1034498280	9570	9570	9570	9570	0
337	20231026	152300	1034498280	9570	9570	9570	9570	0
338	20231026	152200	1034498280	9570	9570	9570	9570	0
339	20231026	152100	1034498280	9570	9570	9570	9570	0
340	20231026	152000	1034498280	9570	9570	9570	9570	0
341	20231026	151900	1034498280	9570	9570	9570	9500	474
342	20231026	151800	1029992200	9500	9510	9570	9500	1085
343	20231026	151700	1019675560	9580	9580	9580	9520	748
344	20231026	151600	1012554420	9580	9590	9590	9580	350
345	20231026	151500	1009199920	9590	9590	9590	9590	4
346	20231026	151400	1009161560	9500	9500	9500	9500	0
347	20231026	151300	1009161560	9500	9550	9550	9500	1720
348	20231026	151200	992786670	9620	9550	9620	9550	52
349	20231026	151100	992289930	9550	9550	9550	9550	30
350	20231026	151000	992003430	9550	9550	9550	9550	0
351	20231026	150900	992003430	9550	9550	9550	9550	0
352	20231026	150800	992003430	9550	9580	9580	9550	91
353	20231026	150700	991131680	9650	9650	9650	9650	0
354	20231026	150600	991131680	9650	9650	9650	9650	1
355	20231026	150500	991122030	9650	9650	9650	9650	0
356	20231026	150400	991122030	9650	9650	9650	9650	0
357	20231026	150300	991122030	9650	9650	9650	9650	0
358	20231026	150200	991122030	9650	9650	9650	9650	2
359	20231026	150100	991102730	9670	9670	9670	9670	0
360	20231026	150000	991102730	9670	9670	9670	9670	0
361	20231026	145900	991102730	9670	9670	9670	9670	96
362	20231026	145800	990174410	9670	9670	9670	9670	400
363	20231026	145700	986306410	9670	9580	9670	9580	880
364	20231026	145600	977840870	9580	9580	9580	9580	1
365	20231026	145500	977831290	9580	9580	9580	9580	0
366	20231026	145400	977831290	9580	9580	9580	9580	0
367	20231026	145300	977831290	9580	9580	9580	9580	2
368	20231026	145200	977812130	9580	9550	9580	9550	2002
369	20231026	145100	958646620	9540	9540	9540	9540	25
370	20231026	145000	958408120	9540	9540	9540	9540	0
371	20231026	144900	958408120	9540	9520	9540	9510	1118
372	20231026	144800	947775840	9510	9520	9520	9510	385
373	20231026	144700	944111850	9530	9530	9530	9530	0
374	20231026	144600	944111850	9530	9530	9530	9530	0
375	20231026	144500	944111850	9530	9530	9530	9530	0
376	20231026	144400	944111850	9530	9520	9530	9520	65
377	20231026	144300	943493000	9520	9520	9520	9520	0
378	20231026	144200	943493000	9520	9520	9520	9520	40
379	20231026	144100	943112200	9510	9510	9510	9510	0
380	20231026	144000	943112200	9510	9510	9510	9510	0
381	20231026	143900	943112200	9510	9510	9510	9510	0
382	20231026	143800	943112200	9510	9510	9510	9510	1
383	20231026	143700	943102690	9510	9520	9520	9510	150
384	20231026	143600	941675340	9560	9560	9560	9560	2
385	20231026	143500	941656220	9510	9520	9520	9510	50
386	20231026	143400	941180610	9570	9570	9570	9570	0
387	20231026	143300	941180610	9570	9570	9570	9570	0
388	20231026	143200	941180610	9570	9570	9570	9570	52
389	20231026	143100	940682970	9570	9570	9570	9570	0
390	20231026	143000	940682970	9570	9570	9570	9570	2
391	20231026	142900	940663830	9520	9520	9520	9520	0
392	20231026	142800	940663830	9520	9520	9520	9520	90
393	20231026	142700	939807030	9570	9570	9570	9570	0
394	20231026	142600	939807030	9570	9570	9570	9570	33
395	20231026	142500	939491220	9500	9500	9500	9500	0
396	20231026	142400	939491220	9500	9500	9500	9500	0
397	20231026	142300	939491220	9500	9500	9500	9500	0
398	20231026	142200	939491220	9500	9540	9540	9500	2140
399	20231026	142100	919120060	9540	9550	9550	9540	100
400	20231026	142000	918165760	9580	9580	9580	9580	209
401	20231026	141900	916163540	9550	9570	9570	9550	502
402	20231026	141800	911359440	9570	9570	9570	9570	0
403	20231026	141700	911359440	9570	9570	9570	9570	0
404	20231026	141600	911359440	9570	9570	9570	9570	0
405	20231026	141500	911359440	9570	9570	9570	9570	0
406	20231026	141400	911359440	9570	9570	9570	9570	4
407	20231026	141300	911321160	9570	9570	9570	9570	1
408	20231026	141200	911311590	9580	9580	9580	9580	0
409	20231026	141100	911311590	9580	9570	9580	9570	500
410	20231026	141000	906522590	9570	9570	9570	9570	351
411	20231026	140900	903163520	9570	9570	9570	9570	180
412	20231026	140800	901440920	9570	9570	9570	9570	0
413	20231026	140700	901440920	9570	9570	9570	9570	0
414	20231026	140600	901440920	9570	9570	9570	9570	0
415	20231026	140500	901440920	9570	9570	9570	9570	0
416	20231026	140400	901440920	9570	9570	9570	9570	0
417	20231026	140300	901440920	9570	9570	9570	9570	1
418	20231026	140200	901431350	9520	9520	9520	9520	24
419	20231026	140100	901202870	9560	9560	9560	9560	500
420	20231026	140000	896422870	9570	9570	9570	9570	15
421	20231026	135900	896279320	9580	9580	9580	9580	0
422	20231026	135800	896279320	9580	9580	9580	9580	1
423	20231026	135700	896269740	9510	9530	9580	9510	3701
424	20231026	135600	861023710	9530	9530	9530	9520	526
425	20231026	135500	856015120	9530	9530	9530	9530	697
426	20231026	135400	849372710	9540	9530	9540	9530	282
427	20231026	135300	846685230	9540	9540	9540	9540	29
428	20231026	135200	846408570	9540	9540	9540	9540	165
429	20231026	135100	844834470	9550	9610	9610	9550	644
430	20231026	135000	838654270	9610	9610	9610	9610	0
431	20231026	134900	838654270	9610	9610	9610	9610	400
432	20231026	134800	834810270	9550	9550	9550	9550	0
433	20231026	134700	834810270	9550	9550	9550	9550	100
434	20231026	134600	833855270	9550	9550	9550	9550	0
435	20231026	134500	833855270	9550	9550	9550	9550	20
436	20231026	134400	833664270	9540	9540	9540	9540	5
437	20231026	134300	833616570	9530	9530	9530	9530	0
438	20231026	134200	833616570	9530	9530	9530	9530	0
439	20231026	134100	833616570	9530	9530	9530	9530	0
440	20231026	134000	833616570	9530	9530	9530	9530	3
441	20231026	133900	833587980	9530	9530	9540	9530	1372
442	20231026	133800	820509820	9540	9550	9550	9540	759
443	20231026	133700	813268930	9550	9550	9550	9540	525
444	20231026	133600	808260180	9550	9550	9550	9550	6
445	20231026	133500	808202880	9550	9550	9550	9550	0
446	20231026	133400	808202880	9550	9550	9550	9550	17
447	20231026	133300	808040530	9550	9550	9550	9550	997
448	20231026	133200	798519180	9550	9550	9550	9550	0
449	20231026	133100	798519180	9550	9550	9550	9550	10
450	20231026	133000	798423680	9560	9560	9560	9560	70
451	20231026	132900	797754480	9550	9550	9550	9550	11
452	20231026	132800	797649430	9550	9550	9550	9550	91
453	20231026	132700	796780380	9550	9550	9550	9550	500
454	20231026	132600	792005380	9560	9560	9560	9560	30
455	20231026	132500	791718580	9560	9580	9580	9560	1180
456	20231026	132400	780434310	9580	9580	9580	9580	0
457	20231026	132300	780434310	9580	9580	9580	9580	0
458	20231026	132200	780434310	9580	9580	9580	9580	0
459	20231026	132100	780434310	9580	9600	9600	9580	1292
460	20231026	132000	768051330	9680	9680	9680	9680	0
461	20231026	131900	768051330	9680	9680	9680	9680	0
462	20231026	131800	768051330	9680	9680	9680	9680	3
463	20231026	131700	768022290	9680	9680	9680	9680	1071
464	20231026	131600	757655010	9690	9590	9690	9590	1924
465	20231026	131500	739054310	9580	9580	9580	9580	0
466	20231026	131400	739054310	9580	9580	9580	9580	0
467	20231026	131300	739054310	9580	9580	9580	9580	157
468	20231026	131200	737550250	9580	9580	9580	9580	0
469	20231026	131100	737550250	9580	9580	9580	9580	0
470	20231026	131000	737550250	9580	9580	9580	9580	0
471	20231026	130900	737550250	9580	9580	9580	9580	0
472	20231026	130800	737550250	9580	9580	9580	9580	0
473	20231026	130700	737550250	9580	9580	9580	9580	1
474	20231026	130600	737540670	9580	9580	9580	9580	0
475	20231026	130500	737540670	9580	9580	9580	9580	6
476	20231026	130400	737483190	9580	9580	9580	9580	1
477	20231026	130300	737473610	9560	9560	9560	9560	1
478	20231026	130200	737464050	9580	9580	9580	9580	0
479	20231026	130100	737464050	9580	9580	9580	9580	0
480	20231026	130000	737464050	9580	9580	9580	9580	0
481	20231026	125900	737464050	9580	9580	9580	9580	1
482	20231026	125800	737454470	9560	9560	9560	9560	82
483	20231026	125700	736670550	9570	9570	9570	9570	7
484	20231026	125600	736603560	9580	9580	9580	9580	1
485	20231026	125500	736593980	9580	9580	9580	9580	4
486	20231026	125400	736555660	9580	9580	9580	9580	5
487	20231026	125300	736507760	9570	9570	9570	9570	0
488	20231026	125200	736507760	9570	9570	9570	9570	219
489	20231026	125100	734411930	9570	9570	9570	9570	0
490	20231026	125000	734411930	9570	9570	9570	9570	2
491	20231026	124900	734392790	9570	9570	9570	9570	5
492	20231026	124800	734344940	9560	9560	9560	9560	10
493	20231026	124700	734249340	9570	9570	9570	9570	4
494	20231026	124600	734211060	9570	9570	9570	9570	0
495	20231026	124500	734211060	9570	9570	9570	9570	2
496	20231026	124400	734191920	9560	9560	9560	9560	0
497	20231026	124300	734191920	9560	9560	9560	9560	6
498	20231026	124200	734134560	9540	9540	9540	9540	100
499	20231026	124100	733180560	9560	9560	9560	9560	101
500	20231026	124000	732215000	9560	9560	9560	9560	0
501	20231026	123900	732215000	9560	9560	9560	9560	0
502	20231026	123800	732215000	9560	9530	9560	9520	489
503	20231026	123700	727555000	9530	9530	9530	9530	628
504	20231026	123600	721570160	9560	9540	9560	9540	534
505	20231026	123500	716475240	9560	9550	9560	9550	99
506	20231026	123400	715529580	9550	9550	9550	9550	0
507	20231026	123300	715529580	9550	9550	9550	9550	20
508	20231026	123200	715338580	9540	9540	9550	9540	36
509	20231026	123100	714994940	9550	9550	9550	9540	68
510	20231026	123000	714346000	9550	9560	9560	9550	141
511	20231026	122900	712999250	9560	9560	9560	9560	20
512	20231026	122800	712808050	9560	9560	9560	9560	20
513	20231026	122700	712616850	9550	9550	9550	9550	25
514	20231026	122600	712378100	9520	9520	9520	9520	0
515	20231026	122500	712378100	9520	9520	9520	9520	0
516	20231026	122400	712378100	9520	9550	9550	9520	171
517	20231026	122300	710749550	9550	9550	9550	9550	71
518	20231026	122200	710071500	9550	9550	9550	9550	496
519	20231026	122100	705334700	9550	9530	9550	9530	762
520	20231026	122000	698060220	9530	9530	9530	9530	0
521	20231026	121900	698060220	9530	9530	9530	9530	2
522	20231026	121800	698041160	9520	9520	9520	9520	40
523	20231026	121700	697660360	9540	9540	9540	9540	1
524	20231026	121600	697650820	9540	9540	9540	9540	0
525	20231026	121500	697650820	9540	9540	9540	9540	10
526	20231026	121400	697555420	9540	9540	9540	9540	1
527	20231026	121300	697545880	9510	9510	9510	9510	20
528	20231026	121200	697355680	9510	9510	9510	9510	750
529	20231026	121100	690223180	9510	9520	9520	9510	962
530	20231026	121000	681067360	9510	9510	9510	9510	0
531	20231026	120900	681067360	9510	9510	9510	9510	0
532	20231026	120800	681067360	9510	9510	9510	9510	0
533	20231026	120700	681067360	9510	9510	9510	9510	0
534	20231026	120600	681067360	9510	9540	9540	9510	11
535	20231026	120500	680962720	9540	9540	9540	9540	0
536	20231026	120400	680962720	9540	9540	9540	9540	0
537	20231026	120300	680962720	9540	9540	9540	9540	0
538	20231026	120200	680962720	9540	9540	9540	9540	18
539	20231026	120100	680791000	9540	9540	9540	9540	1
540	20231026	120000	680781460	9530	9530	9530	9530	2
541	20231026	115900	680762400	9530	9520	9540	9510	2474
542	20231026	115800	657223960	9530	9540	9540	9530	693
543	20231026	115700	650613760	9530	9530	9530	9530	400
544	20231026	115600	646801760	9530	9530	9530	9530	10
545	20231026	115500	646706460	9530	9540	9540	9530	574
546	20231026	115400	641234270	9540	9540	9540	9540	3
547	20231026	115300	641205650	9540	9540	9540	9540	2
548	20231026	115200	641186570	9530	9530	9530	9530	396
549	20231026	115100	637412690	9530	9530	9530	9530	0
550	20231026	115000	637412690	9530	9530	9530	9530	6
551	20231026	114900	637355510	9530	9540	9540	9530	857
552	20231026	114800	629188290	9540	9540	9540	9540	5
553	20231026	114700	629140590	9530	9530	9530	9530	106
554	20231026	114600	628130410	9520	9540	9540	9520	400
555	20231026	114500	624320470	9570	9570	9570	9570	0
556	20231026	114400	624320470	9570	9570	9570	9570	0
557	20231026	114300	624320470	9570	9570	9570	9570	0
558	20231026	114200	624320470	9570	9540	9570	9530	598
559	20231026	114100	618600030	9570	9570	9570	9570	0
560	20231026	114000	618600030	9570	9570	9570	9570	0
561	20231026	113900	618600030	9570	9570	9570	9570	0
562	20231026	113800	618600030	9570	9570	9570	9570	30
563	20231026	113700	618312930	9530	9530	9530	9530	0
564	20231026	113600	618312930	9530	9530	9530	9530	734
565	20231026	113500	611317910	9530	9530	9530	9530	0
566	20231026	113400	611317910	9530	9530	9530	9530	0
567	20231026	113300	611317910	9530	9540	9540	9530	737
568	20231026	113200	604290780	9550	9550	9550	9550	220
569	20231026	113100	602189780	9550	9550	9550	9550	10
570	20231026	113000	602094280	9540	9520	9540	9520	153
571	20231026	112900	600636660	9520	9530	9530	9520	1121
572	20231026	112800	589963880	9520	9520	9520	9520	0
573	20231026	112700	589963880	9520	9540	9540	9520	938
574	20231026	112600	581027790	9550	9540	9550	9540	118
575	20231026	112500	579901990	9550	9560	9560	9550	1503
576	20231026	112400	565537100	9570	9580	9590	9570	1453
577	20231026	112300	551622360	9590	9590	9590	9590	0
578	20231026	112200	551622360	9590	9590	9590	9590	400
579	20231026	112100	547786360	9590	9590	9590	9590	0
580	20231026	112000	547786360	9590	9590	9590	9590	0
581	20231026	111900	547786360	9590	9600	9600	9590	431
582	20231026	111800	543653030	9590	9600	9600	9590	700
583	20231026	111700	536936670	9600	9600	9600	9600	0
584	20231026	111600	536936670	9600	9600	9600	9600	30
585	20231026	111500	536648670	9600	9600	9600	9600	1201
586	20231026	111400	525119070	9610	9600	9610	9600	1542
587	20231026	111300	510303590	9610	9610	9610	9610	463
588	20231026	111200	505854160	9620	9620	9620	9620	10
589	20231026	111100	505757960	9620	9620	9620	9620	16
590	20231026	111000	505604040	9620	9620	9620	9620	0
591	20231026	110900	505604040	9620	9620	9620	9620	0
592	20231026	110800	505604040	9620	9620	9620	9620	29
593	20231026	110700	505325060	9620	9620	9620	9620	81
594	20231026	110600	504545840	9630	9620	9630	9620	9
595	20231026	110500	504459240	9620	9620	9620	9620	0
596	20231026	110400	504459240	9620	9620	9620	9620	100
597	20231026	110300	503497240	9620	9620	9620	9620	0
598	20231026	110200	503497240	9620	9620	9620	9620	50
599	20231026	110100	503016240	9630	9630	9630	9630	9
600	20231026	110000	502929570	9620	9620	9620	9620	186
601	20231026	105900	501140250	9630	9640	9640	9630	124
602	20231026	105800	499945130	9640	9640	9640	9640	555
603	20231026	105700	494594930	9680	9680	9680	9680	0
604	20231026	105600	494594930	9680	9680	9680	9680	0
605	20231026	105500	494594930	9680	9680	9680	9680	3
606	20231026	105400	494565890	9670	9670	9670	9670	0
607	20231026	105300	494565890	9670	9670	9670	9670	1
608	20231026	105200	494556220	9650	9680	9680	9650	661
609	20231026	105100	488168080	9680	9680	9680	9680	10
610	20231026	105000	488071280	9690	9690	9690	9690	51
611	20231026	104900	487577090	9690	9690	9690	9690	9
612	20231026	104800	487489880	9700	9700	9700	9700	28
613	20231026	104700	487218280	9700	9700	9700	9700	5
614	20231026	104600	487169780	9720	9720	9720	9720	0
615	20231026	104500	487169780	9720	9720	9720	9720	0
616	20231026	104400	487169780	9720	9720	9720	9720	0
617	20231026	104300	487169780	9720	9720	9720	9720	150
618	20231026	104200	485711780	9720	9720	9720	9720	0
619	20231026	104100	485711780	9720	9720	9720	9720	50
620	20231026	104000	485225780	9720	9720	9720	9720	0
621	20231026	103900	485225780	9720	9710	9720	9710	636
622	20231026	103800	479050190	9720	9680	9720	9680	1192
623	20231026	103700	467492270	9650	9650	9650	9650	37
624	20231026	103600	467135220	9670	9670	9670	9670	163
625	20231026	103500	465559010	9650	9650	9650	9650	0
626	20231026	103400	465559010	9650	9650	9650	9650	0
627	20231026	103300	465559010	9650	9650	9650	9650	79
628	20231026	103200	464796660	9650	9650	9650	9650	19
629	20231026	103100	464613310	9640	9640	9640	9640	0
630	20231026	103000	464613310	9640	9640	9640	9640	0
631	20231026	102900	464613310	9640	9640	9640	9640	2
632	20231026	102800	464594030	9670	9670	9670	9670	109
633	20231026	102700	463540000	9640	9670	9670	9640	62
634	20231026	102600	462942050	9680	9680	9680	9680	0
635	20231026	102500	462942050	9680	9680	9680	9680	0
636	20231026	102400	462942050	9680	9680	9680	9680	50
637	20231026	102300	462458050	9680	9680	9680	9680	0
638	20231026	102200	462458050	9680	9680	9680	9680	2
639	20231026	102100	462438690	9640	9680	9680	9640	11
640	20231026	102000	462332250	9660	9650	9660	9650	412
641	20231026	101900	458356430	9650	9650	9650	9650	10
642	20231026	101800	458259930	9650	9650	9650	9650	0
643	20231026	101700	458259930	9650	9650	9650	9650	0
644	20231026	101600	458259930	9650	9650	9650	9650	0
645	20231026	101500	458259930	9650	9650	9650	9650	20
646	20231026	101400	458066930	9660	9650	9660	9650	66
647	20231026	101300	457429470	9650	9650	9650	9650	0
648	20231026	101200	457429470	9650	9650	9650	9650	106
649	20231026	101100	456406570	9650	9650	9650	9650	800
650	20231026	101000	448686570	9660	9690	9690	9660	61
651	20231026	100900	448097280	9690	9690	9690	9690	0
652	20231026	100800	448097280	9690	9690	9690	9690	0
653	20231026	100700	448097280	9690	9690	9690	9690	0
654	20231026	100600	448097280	9690	9690	9690	9690	1014
655	20231026	100500	438271620	9690	9690	9690	9690	0
656	20231026	100400	438271620	9690	9690	9690	9690	0
657	20231026	100300	438271620	9690	9680	9690	9680	12
658	20231026	100200	438155440	9680	9680	9680	9680	0
659	20231026	100100	438155440	9680	9650	9680	9650	1493
660	20231026	100000	423705330	9610	9610	9610	9610	0
661	20231026	095900	423705330	9610	9610	9610	9610	20
662	20231026	095800	423513130	9610	9610	9610	9610	0
663	20231026	095700	423513130	9610	9610	9610	9610	123
664	20231026	095600	422331100	9610	9610	9610	9610	0
665	20231026	095500	422331100	9610	9630	9630	9610	551
666	20231026	095400	417035380	9610	9610	9610	9610	0
667	20231026	095300	417035380	9610	9610	9610	9610	0
668	20231026	095200	417035380	9610	9660	9660	9610	1200
669	20231026	095100	405461060	9650	9650	9650	9650	0
670	20231026	095000	405461060	9650	9650	9650	9650	0
671	20231026	094900	405461060	9650	9650	9650	9650	8
672	20231026	094800	405383860	9650	9650	9650	9650	0
673	20231026	094700	405383860	9650	9650	9650	9650	0
674	20231026	094600	405383860	9650	9650	9650	9650	0
675	20231026	094500	405383860	9650	9650	9650	9650	43
676	20231026	094400	404968910	9650	9650	9650	9650	1200
677	20231026	094300	393388910	9650	9650	9650	9650	0
678	20231026	094200	393388910	9650	9650	9650	9650	0
679	20231026	094100	393388910	9650	9680	9680	9650	102
680	20231026	094000	392404550	9690	9660	9690	9650	1954
681	20231026	093900	373547660	9650	9650	9650	9650	1
682	20231026	093800	373538010	9650	9650	9650	9650	10
683	20231026	093700	373441510	9650	9650	9650	9650	1043
684	20231026	093600	363376560	9650	9650	9650	9650	51
685	20231026	093500	362884410	9650	9650	9650	9650	0
686	20231026	093400	362884410	9650	9650	9650	9650	223
687	20231026	093300	360732460	9570	9680	9680	9570	1401
688	20231026	093200	347253630	9680	9650	9690	9620	2201
689	20231026	093100	326002150	9700	9640	9700	9640	541
690	20231026	093000	320754910	9720	9720	9750	9720	1221
691	20231026	092900	308868230	9730	9690	9730	9690	2286
692	20231026	092800	286647490	9700	9650	9700	9620	3133
693	20231026	092700	256382480	9640	9600	9640	9600	1183
694	20231026	092600	245015680	9600	9600	9600	9560	1301
695	20231026	092500	232543610	9600	9630	9630	9580	2012
696	20231026	092400	213201760	9650	9660	9710	9640	1122
697	20231026	092300	202377860	9710	9680	9710	9660	119
698	20231026	092200	201222710	9670	9690	9690	9670	76
699	20231026	092100	200487710	9710	9700	9710	9700	6
700	20231026	092000	200429500	9690	9700	9700	9690	45
701	20231026	091900	199993200	9650	9650	9650	9650	127
702	20231026	091800	198767650	9650	9670	9680	9650	3361
703	20231026	091700	166315010	9680	9740	9740	9680	591
704	20231026	091600	160580410	9750	9800	9800	9750	105
705	20231026	091500	159551610	9800	9730	9800	9730	44
706	20231026	091400	159122510	9730	9730	9730	9730	15
707	20231026	091300	158976560	9830	9700	9830	9700	1801
708	20231026	091200	141358620	9740	9740	9740	9740	13
709	20231026	091100	141232000	9740	9740	9740	9740	105
710	20231026	091000	140209300	9700	9710	9740	9700	1120
711	20231026	090900	129344110	9710	9700	9710	9700	493
712	20231026	090800	124560090	9620	9700	9700	9600	6710
713	20231026	090700	59987260	9660	9700	9700	9660	256
714	20231026	090600	57513580	9640	9710	9710	9640	1761
715	20231026	090500	40453610	9720	9790	9790	9720	534
716	20231026	090400	35260910	9750	9730	9750	9730	177
717	20231026	090300	33537260	9710	9710	9710	9710	691
718	20231026	090200	26827650	9710	9710	9710	9710	100
719	20231026	090100	25856650	9710	9700	9730	9660	830
720	20231026	090000	17830200	9780	9630	9790	9630	1848