KissMeData/289220/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203500	711209790	9130	9130	9130	9130	2670
3	20231026	203400	711209790	9130	9130	9130	9130	0
4	20231026	203300	711209790	9130	9130	9130	9130	0
5	20231026	203200	711209790	9130	9130	9130	9130	0
6	20231026	203100	711209790	9130	9130	9130	9130	0
7	20231026	203000	711209790	9130	9130	9130	9130	0
8	20231026	202900	711209790	9130	9130	9130	9130	0
9	20231026	202800	711209790	9130	9130	9130	9130	0
10	20231026	202700	711209790	9130	9130	9130	9130	0
11	20231026	202600	711209790	9130	9130	9130	9130	0
12	20231026	202500	711209790	9130	9130	9130	9130	0
13	20231026	202400	711209790	9130	9130	9130	9130	0
14	20231026	202300	711209790	9130	9130	9130	9130	0
15	20231026	202200	711209790	9130	9130	9130	9130	0
16	20231026	202100	711209790	9130	9130	9130	9130	0
17	20231026	202000	711209790	9130	9130	9130	9130	0
18	20231026	201900	711209790	9130	9130	9130	9130	0
19	20231026	201800	711209790	9130	9130	9130	9130	0
20	20231026	201700	711209790	9130	9130	9130	9130	0
21	20231026	201600	711209790	9130	9130	9130	9130	0
22	20231026	201500	711209790	9130	9130	9130	9130	0
23	20231026	201400	711209790	9130	9130	9130	9130	0
24	20231026	201300	711209790	9130	9130	9130	9130	0
25	20231026	201200	711209790	9130	9130	9130	9130	0
26	20231026	201100	711209790	9130	9130	9130	9130	0
27	20231026	201000	711209790	9130	9130	9130	9130	0
28	20231026	200900	711209790	9130	9130	9130	9130	0
29	20231026	200800	711209790	9130	9130	9130	9130	0
30	20231026	200700	711209790	9130	9130	9130	9130	0
31	20231026	200600	711209790	9130	9130	9130	9130	0
32	20231026	200500	711209790	9130	9130	9130	9130	2670
33	20231026	200400	711209790	9130	9130	9130	9130	0
34	20231026	200300	711209790	9130	9130	9130	9130	0
35	20231026	200200	711209790	9130	9130	9130	9130	0
36	20231026	200100	711209790	9130	9130	9130	9130	0
37	20231026	200000	711209790	9130	9130	9130	9130	0
38	20231026	195900	711209790	9130	9130	9130	9130	0
39	20231026	195800	711209790	9130	9130	9130	9130	0
40	20231026	195700	711209790	9130	9130	9130	9130	0
41	20231026	195600	711209790	9130	9130	9130	9130	0
42	20231026	195500	711209790	9130	9130	9130	9130	0
43	20231026	195400	711209790	9130	9130	9130	9130	0
44	20231026	195300	711209790	9130	9130	9130	9130	0
45	20231026	195200	711209790	9130	9130	9130	9130	0
46	20231026	195100	711209790	9130	9130	9130	9130	0
47	20231026	195000	711209790	9130	9130	9130	9130	0
48	20231026	194900	711209790	9130	9130	9130	9130	0
49	20231026	194800	711209790	9130	9130	9130	9130	0
50	20231026	194700	711209790	9130	9130	9130	9130	0
51	20231026	194600	711209790	9130	9130	9130	9130	0
52	20231026	194500	711209790	9130	9130	9130	9130	0
53	20231026	194400	711209790	9130	9130	9130	9130	0
54	20231026	194300	711209790	9130	9130	9130	9130	0
55	20231026	194200	711209790	9130	9130	9130	9130	0
56	20231026	194100	711209790	9130	9130	9130	9130	0
57	20231026	194000	711209790	9130	9130	9130	9130	0
58	20231026	193900	711209790	9130	9130	9130	9130	0
59	20231026	193800	711209790	9130	9130	9130	9130	0
60	20231026	193700	711209790	9130	9130	9130	9130	0
61	20231026	193600	711209790	9130	9130	9130	9130	0
62	20231026	193500	711209790	9130	9130	9130	9130	2670
63	20231026	193400	711209790	9130	9130	9130	9130	0
64	20231026	193300	711209790	9130	9130	9130	9130	0
65	20231026	193200	711209790	9130	9130	9130	9130	0
66	20231026	193100	711209790	9130	9130	9130	9130	0
67	20231026	193000	711209790	9130	9130	9130	9130	0
68	20231026	192900	711209790	9130	9130	9130	9130	0
69	20231026	192800	711209790	9130	9130	9130	9130	0
70	20231026	192700	711209790	9130	9130	9130	9130	0
71	20231026	192600	711209790	9130	9130	9130	9130	0
72	20231026	192500	711209790	9130	9130	9130	9130	0
73	20231026	192400	711209790	9130	9130	9130	9130	0
74	20231026	192300	711209790	9130	9130	9130	9130	0
75	20231026	192200	711209790	9130	9130	9130	9130	0
76	20231026	192100	711209790	9130	9130	9130	9130	0
77	20231026	192000	711209790	9130	9130	9130	9130	0
78	20231026	191900	711209790	9130	9130	9130	9130	0
79	20231026	191800	711209790	9130	9130	9130	9130	0
80	20231026	191700	711209790	9130	9130	9130	9130	0
81	20231026	191600	711209790	9130	9130	9130	9130	0
82	20231026	191500	711209790	9130	9130	9130	9130	0
83	20231026	191400	711209790	9130	9130	9130	9130	0
84	20231026	191300	711209790	9130	9130	9130	9130	0
85	20231026	191200	711209790	9130	9130	9130	9130	0
86	20231026	191100	711209790	9130	9130	9130	9130	0
87	20231026	191000	711209790	9130	9130	9130	9130	0
88	20231026	190900	711209790	9130	9130	9130	9130	0
89	20231026	190800	711209790	9130	9130	9130	9130	0
90	20231026	190700	711209790	9130	9130	9130	9130	0
91	20231026	190600	711209790	9130	9130	9130	9130	0
92	20231026	190500	711209790	9130	9130	9130	9130	2670
93	20231026	190400	711209790	9130	9130	9130	9130	0
94	20231026	190300	711209790	9130	9130	9130	9130	0
95	20231026	190200	711209790	9130	9130	9130	9130	0
96	20231026	190100	711209790	9130	9130	9130	9130	0
97	20231026	190000	711209790	9130	9130	9130	9130	0
98	20231026	185900	711209790	9130	9130	9130	9130	0
99	20231026	185800	711209790	9130	9130	9130	9130	0
100	20231026	185700	711209790	9130	9130	9130	9130	0
101	20231026	185600	711209790	9130	9130	9130	9130	0
102	20231026	185500	711209790	9130	9130	9130	9130	0
103	20231026	185400	711209790	9130	9130	9130	9130	0
104	20231026	185300	711209790	9130	9130	9130	9130	0
105	20231026	185200	711209790	9130	9130	9130	9130	0
106	20231026	185100	711209790	9130	9130	9130	9130	0
107	20231026	185000	711209790	9130	9130	9130	9130	0
108	20231026	184900	711209790	9130	9130	9130	9130	0
109	20231026	184800	711209790	9130	9130	9130	9130	0
110	20231026	184700	711209790	9130	9130	9130	9130	0
111	20231026	184600	711209790	9130	9130	9130	9130	0
112	20231026	184500	711209790	9130	9130	9130	9130	0
113	20231026	184400	711209790	9130	9130	9130	9130	0
114	20231026	184300	711209790	9130	9130	9130	9130	0
115	20231026	184200	711209790	9130	9130	9130	9130	0
116	20231026	184100	711209790	9130	9130	9130	9130	0
117	20231026	184000	711209790	9130	9130	9130	9130	0
118	20231026	183900	711209790	9130	9130	9130	9130	0
119	20231026	183800	711209790	9130	9130	9130	9130	0
120	20231026	183700	711209790	9130	9130	9130	9130	0
121	20231026	183600	711209790	9130	9130	9130	9130	0
122	20231026	183500	711209790	9130	9130	9130	9130	2670
123	20231026	183400	711209790	9130	9130	9130	9130	0
124	20231026	183300	711209790	9130	9130	9130	9130	0
125	20231026	183200	711209790	9130	9130	9130	9130	0
126	20231026	183100	711209790	9130	9130	9130	9130	0
127	20231026	183000	711209790	9130	9130	9130	9130	0
128	20231026	182900	711209790	9130	9130	9130	9130	0
129	20231026	182800	711209790	9130	9130	9130	9130	0
130	20231026	182700	711209790	9130	9130	9130	9130	0
131	20231026	182600	711209790	9130	9130	9130	9130	0
132	20231026	182500	711209790	9130	9130	9130	9130	0
133	20231026	182400	711209790	9130	9130	9130	9130	0
134	20231026	182300	711209790	9130	9130	9130	9130	0
135	20231026	182200	711209790	9130	9130	9130	9130	0
136	20231026	182100	711209790	9130	9130	9130	9130	0
137	20231026	182000	711209790	9130	9130	9130	9130	0
138	20231026	181900	711209790	9130	9130	9130	9130	0
139	20231026	181800	711209790	9130	9130	9130	9130	0
140	20231026	181700	711209790	9130	9130	9130	9130	0
141	20231026	181600	711209790	9130	9130	9130	9130	0
142	20231026	181500	711209790	9130	9130	9130	9130	0
143	20231026	181400	711209790	9130	9130	9130	9130	0
144	20231026	181300	711209790	9130	9130	9130	9130	0
145	20231026	181200	711209790	9130	9130	9130	9130	0
146	20231026	181100	711209790	9130	9130	9130	9130	0
147	20231026	181000	711209790	9130	9130	9130	9130	0
148	20231026	180900	711209790	9130	9130	9130	9130	0
149	20231026	180800	711209790	9130	9130	9130	9130	0
150	20231026	180700	711209790	9130	9130	9130	9130	0
151	20231026	180600	711209790	9130	9130	9130	9130	0
152	20231026	180500	711209790	9130	9130	9130	9130	2670
153	20231026	180400	711209790	9130	9130	9130	9130	0
154	20231026	180300	711209790	9130	9130	9130	9130	0
155	20231026	180200	711209790	9130	9130	9130	9130	0
156	20231026	180100	711209790	9130	9130	9130	9130	0
157	20231026	180000	711209790	9130	9130	9130	9130	0
158	20231026	175900	711209790	9130	9130	9130	9130	0
159	20231026	175800	711209790	9130	9130	9130	9130	0
160	20231026	175700	711209790	9130	9130	9130	9130	0
161	20231026	175600	711209790	9130	9130	9130	9130	0
162	20231026	175500	711209790	9130	9130	9130	9130	0
163	20231026	175400	711209790	9130	9130	9130	9130	0
164	20231026	175300	711209790	9130	9130	9130	9130	0
165	20231026	175200	711209790	9130	9130	9130	9130	0
166	20231026	175100	711209790	9130	9130	9130	9130	0
167	20231026	175000	711209790	9130	9130	9130	9130	0
168	20231026	174900	711209790	9130	9130	9130	9130	0
169	20231026	174800	711209790	9130	9130	9130	9130	0
170	20231026	174700	711209790	9130	9130	9130	9130	0
171	20231026	174600	711209790	9130	9130	9130	9130	0
172	20231026	174500	711209790	9130	9130	9130	9130	0
173	20231026	174400	711209790	9130	9130	9130	9130	0
174	20231026	174300	711209790	9130	9130	9130	9130	0
175	20231026	174200	711209790	9130	9130	9130	9130	0
176	20231026	174100	711209790	9130	9130	9130	9130	0
177	20231026	174000	711209790	9130	9130	9130	9130	0
178	20231026	173900	711209790	9130	9130	9130	9130	0
179	20231026	173800	711209790	9130	9130	9130	9130	0
180	20231026	173700	711209790	9130	9130	9130	9130	0
181	20231026	173600	711209790	9130	9130	9130	9130	0
182	20231026	173500	711209790	9130	9130	9130	9130	2670
183	20231026	173400	711209790	9130	9130	9130	9130	0
184	20231026	173300	711209790	9130	9130	9130	9130	0
185	20231026	173200	711209790	9130	9130	9130	9130	0
186	20231026	173100	711209790	9130	9130	9130	9130	0
187	20231026	173000	711209790	9130	9130	9130	9130	0
188	20231026	172900	711209790	9130	9130	9130	9130	0
189	20231026	172800	711209790	9130	9130	9130	9130	0
190	20231026	172700	711209790	9130	9130	9130	9130	0
191	20231026	172600	711209790	9130	9130	9130	9130	0
192	20231026	172500	711209790	9130	9130	9130	9130	0
193	20231026	172400	711209790	9130	9130	9130	9130	0
194	20231026	172300	711209790	9130	9130	9130	9130	0
195	20231026	172200	711209790	9130	9130	9130	9130	0
196	20231026	172100	711209790	9130	9130	9130	9130	0
197	20231026	172000	711209790	9130	9130	9130	9130	0
198	20231026	171900	711209790	9130	9130	9130	9130	0
199	20231026	171800	711209790	9130	9130	9130	9130	0
200	20231026	171700	711209790	9130	9130	9130	9130	0
201	20231026	171600	711209790	9130	9130	9130	9130	0
202	20231026	171500	711209790	9130	9130	9130	9130	0
203	20231026	171400	711209790	9130	9130	9130	9130	0
204	20231026	171300	711209790	9130	9130	9130	9130	0
205	20231026	171200	711209790	9130	9130	9130	9130	0
206	20231026	171100	711209790	9130	9130	9130	9130	0
207	20231026	171000	711209790	9130	9130	9130	9130	0
208	20231026	170900	711209790	9130	9130	9130	9130	0
209	20231026	170800	711209790	9130	9130	9130	9130	0
210	20231026	170700	711209790	9130	9130	9130	9130	0
211	20231026	170600	711209790	9130	9130	9130	9130	0
212	20231026	170500	711209790	9130	9130	9130	9130	2670
213	20231026	170400	711209790	9130	9130	9130	9130	0
214	20231026	170300	711209790	9130	9130	9130	9130	0
215	20231026	170200	711209790	9130	9130	9130	9130	0
216	20231026	170100	711209790	9130	9130	9130	9130	0
217	20231026	170000	711209790	9130	9130	9130	9130	0
218	20231026	165900	711209790	9130	9130	9130	9130	0
219	20231026	165800	711209790	9130	9130	9130	9130	0
220	20231026	165700	711209790	9130	9130	9130	9130	0
221	20231026	165600	711209790	9130	9130	9130	9130	0
222	20231026	165500	711209790	9130	9130	9130	9130	0
223	20231026	165400	711209790	9130	9130	9130	9130	0
224	20231026	165300	711209790	9130	9130	9130	9130	0
225	20231026	165200	711209790	9130	9130	9130	9130	0
226	20231026	165100	711209790	9130	9130	9130	9130	0
227	20231026	165000	711209790	9130	9130	9130	9130	0
228	20231026	164900	711209790	9130	9130	9130	9130	0
229	20231026	164800	711209790	9130	9130	9130	9130	0
230	20231026	164700	711209790	9130	9130	9130	9130	0
231	20231026	164600	711209790	9130	9130	9130	9130	0
232	20231026	164500	711209790	9130	9130	9130	9130	0
233	20231026	164400	711209790	9130	9130	9130	9130	0
234	20231026	164300	711209790	9130	9130	9130	9130	0
235	20231026	164200	711209790	9130	9130	9130	9130	0
236	20231026	164100	711209790	9130	9130	9130	9130	0
237	20231026	164000	711209790	9130	9130	9130	9130	0
238	20231026	163900	711209790	9130	9130	9130	9130	0
239	20231026	163800	711209790	9130	9130	9130	9130	0
240	20231026	163700	711209790	9130	9130	9130	9130	0
241	20231026	163600	711209790	9130	9130	9130	9130	0
242	20231026	163500	711209790	9130	9130	9130	9130	2670
243	20231026	163400	711209790	9130	9130	9130	9130	0
244	20231026	163300	711209790	9130	9130	9130	9130	0
245	20231026	163200	711209790	9130	9130	9130	9130	0
246	20231026	163100	711209790	9130	9130	9130	9130	0
247	20231026	163000	711209790	9130	9130	9130	9130	0
248	20231026	162900	711209790	9130	9130	9130	9130	0
249	20231026	162800	711209790	9130	9130	9130	9130	0
250	20231026	162700	711209790	9130	9130	9130	9130	0
251	20231026	162600	711209790	9130	9130	9130	9130	0
252	20231026	162500	711209790	9130	9130	9130	9130	0
253	20231026	162400	711209790	9130	9130	9130	9130	0
254	20231026	162300	711209790	9130	9130	9130	9130	0
255	20231026	162200	711209790	9130	9130	9130	9130	0
256	20231026	162100	711209790	9130	9130	9130	9130	0
257	20231026	162000	711209790	9130	9130	9130	9130	0
258	20231026	161900	711209790	9130	9130	9130	9130	0
259	20231026	161800	711209790	9130	9130	9130	9130	0
260	20231026	161700	711209790	9130	9130	9130	9130	0
261	20231026	161600	711209790	9130	9130	9130	9130	0
262	20231026	161500	711209790	9130	9130	9130	9130	0
263	20231026	161400	711209790	9130	9130	9130	9130	0
264	20231026	161300	711209790	9130	9130	9130	9130	0
265	20231026	161200	711209790	9130	9130	9130	9130	0
266	20231026	161100	711209790	9130	9130	9130	9130	0
267	20231026	161000	711209790	9130	9130	9130	9130	0
268	20231026	160900	711209790	9130	9130	9130	9130	0
269	20231026	160800	711209790	9130	9130	9130	9130	0
270	20231026	160700	711209790	9130	9130	9130	9130	0
271	20231026	160600	711209790	9130	9130	9130	9130	0
272	20231026	160500	711209790	9130	9130	9130	9130	2670
273	20231026	160400	711209790	9130	9130	9130	9130	0
274	20231026	160300	711209790	9130	9130	9130	9130	0
275	20231026	160200	711209790	9130	9130	9130	9130	0
276	20231026	160100	711209790	9130	9130	9130	9130	0
277	20231026	160000	711209790	9130	9130	9130	9130	0
278	20231026	155900	711209790	9130	9130	9130	9130	0
279	20231026	155800	711209790	9130	9130	9130	9130	0
280	20231026	155700	711209790	9130	9130	9130	9130	0
281	20231026	155600	711209790	9130	9130	9130	9130	0
282	20231026	155500	711209790	9130	9130	9130	9130	0
283	20231026	155400	711209790	9130	9130	9130	9130	0
284	20231026	155300	711209790	9130	9130	9130	9130	0
285	20231026	155200	711209790	9130	9130	9130	9130	0
286	20231026	155100	711209790	9130	9130	9130	9130	0
287	20231026	155000	711209790	9130	9130	9130	9130	0
288	20231026	154900	711209790	9130	9130	9130	9130	0
289	20231026	154800	711209790	9130	9130	9130	9130	0
290	20231026	154700	711209790	9130	9130	9130	9130	0
291	20231026	154600	711209790	9130	9130	9130	9130	0
292	20231026	154500	711209790	9130	9130	9130	9130	0
293	20231026	154400	711209790	9130	9130	9130	9130	0
294	20231026	154300	711209790	9130	9130	9130	9130	0
295	20231026	154200	711209790	9130	9130	9130	9130	0
296	20231026	154100	711209790	9130	9130	9130	9130	0
297	20231026	154000	711209790	9130	9130	9130	9130	0
298	20231026	153900	711209790	9130	9130	9130	9130	0
299	20231026	153800	711209790	9130	9130	9130	9130	0
300	20231026	153700	711209790	9130	9130	9130	9130	0
301	20231026	153600	711209790	9130	9130	9130	9130	0
302	20231026	153500	711209790	9130	9130	9130	9130	2670
303	20231026	153400	711209790	9130	9130	9130	9130	0
304	20231026	153300	711209790	9130	9130	9130	9130	0
305	20231026	153200	711209790	9130	9130	9130	9130	0
306	20231026	153100	711209790	9130	9130	9130	9130	0
307	20231026	153000	711209790	9130	9130	9130	9130	2670
308	20231026	152900	686832690	9160	9160	9160	9160	0
309	20231026	152800	686832690	9160	9160	9160	9160	0
310	20231026	152700	686832690	9160	9160	9160	9160	0
311	20231026	152600	686832690	9160	9160	9160	9160	0
312	20231026	152500	686832690	9160	9160	9160	9160	0
313	20231026	152400	686832690	9160	9160	9160	9160	0
314	20231026	152300	686832690	9160	9160	9160	9160	0
315	20231026	152200	686832690	9160	9160	9160	9160	0
316	20231026	152100	686832690	9160	9160	9160	9160	0
317	20231026	152000	686832690	9160	9160	9160	9160	0
318	20231026	151900	686832690	9160	9150	9160	9150	274
319	20231026	151800	684324480	9160	9170	9170	9160	151
320	20231026	151700	682940690	9180	9180	9180	9180	7
321	20231026	151600	682876430	9190	9180	9190	9170	121
322	20231026	151500	681765050	9170	9170	9170	9170	12
323	20231026	151400	681655010	9180	9180	9180	9170	24
324	20231026	151300	681434790	9180	9170	9180	9170	123
325	20231026	151200	680305880	9170	9170	9170	9170	22
326	20231026	151100	680104140	9170	9170	9170	9170	28
327	20231026	151000	679847380	9170	9170	9170	9170	10
328	20231026	150900	679755680	9190	9190	9190	9190	1
329	20231026	150800	679746490	9200	9200	9200	9200	181
330	20231026	150700	678081290	9220	9220	9220	9220	271
331	20231026	150600	675582670	9220	9210	9220	9210	249
332	20231026	150500	673287110	9220	9210	9220	9210	5
333	20231026	150400	673241020	9220	9220	9220	9220	0
334	20231026	150300	673241020	9220	9220	9220	9220	2
335	20231026	150200	673222580	9220	9220	9220	9220	20
336	20231026	150100	673038180	9180	9200	9200	9180	427
337	20231026	150000	669114400	9190	9190	9190	9190	0
338	20231026	145900	669114400	9190	9230	9230	9190	580
339	20231026	145800	663773460	9230	9230	9230	9230	47
340	20231026	145700	663339650	9220	9230	9230	9220	7
341	20231026	145600	663275100	9230	9220	9230	9220	5
342	20231026	145500	663228960	9220	9230	9230	9220	96
343	20231026	145400	662342890	9230	9230	9230	9230	17
344	20231026	145300	662185980	9210	9210	9220	9210	88
345	20231026	145200	661375490	9200	9200	9200	9200	39
346	20231026	145100	661016690	9200	9200	9200	9200	2
347	20231026	145000	660998290	9200	9190	9200	9190	13
348	20231026	144900	660878720	9210	9210	9210	9210	0
349	20231026	144800	660878720	9210	9210	9210	9210	0
350	20231026	144700	660878720	9210	9210	9210	9210	3
351	20231026	144600	660851090	9180	9190	9190	9180	22
352	20231026	144500	660649120	9180	9180	9180	9180	0
353	20231026	144400	660649120	9180	9180	9180	9180	0
354	20231026	144300	660649120	9180	9180	9180	9180	0
355	20231026	144200	660649120	9180	9210	9210	9180	7
356	20231026	144100	660584710	9180	9180	9180	9180	2
357	20231026	144000	660566350	9180	9180	9180	9180	2
358	20231026	143900	660547990	9180	9180	9180	9180	342
359	20231026	143800	657408430	9170	9170	9170	9170	22
360	20231026	143700	657206690	9180	9180	9180	9180	547
361	20231026	143600	652185230	9180	9170	9180	9170	438
362	20231026	143500	648168680	9130	9130	9130	9130	5
363	20231026	143400	648123030	9120	9120	9130	9120	27
364	20231026	143300	647876670	9120	9130	9130	9120	17
365	20231026	143200	647721580	9120	9120	9120	9120	0
366	20231026	143100	647721580	9120	9120	9120	9120	662
367	20231026	143000	641684140	9120	9130	9130	9120	90
368	20231026	142900	640862690	9120	9120	9120	9120	0
369	20231026	142800	640862690	9120	9130	9130	9120	312
370	20231026	142700	638017050	9130	9120	9130	9120	30
371	20231026	142600	637743350	9120	9130	9130	9120	20
372	20231026	142500	637560850	9130	9130	9130	9130	0
373	20231026	142400	637560850	9130	9140	9140	9130	100
374	20231026	142300	636647810	9130	9130	9130	9130	154
375	20231026	142200	635241790	9130	9150	9150	9130	421
376	20231026	142100	631394250	9150	9180	9180	9150	20
377	20231026	142000	631211050	9180	9180	9180	9180	0
378	20231026	141900	631211050	9180	9180	9180	9180	100
379	20231026	141800	630293050	9180	9190	9190	9180	726
380	20231026	141700	623622460	9200	9200	9200	9200	0
381	20231026	141600	623622460	9200	9200	9200	9200	5
382	20231026	141500	623576460	9200	9200	9200	9200	0
383	20231026	141400	623576460	9200	9200	9200	9200	0
384	20231026	141300	623576460	9200	9200	9210	9200	27
385	20231026	141200	623328010	9200	9200	9200	9200	1
386	20231026	141100	623318810	9200	9200	9200	9200	11
387	20231026	141000	623217610	9200	9210	9210	9200	39
388	20231026	140900	622858550	9210	9210	9210	9210	3
389	20231026	140800	622830920	9200	9210	9210	9200	50
390	20231026	140700	622370900	9230	9230	9230	9230	1
391	20231026	140600	622361670	9210	9210	9210	9210	0
392	20231026	140500	622361670	9210	9210	9210	9210	53
393	20231026	140400	621873540	9210	9210	9210	9210	0
394	20231026	140300	621873540	9210	9210	9210	9210	0
395	20231026	140200	621873540	9210	9210	9210	9210	0
396	20231026	140100	621873540	9210	9210	9210	9210	5
397	20231026	140000	621827490	9210	9210	9210	9210	19
398	20231026	135900	621652500	9210	9200	9210	9200	2
399	20231026	135800	621634090	9200	9200	9200	9200	0
400	20231026	135700	621634090	9200	9200	9200	9200	0
401	20231026	135600	621634090	9200	9200	9200	9200	340
402	20231026	135500	618506090	9200	9200	9200	9200	0
403	20231026	135400	618506090	9200	9200	9200	9200	341
404	20231026	135300	615368890	9210	9220	9220	9210	207
405	20231026	135200	613461810	9220	9220	9220	9220	9
406	20231026	135100	613378830	9230	9230	9230	9230	86
407	20231026	135000	612585050	9230	9250	9250	9230	226
408	20231026	134900	610499050	9230	9230	9230	9230	0
409	20231026	134800	610499050	9230	9230	9230	9230	0
410	20231026	134700	610499050	9230	9230	9230	9230	10
411	20231026	134600	610406750	9230	9230	9230	9230	0
412	20231026	134500	610406750	9230	9230	9230	9230	51
413	20231026	134400	609936020	9230	9240	9240	9230	119
414	20231026	134300	608836540	9250	9250	9250	9250	65
415	20231026	134200	608235290	9250	9250	9250	9250	0
416	20231026	134100	608235290	9250	9250	9250	9250	0
417	20231026	134000	608235290	9250	9250	9250	9250	0
418	20231026	133900	608235290	9250	9250	9250	9250	0
419	20231026	133800	608235290	9250	9250	9250	9250	61
420	20231026	133700	607671040	9290	9250	9290	9250	2
421	20231026	133600	607652500	9250	9250	9250	9250	1
422	20231026	133500	607643250	9270	9270	9270	9270	29
423	20231026	133400	607374420	9290	9290	9290	9290	1
424	20231026	133300	607365130	9290	9290	9290	9290	0
425	20231026	133200	607365130	9290	9290	9290	9290	0
426	20231026	133100	607365130	9290	9290	9290	9290	0
427	20231026	133000	607365130	9290	9290	9290	9290	1
428	20231026	132900	607355840	9270	9270	9270	9270	0
429	20231026	132800	607355840	9270	9260	9270	9250	824
430	20231026	132700	599721350	9260	9270	9270	9260	139
431	20231026	132600	598433610	9270	9270	9270	9270	4
432	20231026	132500	598396530	9270	9280	9280	9270	122
433	20231026	132400	597264410	9280	9280	9280	9280	0
434	20231026	132300	597264410	9280	9280	9280	9280	0
435	20231026	132200	597264410	9280	9280	9280	9280	0
436	20231026	132100	597264410	9280	9280	9280	9280	192
437	20231026	132000	595482650	9290	9290	9290	9290	177
438	20231026	131900	593838320	9300	9300	9300	9300	0
439	20231026	131800	593838320	9300	9300	9300	9300	21
440	20231026	131700	593643020	9300	9300	9300	9300	139
441	20231026	131600	592350320	9340	9340	9340	9340	0
442	20231026	131500	592350320	9340	9340	9340	9340	0
443	20231026	131400	592350320	9340	9340	9340	9340	2
444	20231026	131300	592331640	9330	9330	9330	9330	0
445	20231026	131200	592331640	9330	9330	9330	9330	10
446	20231026	131100	592238340	9300	9300	9300	9300	0
447	20231026	131000	592238340	9300	9300	9300	9300	0
448	20231026	130900	592238340	9300	9300	9300	9300	0
449	20231026	130800	592238340	9300	9300	9300	9300	4
450	20231026	130700	592201140	9290	9290	9290	9290	8
451	20231026	130600	592126820	9290	9300	9300	9290	100
452	20231026	130500	591197790	9300	9310	9310	9300	400
453	20231026	130400	587477740	9350	9350	9350	9350	0
454	20231026	130300	587477740	9350	9350	9350	9350	0
455	20231026	130200	587477740	9350	9350	9350	9350	0
456	20231026	130100	587477740	9350	9350	9350	9350	0
457	20231026	130000	587477740	9350	9350	9350	9350	0
458	20231026	125900	587477740	9350	9350	9350	9350	0
459	20231026	125800	587477740	9350	9350	9350	9350	0
460	20231026	125700	587477740	9350	9350	9350	9350	1
461	20231026	125600	587468390	9300	9310	9310	9300	23
462	20231026	125500	587254450	9300	9300	9300	9300	70
463	20231026	125400	586603450	9300	9340	9340	9300	28
464	20231026	125300	586342710	9350	9350	9350	9350	0
465	20231026	125200	586342710	9350	9350	9350	9350	0
466	20231026	125100	586342710	9350	9350	9350	9350	0
467	20231026	125000	586342710	9350	9350	9350	9350	1
468	20231026	124900	586333360	9350	9350	9350	9350	2
469	20231026	124800	586314660	9310	9310	9310	9310	50
470	20231026	124700	585849160	9370	9370	9370	9370	0
471	20231026	124600	585849160	9370	9370	9370	9370	2
472	20231026	124500	585830420	9370	9370	9370	9370	0
473	20231026	124400	585830420	9370	9370	9370	9370	5
474	20231026	124300	585783570	9370	9370	9370	9370	1
475	20231026	124200	585774200	9320	9320	9320	9320	0
476	20231026	124100	585774200	9320	9320	9320	9320	5
477	20231026	124000	585727600	9320	9320	9320	9320	7
478	20231026	123900	585662360	9320	9320	9320	9320	13
479	20231026	123800	585541200	9300	9300	9300	9300	0
480	20231026	123700	585541200	9300	9330	9330	9300	50
481	20231026	123600	585075150	9320	9320	9320	9320	0
482	20231026	123500	585075150	9320	9330	9330	9320	20
483	20231026	123400	584888740	9330	9330	9330	9330	1
484	20231026	123300	584879410	9330	9330	9330	9330	61
485	20231026	123200	584310280	9330	9330	9330	9330	0
486	20231026	123100	584310280	9330	9330	9330	9330	27
487	20231026	123000	584058370	9300	9300	9300	9300	0
488	20231026	122900	584058370	9300	9300	9300	9300	0
489	20231026	122800	584058370	9300	9300	9300	9300	0
490	20231026	122700	584058370	9300	9360	9360	9300	59
491	20231026	122600	583508930	9360	9360	9360	9360	0
492	20231026	122500	583508930	9360	9360	9360	9360	1
493	20231026	122400	583499570	9370	9370	9370	9370	1
494	20231026	122300	583490200	9370	9390	9390	9370	4
495	20231026	122200	583452680	9390	9390	9390	9390	0
496	20231026	122100	583452680	9390	9390	9390	9390	1
497	20231026	122000	583443290	9390	9390	9390	9390	0
498	20231026	121900	583443290	9390	9390	9390	9390	0
499	20231026	121800	583443290	9390	9390	9390	9390	3
500	20231026	121700	583415120	9390	9390	9390	9390	2
501	20231026	121600	583396340	9390	9380	9390	9380	156
502	20231026	121500	581931610	9390	9390	9390	9390	0
503	20231026	121400	581931610	9390	9380	9390	9380	1000
504	20231026	121300	572542380	9340	9340	9340	9340	0
505	20231026	121200	572542380	9340	9340	9340	9340	1
506	20231026	121100	572533040	9370	9370	9370	9370	0
507	20231026	121000	572533040	9370	9380	9380	9370	42
508	20231026	120900	572139090	9390	9390	9390	9390	0
509	20231026	120800	572139090	9390	9390	9390	9390	2
510	20231026	120700	572120310	9400	9400	9400	9400	0
511	20231026	120600	572120310	9400	9400	9400	9400	380
512	20231026	120500	568548310	9420	9410	9420	9410	16
513	20231026	120400	568397640	9400	9400	9400	9400	0
514	20231026	120300	568397640	9400	9400	9400	9400	4
515	20231026	120200	568360040	9400	9390	9400	9390	1618
516	20231026	120100	553150880	9390	9390	9390	9390	2
517	20231026	120000	553132100	9400	9400	9400	9400	0
518	20231026	115900	553132100	9400	9400	9400	9400	1000
519	20231026	115800	543732100	9350	9350	9350	9350	0
520	20231026	115700	543732100	9350	9360	9360	9350	25
521	20231026	115600	543498340	9400	9400	9400	9400	0
522	20231026	115500	543498340	9400	9400	9400	9400	0
523	20231026	115400	543498340	9400	9400	9400	9400	0
524	20231026	115300	543498340	9400	9400	9400	9400	0
525	20231026	115200	543498340	9400	9400	9400	9400	0
526	20231026	115100	543498340	9400	9400	9400	9400	373
527	20231026	115000	539992140	9400	9400	9400	9400	30
528	20231026	114900	539710140	9400	9400	9410	9400	220
529	20231026	114800	537642130	9400	9400	9400	9400	113
530	20231026	114700	536579930	9400	9340	9400	9340	1431
531	20231026	114600	523166740	9320	9320	9320	9320	323
532	20231026	114500	520156380	9260	9260	9260	9260	0
533	20231026	114400	520156380	9260	9260	9260	9260	99
534	20231026	114300	519239640	9260	9260	9260	9260	51
535	20231026	114200	518767380	9250	9250	9250	9250	0
536	20231026	114100	518767380	9250	9320	9320	9210	964
537	20231026	114000	509843760	9310	9310	9310	9310	0
538	20231026	113900	509843760	9310	9310	9310	9310	0
539	20231026	113800	509843760	9310	9350	9350	9300	386
540	20231026	113700	506249600	9390	9390	9390	9390	0
541	20231026	113600	506249600	9390	9380	9390	9380	5
542	20231026	113500	506202660	9380	9380	9380	9380	0
543	20231026	113400	506202660	9380	9380	9380	9380	0
544	20231026	113300	506202660	9380	9330	9380	9280	509
545	20231026	113200	501472960	9350	9360	9360	9350	126
546	20231026	113100	500294760	9360	9360	9360	9360	45
547	20231026	113000	499873560	9360	9370	9370	9360	78
548	20231026	112900	499143350	9370	9370	9370	9370	31
549	20231026	112800	498852880	9380	9390	9390	9380	122
550	20231026	112700	497707380	9400	9400	9400	9400	0
551	20231026	112600	497707380	9400	9400	9400	9400	1
552	20231026	112500	497697980	9400	9410	9410	9400	118
553	20231026	112400	496588740	9410	9410	9410	9410	0
554	20231026	112300	496588740	9410	9420	9420	9410	100
555	20231026	112200	495647510	9430	9430	9430	9430	0
556	20231026	112100	495647510	9430	9430	9430	9430	56
557	20231026	112000	495119430	9430	9430	9430	9430	7
558	20231026	111900	495053420	9430	9430	9430	9430	2
559	20231026	111800	495034560	9410	9410	9410	9410	0
560	20231026	111700	495034560	9410	9410	9410	9410	0
561	20231026	111600	495034560	9410	9410	9410	9410	0
562	20231026	111500	495034560	9410	9410	9410	9410	21
563	20231026	111400	494836950	9410	9430	9430	9410	125
564	20231026	111300	493659960	9430	9470	9470	9430	449
565	20231026	111200	489421150	9490	9490	9490	9490	22
566	20231026	111100	489212370	9490	9490	9490	9490	0
567	20231026	111000	489212370	9490	9490	9490	9490	92
568	20231026	110900	488339290	9490	9490	9490	9490	2
569	20231026	110800	488320310	9490	9490	9490	9490	1
570	20231026	110700	488310820	9500	9500	9500	9500	7
571	20231026	110600	488244320	9560	9550	9560	9550	100
572	20231026	110500	487288350	9560	9560	9560	9560	100
573	20231026	110400	486332350	9560	9560	9560	9560	0
574	20231026	110300	486332350	9560	9560	9560	9560	500
575	20231026	110200	481552350	9560	9560	9560	9490	4
576	20231026	110100	481514180	9500	9500	9560	9490	171
577	20231026	110000	479889630	9490	9490	9490	9490	329
578	20231026	105900	476767420	9490	9490	9490	9490	1
579	20231026	105800	476757930	9460	9460	9460	9460	0
580	20231026	105700	476757930	9460	9460	9460	9460	14
581	20231026	105600	476625490	9460	9460	9460	9460	1
582	20231026	105500	476616030	9490	9560	9560	9460	361
583	20231026	105400	473188530	9500	9510	9510	9500	49
584	20231026	105300	472722590	9580	9530	9580	9510	643
585	20231026	105200	466602580	9530	9520	9530	9520	46
586	20231026	105100	466164250	9520	9520	9520	9520	1
587	20231026	105000	466154730	9520	9520	9520	9520	0
588	20231026	104900	466154730	9520	9520	9520	9520	64
589	20231026	104800	465545450	9530	9540	9540	9530	71
590	20231026	104700	464868400	9530	9580	9580	9530	6
591	20231026	104600	464810970	9530	9530	9530	9530	5
592	20231026	104500	464763320	9600	9600	9600	9600	1
593	20231026	104400	464753720	9600	9600	9600	9600	0
594	20231026	104300	464753720	9600	9600	9600	9600	3
595	20231026	104200	464724920	9600	9600	9600	9600	5
596	20231026	104100	464676920	9610	9610	9610	9610	0
597	20231026	104000	464676920	9610	9610	9610	9610	1
598	20231026	103900	464667310	9610	9580	9670	9580	995
599	20231026	103800	455108110	9570	9510	9570	9510	174
600	20231026	103700	453448270	9510	9510	9510	9510	0
601	20231026	103600	453448270	9510	9510	9510	9510	3
602	20231026	103500	453419740	9510	9510	9510	9510	24
603	20231026	103400	453191500	9520	9520	9520	9520	0
604	20231026	103300	453191500	9520	9520	9520	9520	0
605	20231026	103200	453191500	9520	9530	9530	9520	2
606	20231026	103100	453172450	9530	9480	9530	9470	5
607	20231026	103000	453125030	9500	9530	9530	9500	1390
608	20231026	102900	439917290	9540	9510	9540	9510	2
609	20231026	102800	439898240	9540	9540	9540	9540	1
610	20231026	102700	439888700	9540	9510	9540	9510	3
611	20231026	102600	439860140	9550	9550	9550	9550	3
612	20231026	102500	439831490	9510	9510	9510	9510	21
613	20231026	102400	439631780	9550	9550	9550	9550	2
614	20231026	102300	439612680	9550	9550	9550	9550	1
615	20231026	102200	439603130	9510	9520	9520	9510	61
616	20231026	102100	439022980	9510	9510	9510	9510	0
617	20231026	102000	439022980	9510	9510	9510	9510	0
618	20231026	101900	439022980	9510	9520	9550	9510	115
619	20231026	101800	437929160	9560	9560	9560	9560	0
620	20231026	101700	437929160	9560	9540	9560	9540	5
621	20231026	101600	437881420	9510	9520	9540	9510	690
622	20231026	101500	431313480	9520	9530	9530	9520	379
623	20231026	101400	427704010	9530	9550	9550	9530	44
624	20231026	101300	427284310	9550	9550	9550	9550	20
625	20231026	101200	427093310	9550	9560	9560	9550	589
626	20231026	101100	421463270	9560	9560	9560	9560	175
627	20231026	101000	419790270	9590	9560	9590	9560	3
628	20231026	100900	419761560	9560	9560	9560	9560	2
629	20231026	100800	419742440	9600	9600	9600	9600	0
630	20231026	100700	419742440	9600	9600	9600	9600	40
631	20231026	100600	419358440	9660	9570	9660	9570	621
632	20231026	100500	413388120	9570	9570	9570	9570	18
633	20231026	100400	413215860	9570	9590	9590	9570	11
634	20231026	100300	413110480	9580	9560	9580	9560	126
635	20231026	100200	411903970	9560	9540	9560	9540	277
636	20231026	100100	409258160	9520	9460	9520	9460	183
637	20231026	100000	407522270	9460	9450	9460	9450	512
638	20231026	095900	402683760	9450	9460	9480	9450	393
639	20231026	095800	398965910	9460	9460	9460	9450	123
640	20231026	095700	397803380	9460	9450	9460	9450	550
641	20231026	095600	392600430	9460	9480	9480	9460	41
642	20231026	095500	392212550	9480	9430	9480	9430	1010
643	20231026	095400	382655470	9430	9400	9450	9400	1074
644	20231026	095300	372531000	9300	9300	9320	9300	993
645	20231026	095200	363296040	9300	9430	9430	9300	1142
646	20231026	095100	352633650	9430	9470	9530	9430	379
647	20231026	095000	349049050	9500	9580	9580	9500	80
648	20231026	094900	348288250	9590	9590	9590	9590	11
649	20231026	094800	348182760	9610	9520	9610	9510	1044
650	20231026	094700	338190250	9530	9530	9530	9520	149
651	20231026	094600	336770750	9530	9640	9640	9520	1273
652	20231026	094500	324600320	9640	9650	9650	9580	858
653	20231026	094400	316359260	9580	9850	9880	9580	3595
654	20231026	094300	281500630	9840	9850	9850	9840	2377
655	20231026	094200	258089180	9960	9960	9960	9960	0
656	20231026	094100	258089180	9960	9440	9960	9440	2910
657	20231026	094000	230008490	9440	9290	9440	9290	2728
658	20231026	093900	204458580	9290	9290	9290	9290	0
659	20231026	093800	204458580	9290	9180	9290	9180	3000
660	20231026	093700	176634450	9200	9200	9200	9200	1
661	20231026	093600	176625250	9140	9150	9150	9140	2
662	20231026	093500	176606960	9210	9210	9210	9190	309
663	20231026	093400	173763680	9210	9180	9210	9150	2180
664	20231026	093300	153698680	9180	9200	9200	9160	389
665	20231026	093200	150127430	9210	9200	9210	9200	43
666	20231026	093100	149731810	9200	9220	9220	9200	643
667	20231026	093000	143803670	9220	9220	9220	9220	0
668	20231026	092900	143803670	9220	9220	9220	9220	575
669	20231026	092800	138502170	9220	9300	9300	9220	226
670	20231026	092700	136415360	9300	9300	9300	9300	0
671	20231026	092600	136415360	9300	9220	9300	9220	48
672	20231026	092500	135972000	9300	9300	9300	9300	36
673	20231026	092400	135637200	9300	9250	9300	9250	2009
674	20231026	092300	116953950	9330	9230	9330	9230	1903
675	20231026	092200	99280570	9220	9150	9220	9150	1584
676	20231026	092100	84733080	9150	9150	9150	9150	1
677	20231026	092000	84723930	9150	9120	9150	9120	45
678	20231026	091900	84313500	9110	9120	9120	9110	410
679	20231026	091800	80574540	9120	9150	9150	9120	182
680	20231026	091700	78909780	9130	9140	9140	9130	540
681	20231026	091600	73976210	9140	9140	9140	9140	1
682	20231026	091500	73967070	9140	9140	9140	9140	0
683	20231026	091400	73967070	9140	9140	9140	9140	1
684	20231026	091300	73957930	9150	9150	9150	9150	148
685	20231026	091200	72603730	9150	9130	9150	9130	34
686	20231026	091100	72293270	9130	9170	9170	9130	540
687	20231026	091000	67355650	9170	9170	9170	9170	132
688	20231026	090900	66145210	9170	9170	9170	9170	3
689	20231026	090800	66117700	9200	9120	9200	9090	220
690	20231026	090700	64107510	9120	9130	9130	9090	51
691	20231026	090600	63642770	9130	9100	9130	9090	178
692	20231026	090500	62023480	9090	9160	9160	9090	325
693	20231026	090400	59060060	9160	9160	9160	9160	3
694	20231026	090300	59032580	9140	9150	9150	9140	479
695	20231026	090200	54652000	9140	9140	9140	9140	299
696	20231026	090100	51919140	9130	9110	9130	9070	550
697	20231026	090000	46923480	9080	9060	9080	9060	5179