KissMeData/306040/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203300	155486380	9770	9770	9770	9770	62
3	20231024	203200	155486380	9770	9770	9770	9770	0
4	20231024	203100	155486380	9770	9770	9770	9770	0
5	20231024	203000	155486380	9770	9770	9770	9770	0
6	20231024	202900	155486380	9770	9770	9770	9770	0
7	20231024	202800	155486380	9770	9770	9770	9770	0
8	20231024	202700	155486380	9770	9770	9770	9770	0
9	20231024	202600	155486380	9770	9770	9770	9770	0
10	20231024	202500	155486380	9770	9770	9770	9770	0
11	20231024	202400	155486380	9770	9770	9770	9770	0
12	20231024	202300	155486380	9770	9770	9770	9770	0
13	20231024	202200	155486380	9770	9770	9770	9770	0
14	20231024	202100	155486380	9770	9770	9770	9770	0
15	20231024	202000	155486380	9770	9770	9770	9770	0
16	20231024	201900	155486380	9770	9770	9770	9770	0
17	20231024	201800	155486380	9770	9770	9770	9770	0
18	20231024	201700	155486380	9770	9770	9770	9770	0
19	20231024	201600	155486380	9770	9770	9770	9770	0
20	20231024	201500	155486380	9770	9770	9770	9770	0
21	20231024	201400	155486380	9770	9770	9770	9770	0
22	20231024	201300	155486380	9770	9770	9770	9770	0
23	20231024	201200	155486380	9770	9770	9770	9770	0
24	20231024	201100	155486380	9770	9770	9770	9770	0
25	20231024	201000	155486380	9770	9770	9770	9770	0
26	20231024	200900	155486380	9770	9770	9770	9770	0
27	20231024	200800	155486380	9770	9770	9770	9770	0
28	20231024	200700	155486380	9770	9770	9770	9770	0
29	20231024	200600	155486380	9770	9770	9770	9770	0
30	20231024	200500	155486380	9770	9770	9770	9770	0
31	20231024	200400	155486380	9770	9770	9770	9770	0
32	20231024	200300	155486380	9770	9770	9770	9770	62
33	20231024	200200	155486380	9770	9770	9770	9770	0
34	20231024	200100	155486380	9770	9770	9770	9770	0
35	20231024	200000	155486380	9770	9770	9770	9770	0
36	20231024	195900	155486380	9770	9770	9770	9770	0
37	20231024	195800	155486380	9770	9770	9770	9770	0
38	20231024	195700	155486380	9770	9770	9770	9770	0
39	20231024	195600	155486380	9770	9770	9770	9770	0
40	20231024	195500	155486380	9770	9770	9770	9770	0
41	20231024	195400	155486380	9770	9770	9770	9770	0
42	20231024	195300	155486380	9770	9770	9770	9770	0
43	20231024	195200	155486380	9770	9770	9770	9770	0
44	20231024	195100	155486380	9770	9770	9770	9770	0
45	20231024	195000	155486380	9770	9770	9770	9770	0
46	20231024	194900	155486380	9770	9770	9770	9770	0
47	20231024	194800	155486380	9770	9770	9770	9770	0
48	20231024	194700	155486380	9770	9770	9770	9770	0
49	20231024	194600	155486380	9770	9770	9770	9770	0
50	20231024	194500	155486380	9770	9770	9770	9770	0
51	20231024	194400	155486380	9770	9770	9770	9770	0
52	20231024	194300	155486380	9770	9770	9770	9770	0
53	20231024	194200	155486380	9770	9770	9770	9770	0
54	20231024	194100	155486380	9770	9770	9770	9770	0
55	20231024	194000	155486380	9770	9770	9770	9770	0
56	20231024	193900	155486380	9770	9770	9770	9770	0
57	20231024	193800	155486380	9770	9770	9770	9770	0
58	20231024	193700	155486380	9770	9770	9770	9770	0
59	20231024	193600	155486380	9770	9770	9770	9770	0
60	20231024	193500	155486380	9770	9770	9770	9770	0
61	20231024	193400	155486380	9770	9770	9770	9770	0
62	20231024	193300	155486380	9770	9770	9770	9770	62
63	20231024	193200	155486380	9770	9770	9770	9770	0
64	20231024	193100	155486380	9770	9770	9770	9770	0
65	20231024	193000	155486380	9770	9770	9770	9770	0
66	20231024	192900	155486380	9770	9770	9770	9770	0
67	20231024	192800	155486380	9770	9770	9770	9770	0
68	20231024	192700	155486380	9770	9770	9770	9770	0
69	20231024	192600	155486380	9770	9770	9770	9770	0
70	20231024	192500	155486380	9770	9770	9770	9770	0
71	20231024	192400	155486380	9770	9770	9770	9770	0
72	20231024	192300	155486380	9770	9770	9770	9770	0
73	20231024	192200	155486380	9770	9770	9770	9770	0
74	20231024	192100	155486380	9770	9770	9770	9770	0
75	20231024	192000	155486380	9770	9770	9770	9770	0
76	20231024	191900	155486380	9770	9770	9770	9770	0
77	20231024	191800	155486380	9770	9770	9770	9770	0
78	20231024	191700	155486380	9770	9770	9770	9770	0
79	20231024	191600	155486380	9770	9770	9770	9770	0
80	20231024	191500	155486380	9770	9770	9770	9770	0
81	20231024	191400	155486380	9770	9770	9770	9770	0
82	20231024	191300	155486380	9770	9770	9770	9770	0
83	20231024	191200	155486380	9770	9770	9770	9770	0
84	20231024	191100	155486380	9770	9770	9770	9770	0
85	20231024	191000	155486380	9770	9770	9770	9770	0
86	20231024	190900	155486380	9770	9770	9770	9770	0
87	20231024	190800	155486380	9770	9770	9770	9770	0
88	20231024	190700	155486380	9770	9770	9770	9770	0
89	20231024	190600	155486380	9770	9770	9770	9770	0
90	20231024	190500	155486380	9770	9770	9770	9770	0
91	20231024	190400	155486380	9770	9770	9770	9770	0
92	20231024	190300	155486380	9770	9770	9770	9770	62
93	20231024	190200	155486380	9770	9770	9770	9770	0
94	20231024	190100	155486380	9770	9770	9770	9770	0
95	20231024	190000	155486380	9770	9770	9770	9770	0
96	20231024	185900	155486380	9770	9770	9770	9770	0
97	20231024	185800	155486380	9770	9770	9770	9770	0
98	20231024	185700	155486380	9770	9770	9770	9770	0
99	20231024	185600	155486380	9770	9770	9770	9770	0
100	20231024	185500	155486380	9770	9770	9770	9770	0
101	20231024	185400	155486380	9770	9770	9770	9770	0
102	20231024	185300	155486380	9770	9770	9770	9770	0
103	20231024	185200	155486380	9770	9770	9770	9770	0
104	20231024	185100	155486380	9770	9770	9770	9770	0
105	20231024	185000	155486380	9770	9770	9770	9770	0
106	20231024	184900	155486380	9770	9770	9770	9770	0
107	20231024	184800	155486380	9770	9770	9770	9770	0
108	20231024	184700	155486380	9770	9770	9770	9770	0
109	20231024	184600	155486380	9770	9770	9770	9770	0
110	20231024	184500	155486380	9770	9770	9770	9770	0
111	20231024	184400	155486380	9770	9770	9770	9770	0
112	20231024	184300	155486380	9770	9770	9770	9770	0
113	20231024	184200	155486380	9770	9770	9770	9770	0
114	20231024	184100	155486380	9770	9770	9770	9770	0
115	20231024	184000	155486380	9770	9770	9770	9770	0
116	20231024	183900	155486380	9770	9770	9770	9770	0
117	20231024	183800	155486380	9770	9770	9770	9770	0
118	20231024	183700	155486380	9770	9770	9770	9770	0
119	20231024	183600	155486380	9770	9770	9770	9770	0
120	20231024	183500	155486380	9770	9770	9770	9770	0
121	20231024	183400	155486380	9770	9770	9770	9770	0
122	20231024	183300	155486380	9770	9770	9770	9770	62
123	20231024	183200	155486380	9770	9770	9770	9770	0
124	20231024	183100	155486380	9770	9770	9770	9770	0
125	20231024	183000	155486380	9770	9770	9770	9770	0
126	20231024	182900	155486380	9770	9770	9770	9770	0
127	20231024	182800	155486380	9770	9770	9770	9770	0
128	20231024	182700	155486380	9770	9770	9770	9770	0
129	20231024	182600	155486380	9770	9770	9770	9770	0
130	20231024	182500	155486380	9770	9770	9770	9770	0
131	20231024	182400	155486380	9770	9770	9770	9770	0
132	20231024	182300	155486380	9770	9770	9770	9770	0
133	20231024	182200	155486380	9770	9770	9770	9770	0
134	20231024	182100	155486380	9770	9770	9770	9770	0
135	20231024	182000	155486380	9770	9770	9770	9770	0
136	20231024	181900	155486380	9770	9770	9770	9770	0
137	20231024	181800	155486380	9770	9770	9770	9770	0
138	20231024	181700	155486380	9770	9770	9770	9770	0
139	20231024	181600	155486380	9770	9770	9770	9770	0
140	20231024	181500	155486380	9770	9770	9770	9770	0
141	20231024	181400	155486380	9770	9770	9770	9770	0
142	20231024	181300	155486380	9770	9770	9770	9770	0
143	20231024	181200	155486380	9770	9770	9770	9770	0
144	20231024	181100	155486380	9770	9770	9770	9770	0
145	20231024	181000	155486380	9770	9770	9770	9770	0
146	20231024	180900	155486380	9770	9770	9770	9770	0
147	20231024	180800	155486380	9770	9770	9770	9770	0
148	20231024	180700	155486380	9770	9770	9770	9770	0
149	20231024	180600	155486380	9770	9770	9770	9770	0
150	20231024	180500	155486380	9770	9770	9770	9770	0
151	20231024	180400	155486380	9770	9770	9770	9770	0
152	20231024	180300	155486380	9770	9770	9770	9770	62
153	20231024	180200	155486380	9770	9770	9770	9770	0
154	20231024	180100	155486380	9770	9770	9770	9770	0
155	20231024	180000	155486380	9770	9770	9770	9770	0
156	20231024	175900	155486380	9770	9770	9770	9770	0
157	20231024	175800	155486380	9770	9770	9770	9770	0
158	20231024	175700	155486380	9770	9770	9770	9770	0
159	20231024	175600	155486380	9770	9770	9770	9770	0
160	20231024	175500	155486380	9770	9770	9770	9770	0
161	20231024	175400	155486380	9770	9770	9770	9770	0
162	20231024	175300	155486380	9770	9770	9770	9770	0
163	20231024	175200	155486380	9770	9770	9770	9770	0
164	20231024	175100	155486380	9770	9770	9770	9770	0
165	20231024	175000	155486380	9770	9770	9770	9770	0
166	20231024	174900	155486380	9770	9770	9770	9770	0
167	20231024	174800	155486380	9770	9770	9770	9770	0
168	20231024	174700	155486380	9770	9770	9770	9770	0
169	20231024	174600	155486380	9770	9770	9770	9770	0
170	20231024	174500	155486380	9770	9770	9770	9770	0
171	20231024	174400	155486380	9770	9770	9770	9770	0
172	20231024	174300	155486380	9770	9770	9770	9770	0
173	20231024	174200	155486380	9770	9770	9770	9770	0
174	20231024	174100	155486380	9770	9770	9770	9770	0
175	20231024	174000	155486380	9770	9770	9770	9770	0
176	20231024	173900	155486380	9770	9770	9770	9770	0
177	20231024	173800	155486380	9770	9770	9770	9770	0
178	20231024	173700	155486380	9770	9770	9770	9770	0
179	20231024	173600	155486380	9770	9770	9770	9770	0
180	20231024	173500	155486380	9770	9770	9770	9770	0
181	20231024	173400	155486380	9770	9770	9770	9770	0
182	20231024	173300	155486380	9770	9770	9770	9770	62
183	20231024	173200	155486380	9770	9770	9770	9770	0
184	20231024	173100	155486380	9770	9770	9770	9770	0
185	20231024	173000	155486380	9770	9770	9770	9770	0
186	20231024	172900	155486380	9770	9770	9770	9770	0
187	20231024	172800	155486380	9770	9770	9770	9770	0
188	20231024	172700	155486380	9770	9770	9770	9770	0
189	20231024	172600	155486380	9770	9770	9770	9770	0
190	20231024	172500	155486380	9770	9770	9770	9770	0
191	20231024	172400	155486380	9770	9770	9770	9770	0
192	20231024	172300	155486380	9770	9770	9770	9770	0
193	20231024	172200	155486380	9770	9770	9770	9770	0
194	20231024	172100	155486380	9770	9770	9770	9770	0
195	20231024	172000	155486380	9770	9770	9770	9770	0
196	20231024	171900	155486380	9770	9770	9770	9770	0
197	20231024	171800	155486380	9770	9770	9770	9770	0
198	20231024	171700	155486380	9770	9770	9770	9770	0
199	20231024	171600	155486380	9770	9770	9770	9770	0
200	20231024	171500	155486380	9770	9770	9770	9770	0
201	20231024	171400	155486380	9770	9770	9770	9770	0
202	20231024	171300	155486380	9770	9770	9770	9770	0
203	20231024	171200	155486380	9770	9770	9770	9770	0
204	20231024	171100	155486380	9770	9770	9770	9770	0
205	20231024	171000	155486380	9770	9770	9770	9770	0
206	20231024	170900	155486380	9770	9770	9770	9770	0
207	20231024	170800	155486380	9770	9770	9770	9770	0
208	20231024	170700	155486380	9770	9770	9770	9770	0
209	20231024	170600	155486380	9770	9770	9770	9770	0
210	20231024	170500	155486380	9770	9770	9770	9770	0
211	20231024	170400	155486380	9770	9770	9770	9770	0
212	20231024	170300	155486380	9770	9770	9770	9770	62
213	20231024	170200	155486380	9770	9770	9770	9770	0
214	20231024	170100	155486380	9770	9770	9770	9770	0
215	20231024	170000	155486380	9770	9770	9770	9770	0
216	20231024	165900	155486380	9770	9770	9770	9770	0
217	20231024	165800	155486380	9770	9770	9770	9770	0
218	20231024	165700	155486380	9770	9770	9770	9770	0
219	20231024	165600	155486380	9770	9770	9770	9770	0
220	20231024	165500	155486380	9770	9770	9770	9770	0
221	20231024	165400	155486380	9770	9770	9770	9770	0
222	20231024	165300	155486380	9770	9770	9770	9770	0
223	20231024	165200	155486380	9770	9770	9770	9770	0
224	20231024	165100	155486380	9770	9770	9770	9770	0
225	20231024	165000	155486380	9770	9770	9770	9770	0
226	20231024	164900	155486380	9770	9770	9770	9770	0
227	20231024	164800	155486380	9770	9770	9770	9770	0
228	20231024	164700	155486380	9770	9770	9770	9770	0
229	20231024	164600	155486380	9770	9770	9770	9770	0
230	20231024	164500	155486380	9770	9770	9770	9770	0
231	20231024	164400	155486380	9770	9770	9770	9770	0
232	20231024	164300	155486380	9770	9770	9770	9770	0
233	20231024	164200	155486380	9770	9770	9770	9770	0
234	20231024	164100	155486380	9770	9770	9770	9770	0
235	20231024	164000	155486380	9770	9770	9770	9770	0
236	20231024	163900	155486380	9770	9770	9770	9770	0
237	20231024	163800	155486380	9770	9770	9770	9770	0
238	20231024	163700	155486380	9770	9770	9770	9770	0
239	20231024	163600	155486380	9770	9770	9770	9770	0
240	20231024	163500	155486380	9770	9770	9770	9770	0
241	20231024	163400	155486380	9770	9770	9770	9770	0
242	20231024	163300	155486380	9770	9770	9770	9770	62
243	20231024	163200	155486380	9770	9770	9770	9770	0
244	20231024	163100	155486380	9770	9770	9770	9770	0
245	20231024	163000	155486380	9770	9770	9770	9770	0
246	20231024	162900	155486380	9770	9770	9770	9770	0
247	20231024	162800	155486380	9770	9770	9770	9770	0
248	20231024	162700	155486380	9770	9770	9770	9770	0
249	20231024	162600	155486380	9770	9770	9770	9770	0
250	20231024	162500	155486380	9770	9770	9770	9770	0
251	20231024	162400	155486380	9770	9770	9770	9770	0
252	20231024	162300	155486380	9770	9770	9770	9770	0
253	20231024	162200	155486380	9770	9770	9770	9770	0
254	20231024	162100	155486380	9770	9770	9770	9770	0
255	20231024	162000	155486380	9770	9770	9770	9770	0
256	20231024	161900	155486380	9770	9770	9770	9770	0
257	20231024	161800	155486380	9770	9770	9770	9770	0
258	20231024	161700	155486380	9770	9770	9770	9770	0
259	20231024	161600	155486380	9770	9770	9770	9770	0
260	20231024	161500	155486380	9770	9770	9770	9770	0
261	20231024	161400	155486380	9770	9770	9770	9770	0
262	20231024	161300	155486380	9770	9770	9770	9770	0
263	20231024	161200	155486380	9770	9770	9770	9770	0
264	20231024	161100	155486380	9770	9770	9770	9770	0
265	20231024	161000	155486380	9770	9770	9770	9770	0
266	20231024	160900	155486380	9770	9770	9770	9770	0
267	20231024	160800	155486380	9770	9770	9770	9770	0
268	20231024	160700	155486380	9770	9770	9770	9770	0
269	20231024	160600	155486380	9770	9770	9770	9770	0
270	20231024	160500	155486380	9770	9770	9770	9770	0
271	20231024	160400	155486380	9770	9770	9770	9770	0
272	20231024	160300	155486380	9770	9770	9770	9770	62
273	20231024	160200	155486380	9770	9770	9770	9770	0
274	20231024	160100	155486380	9770	9770	9770	9770	0
275	20231024	160000	155486380	9770	9770	9770	9770	0
276	20231024	155900	155486380	9770	9770	9770	9770	0
277	20231024	155800	155486380	9770	9770	9770	9770	0
278	20231024	155700	155486380	9770	9770	9770	9770	0
279	20231024	155600	155486380	9770	9770	9770	9770	0
280	20231024	155500	155486380	9770	9770	9770	9770	0
281	20231024	155400	155486380	9770	9770	9770	9770	0
282	20231024	155300	155486380	9770	9770	9770	9770	0
283	20231024	155200	155486380	9770	9770	9770	9770	0
284	20231024	155100	155486380	9770	9770	9770	9770	0
285	20231024	155000	155486380	9770	9770	9770	9770	0
286	20231024	154900	155486380	9770	9770	9770	9770	0
287	20231024	154800	155486380	9770	9770	9770	9770	0
288	20231024	154700	155486380	9770	9770	9770	9770	0
289	20231024	154600	155486380	9770	9770	9770	9770	0
290	20231024	154500	155486380	9770	9770	9770	9770	0
291	20231024	154400	155486380	9770	9770	9770	9770	0
292	20231024	154300	155486380	9770	9770	9770	9770	0
293	20231024	154200	155486380	9770	9770	9770	9770	0
294	20231024	154100	155486380	9770	9770	9770	9770	0
295	20231024	154000	155486380	9770	9770	9770	9770	0
296	20231024	153900	155486380	9770	9770	9770	9770	0
297	20231024	153800	155486380	9770	9770	9770	9770	0
298	20231024	153700	155486380	9770	9770	9770	9770	0
299	20231024	153600	155486380	9770	9770	9770	9770	0
300	20231024	153500	155486380	9770	9770	9770	9770	0
301	20231024	153400	155486380	9770	9770	9770	9770	0
302	20231024	153300	155486380	9770	9770	9770	9770	62
303	20231024	153200	155486380	9770	9770	9770	9770	0
304	20231024	153100	155486380	9770	9770	9770	9770	0
305	20231024	153000	155486380	9770	9770	9770	9770	62
306	20231024	152900	154880640	9710	9710	9710	9710	0
307	20231024	152800	154880640	9710	9710	9710	9710	0
308	20231024	152700	154880640	9710	9710	9710	9710	0
309	20231024	152600	154880640	9710	9710	9710	9710	0
310	20231024	152500	154880640	9710	9710	9710	9710	0
311	20231024	152400	154880640	9710	9710	9710	9710	0
312	20231024	152300	154880640	9710	9710	9710	9710	0
313	20231024	152200	154880640	9710	9710	9710	9710	0
314	20231024	152100	154880640	9710	9710	9710	9710	0
315	20231024	152000	154880640	9710	9710	9710	9710	0
316	20231024	151900	154880640	9710	9730	9770	9710	171
317	20231024	151800	153218750	9720	9720	9720	9720	0
318	20231024	151700	153218750	9720	9730	9730	9720	10
319	20231024	151600	153121510	9780	9780	9780	9780	0
320	20231024	151500	153121510	9780	9720	9780	9720	11
321	20231024	151400	153014470	9720	9720	9720	9720	0
322	20231024	151300	153014470	9720	9730	9730	9720	9
323	20231024	151200	152926940	9780	9740	9780	9740	13
324	20231024	151100	152800160	9730	9780	9780	9730	13
325	20231024	151000	152673520	9780	9730	9780	9730	2
326	20231024	150900	152654010	9730	9730	9730	9730	9
327	20231024	150800	152566440	9780	9750	9780	9750	502
328	20231024	150700	147671890	9730	9730	9750	9730	122
329	20231024	150600	146483710	9710	9710	9710	9710	10
330	20231024	150500	146386610	9710	9710	9710	9710	0
331	20231024	150400	146386610	9710	9700	9710	9700	18
332	20231024	150300	146211920	9700	9700	9700	9700	0
333	20231024	150200	146211920	9700	9710	9710	9700	250
334	20231024	150100	143786910	9730	9730	9730	9730	19
335	20231024	150000	143602040	9710	9710	9710	9710	9
336	20231024	145900	143514650	9710	9710	9710	9710	0
337	20231024	145800	143514650	9710	9710	9710	9710	10
338	20231024	145700	143417550	9730	9710	9730	9710	112
339	20231024	145600	142329630	9700	9700	9700	9700	38
340	20231024	145500	141961030	9700	9700	9700	9700	11
341	20231024	145400	141854330	9710	9700	9710	9700	105
342	20231024	145300	140835820	9700	9700	9700	9700	16
343	20231024	145200	140680620	9700	9700	9700	9700	0
344	20231024	145100	140680620	9700	9700	9700	9700	11
345	20231024	145000	140573920	9710	9710	9710	9710	1
346	20231024	144900	140564210	9710	9710	9710	9710	15
347	20231024	144800	140418560	9690	9690	9690	9690	0
348	20231024	144700	140418560	9690	9690	9690	9690	38
349	20231024	144600	140050340	9700	9700	9700	9700	0
350	20231024	144500	140050340	9700	9700	9700	9700	1
351	20231024	144400	140040640	9740	9740	9740	9740	0
352	20231024	144300	140040640	9740	9740	9740	9740	0
353	20231024	144200	140040640	9740	9740	9740	9740	13
354	20231024	144100	139914020	9740	9700	9740	9700	7
355	20231024	144000	139845880	9690	9690	9690	9690	10
356	20231024	143900	139748980	9680	9670	9680	9670	35
357	20231024	143800	139410270	9660	9660	9660	9660	125
358	20231024	143700	138202770	9670	9670	9670	9670	10
359	20231024	143600	138106070	9660	9660	9660	9660	1
360	20231024	143500	138096410	9660	9650	9660	9650	19
361	20231024	143400	137912940	9660	9660	9660	9660	0
362	20231024	143300	137912940	9660	9660	9660	9660	20
363	20231024	143200	137719740	9670	9670	9670	9670	2
364	20231024	143100	137700400	9660	9680	9680	9660	8
365	20231024	143000	137623100	9680	9700	9700	9680	173
366	20231024	142900	135948320	9700	9710	9710	9700	116
367	20231024	142800	134823100	9720	9720	9720	9720	0
368	20231024	142700	134823100	9720	9720	9720	9720	10
369	20231024	142600	134725900	9730	9730	9730	9730	0
370	20231024	142500	134725900	9730	9740	9740	9730	3
371	20231024	142400	134696690	9740	9740	9740	9740	7
372	20231024	142300	134628510	9720	9720	9720	9720	0
373	20231024	142200	134628510	9720	9720	9720	9720	18
374	20231024	142100	134453550	9720	9720	9720	9720	0
375	20231024	142000	134453550	9720	9720	9720	9720	20
376	20231024	141900	134259150	9720	9720	9720	9720	0
377	20231024	141800	134259150	9720	9720	9720	9720	9
378	20231024	141700	134171670	9730	9730	9730	9730	0
379	20231024	141600	134171670	9730	9730	9730	9730	15
380	20231024	141500	134025720	9730	9730	9730	9730	0
381	20231024	141400	134025720	9730	9760	9760	9730	43
382	20231024	141300	133606100	9760	9730	9760	9730	16
383	20231024	141200	133450210	9720	9720	9720	9720	0
384	20231024	141100	133450210	9720	9720	9720	9720	10
385	20231024	141000	133353010	9750	9750	9750	9750	0
386	20231024	140900	133353010	9750	9780	9780	9740	519
387	20231024	140800	128277850	9810	9810	9810	9810	0
388	20231024	140700	128277850	9810	9810	9810	9810	0
389	20231024	140600	128277850	9810	9770	9810	9770	201
390	20231024	140500	126307440	9700	9700	9710	9700	17
391	20231024	140400	126142530	9710	9700	9710	9700	11
392	20231024	140300	126035820	9690	9700	9700	9690	13
393	20231024	140200	125909820	9680	9680	9680	9680	5
394	20231024	140100	125861420	9680	9680	9680	9680	0
395	20231024	140000	125861420	9680	9680	9680	9680	8
396	20231024	135900	125783980	9740	9740	9740	9740	5
397	20231024	135800	125735280	9750	9750	9750	9750	1
398	20231024	135700	125725530	9660	9660	9660	9660	0
399	20231024	135600	125725530	9660	9730	9760	9660	209
400	20231024	135500	123686880	9760	9760	9760	9760	0
401	20231024	135400	123686880	9760	9760	9760	9760	0
402	20231024	135300	123686880	9760	9760	9760	9760	44
403	20231024	135200	123257440	9760	9650	9760	9650	641
404	20231024	135100	117010650	9640	9630	9640	9630	19
405	20231024	135000	116827590	9650	9650	9650	9650	0
406	20231024	134900	116827590	9650	9650	9650	9650	0
407	20231024	134800	116827590	9650	9650	9650	9650	0
408	20231024	134700	116827590	9650	9620	9650	9620	50
409	20231024	134600	116345720	9620	9620	9620	9620	0
410	20231024	134500	116345720	9620	9620	9620	9620	0
411	20231024	134400	116345720	9620	9610	9620	9610	20
412	20231024	134300	116153420	9560	9560	9560	9560	0
413	20231024	134200	116153420	9560	9630	9630	9560	10
414	20231024	134100	116057750	9620	9620	9620	9620	0
415	20231024	134000	116057750	9620	9610	9620	9610	51
416	20231024	133900	115567330	9620	9620	9620	9620	0
417	20231024	133800	115567330	9620	9620	9620	9620	65
418	20231024	133700	114942030	9620	9550	9620	9550	720
419	20231024	133600	108023600	9550	9550	9550	9550	0
420	20231024	133500	108023600	9550	9550	9550	9550	10
421	20231024	133400	107928100	9550	9550	9550	9550	30
422	20231024	133300	107641600	9530	9530	9530	9530	0
423	20231024	133200	107641600	9530	9530	9530	9530	22
424	20231024	133100	107431940	9530	9530	9530	9530	7
425	20231024	133000	107365230	9530	9530	9530	9530	0
426	20231024	132900	107365230	9530	9530	9530	9530	0
427	20231024	132800	107365230	9530	9520	9530	9520	8
428	20231024	132700	107289060	9520	9520	9530	9520	17
429	20231024	132600	107127170	9510	9510	9510	9510	0
430	20231024	132500	107127170	9510	9510	9510	9510	0
431	20231024	132400	107127170	9510	9510	9510	9510	9
432	20231024	132300	107041580	9500	9500	9500	9500	9
433	20231024	132200	106956080	9510	9500	9510	9500	15
434	20231024	132100	106813480	9500	9500	9500	9500	300
435	20231024	132000	103963480	9500	9500	9500	9500	0
436	20231024	131900	103963480	9500	9500	9500	9500	249
437	20231024	131800	101597980	9500	9540	9540	9500	2209
438	20231024	131700	80590210	9550	9550	9550	9550	137
439	20231024	131600	79281860	9540	9580	9580	9540	705
440	20231024	131500	72544550	9580	9580	9580	9580	0
441	20231024	131400	72544550	9580	9580	9580	9580	0
442	20231024	131300	72544550	9580	9600	9610	9580	222
443	20231024	131200	70411890	9580	9580	9580	9580	0
444	20231024	131100	70411890	9580	9580	9580	9580	18
445	20231024	131000	70239450	9580	9580	9580	9580	0
446	20231024	130900	70239450	9580	9580	9580	9580	20
447	20231024	130800	70047850	9580	9580	9580	9580	0
448	20231024	130700	70047850	9580	9580	9580	9580	0
449	20231024	130600	70047850	9580	9580	9580	9580	0
450	20231024	130500	70047850	9580	9580	9580	9580	0
451	20231024	130400	70047850	9580	9580	9580	9580	7
452	20231024	130300	69980790	9570	9570	9570	9570	9
453	20231024	130200	69894660	9580	9580	9580	9580	6
454	20231024	130100	69837180	9580	9580	9580	9580	5
455	20231024	130000	69789280	9590	9580	9590	9580	21
456	20231024	125900	69588090	9580	9580	9580	9580	0
457	20231024	125800	69588090	9580	9580	9580	9580	9
458	20231024	125700	69501870	9590	9590	9590	9590	0
459	20231024	125600	69501870	9590	9590	9590	9590	14
460	20231024	125500	69367610	9590	9590	9590	9590	1
461	20231024	125400	69358020	9600	9600	9600	9600	0
462	20231024	125300	69358020	9600	9610	9610	9600	154
463	20231024	125200	67878090	9610	9610	9610	9610	10
464	20231024	125100	67781990	9620	9620	9620	9620	2
465	20231024	125000	67762750	9610	9620	9620	9610	59
466	20231024	124900	67195260	9620	9600	9620	9600	222
467	20231024	124800	65063580	9610	9610	9610	9610	50
468	20231024	124700	64583080	9600	9600	9600	9600	10
469	20231024	124600	64487080	9600	9600	9600	9600	9
470	20231024	124500	64400680	9590	9590	9590	9590	0
471	20231024	124400	64400680	9590	9590	9590	9590	0
472	20231024	124300	64400680	9590	9570	9590	9570	29
473	20231024	124200	64122870	9570	9570	9570	9570	0
474	20231024	124100	64122870	9570	9570	9570	9570	0
475	20231024	124000	64122870	9570	9570	9570	9570	0
476	20231024	123900	64122870	9570	9570	9590	9570	96
477	20231024	123800	63204050	9570	9570	9570	9570	14
478	20231024	123700	63070070	9570	9570	9570	9570	0
479	20231024	123600	63070070	9570	9570	9570	9570	10
480	20231024	123500	62974370	9580	9580	9580	9580	0
481	20231024	123400	62974370	9580	9580	9580	9580	4
482	20231024	123300	62936050	9580	9580	9580	9580	6
483	20231024	123200	62878570	9570	9580	9580	9570	25
484	20231024	123100	62639290	9580	9570	9580	9570	17
485	20231024	123000	62476530	9580	9580	9580	9580	0
486	20231024	122900	62476530	9580	9580	9580	9580	2
487	20231024	122800	62457370	9590	9590	9590	9590	2
488	20231024	122700	62438190	9560	9560	9560	9560	12
489	20231024	122600	62323470	9570	9570	9570	9570	0
490	20231024	122500	62323470	9570	9570	9570	9570	14
491	20231024	122400	62189490	9570	9570	9570	9570	0
492	20231024	122300	62189490	9570	9570	9570	9570	28
493	20231024	122200	61921530	9580	9580	9580	9580	0
494	20231024	122100	61921530	9580	9580	9580	9580	3
495	20231024	122000	61892790	9590	9590	9590	9590	0
496	20231024	121900	61892790	9590	9590	9590	9590	1
497	20231024	121800	61883200	9590	9590	9590	9590	1
498	20231024	121700	61873610	9590	9590	9590	9590	0
499	20231024	121600	61873610	9590	9590	9590	9590	152
500	20231024	121500	60415930	9590	9590	9590	9590	20
501	20231024	121400	60224130	9570	9570	9570	9570	0
502	20231024	121300	60224130	9570	9570	9570	9570	0
503	20231024	121200	60224130	9570	9570	9570	9570	100
504	20231024	121100	59267130	9560	9560	9560	9560	0
505	20231024	121000	59267130	9560	9570	9570	9560	61
506	20231024	120900	58683560	9560	9560	9560	9560	40
507	20231024	120800	58301160	9560	9570	9570	9560	58
508	20231024	120700	57746190	9620	9620	9620	9620	0
509	20231024	120600	57746190	9620	9620	9620	9620	0
510	20231024	120500	57746190	9620	9570	9620	9570	253
511	20231024	120400	55321160	9580	9580	9580	9580	75
512	20231024	120300	54602660	9580	9580	9580	9580	9
513	20231024	120200	54516440	9600	9600	9600	9600	0
514	20231024	120100	54516440	9600	9600	9600	9600	0
515	20231024	120000	54516440	9600	9600	9600	9600	0
516	20231024	115900	54516440	9600	9600	9600	9600	30
517	20231024	115800	54228440	9600	9590	9600	9590	150
518	20231024	115700	52788540	9600	9600	9600	9600	0
519	20231024	115600	52788540	9600	9580	9600	9580	21
520	20231024	115500	52587220	9580	9580	9580	9580	0
521	20231024	115400	52587220	9580	9590	9600	9580	134
522	20231024	115300	51301000	9580	9580	9580	9580	0
523	20231024	115200	51301000	9580	9580	9580	9580	9
524	20231024	115100	51214780	9600	9600	9600	9600	53
525	20231024	115000	50705980	9620	9620	9620	9620	5
526	20231024	114900	50657880	9630	9630	9630	9630	0
527	20231024	114800	50657880	9630	9630	9630	9630	1
528	20231024	114700	50648250	9630	9630	9630	9630	9
529	20231024	114600	50561580	9630	9630	9630	9630	0
530	20231024	114500	50561580	9630	9630	9630	9630	10
531	20231024	114400	50465280	9640	9620	9640	9620	17
532	20231024	114300	50301580	9600	9600	9600	9600	10
533	20231024	114200	50205580	9620	9620	9620	9620	10
534	20231024	114100	50109380	9640	9640	9640	9640	0
535	20231024	114000	50109380	9640	9640	9640	9640	0
536	20231024	113900	50109380	9640	9610	9640	9610	2
537	20231024	113800	50090130	9610	9600	9610	9600	39
538	20231024	113700	49715430	9580	9580	9580	9580	0
539	20231024	113600	49715430	9580	9580	9580	9580	19
540	20231024	113500	49533410	9580	9580	9580	9580	0
541	20231024	113400	49533410	9580	9580	9580	9580	18
542	20231024	113300	49360970	9590	9590	9590	9590	0
543	20231024	113200	49360970	9590	9590	9590	9590	1
544	20231024	113100	49351380	9570	9570	9570	9570	0
545	20231024	113000	49351380	9570	9570	9570	9570	0
546	20231024	112900	49351380	9570	9570	9570	9570	0
547	20231024	112800	49351380	9570	9570	9570	9570	23
548	20231024	112700	49131270	9580	9580	9580	9580	0
549	20231024	112600	49131270	9580	9580	9580	9580	13
550	20231024	112500	49006730	9600	9600	9600	9600	0
551	20231024	112400	49006730	9600	9600	9600	9600	1
552	20231024	112300	48997130	9600	9600	9600	9600	2
553	20231024	112200	48977930	9590	9590	9590	9590	8
554	20231024	112100	48901210	9590	9590	9590	9590	10
555	20231024	112000	48805310	9590	9590	9590	9590	0
556	20231024	111900	48805310	9590	9590	9590	9590	10
557	20231024	111800	48709410	9580	9580	9580	9580	0
558	20231024	111700	48709410	9580	9580	9580	9580	0
559	20231024	111600	48709410	9580	9580	9580	9580	20
560	20231024	111500	48517810	9580	9580	9580	9580	0
561	20231024	111400	48517810	9580	9580	9580	9580	19
562	20231024	111300	48335790	9580	9580	9580	9580	0
563	20231024	111200	48335790	9580	9580	9580	9580	0
564	20231024	111100	48335790	9580	9580	9580	9580	0
565	20231024	111000	48335790	9580	9580	9580	9580	0
566	20231024	110900	48335790	9580	9570	9580	9570	38
567	20231024	110800	47972030	9570	9570	9570	9570	9
568	20231024	110700	47885900	9570	9570	9570	9570	0
569	20231024	110600	47885900	9570	9570	9570	9570	88
570	20231024	110500	47043740	9580	9570	9580	9570	10
571	20231024	110400	46948030	9580	9580	9580	9580	1
572	20231024	110300	46938450	9580	9580	9580	9580	8
573	20231024	110200	46861810	9580	9580	9580	9580	0
574	20231024	110100	46861810	9580	9580	9580	9580	19
575	20231024	110000	46679790	9590	9590	9590	9590	0
576	20231024	105900	46679790	9590	9590	9590	9590	32
577	20231024	105800	46372910	9600	9600	9600	9600	0
578	20231024	105700	46372910	9600	9600	9600	9600	0
579	20231024	105600	46372910	9600	9600	9600	9600	36
580	20231024	105500	46027310	9600	9600	9600	9600	18
581	20231024	105400	45854510	9600	9580	9600	9580	2
582	20231024	105300	45835330	9580	9580	9580	9580	73
583	20231024	105200	45135990	9580	9570	9580	9570	115
584	20231024	105100	44034440	9580	9580	9580	9580	100
585	20231024	105000	43076440	9580	9580	9580	9580	91
586	20231024	104900	42204660	9590	9590	9590	9590	0
587	20231024	104800	42204660	9590	9590	9590	9590	3
588	20231024	104700	42175890	9590	9590	9590	9590	0
589	20231024	104600	42175890	9590	9600	9600	9590	15
590	20231024	104500	42031990	9600	9600	9600	9600	1
591	20231024	104400	42022390	9600	9600	9600	9600	9
592	20231024	104300	41935990	9600	9590	9600	9590	11
593	20231024	104200	41830490	9590	9590	9590	9590	0
594	20231024	104100	41830490	9590	9590	9590	9590	7
595	20231024	104000	41763360	9590	9590	9590	9590	1
596	20231024	103900	41753770	9580	9580	9580	9580	17
597	20231024	103800	41590910	9590	9590	9590	9590	2
598	20231024	103700	41571730	9580	9580	9580	9580	10
599	20231024	103600	41475930	9600	9600	9600	9600	1
600	20231024	103500	41466330	9580	9580	9580	9580	9
601	20231024	103400	41380110	9580	9600	9600	9580	21
602	20231024	103300	41178710	9600	9600	9600	9600	0
603	20231024	103200	41178710	9600	9600	9600	9600	0
604	20231024	103100	41178710	9600	9600	9600	9600	0
605	20231024	103000	41178710	9600	9600	9600	9600	95
606	20231024	102900	40266710	9620	9620	9620	9620	56
607	20231024	102800	39727990	9630	9610	9630	9590	805
608	20231024	102700	31995180	9610	9610	9610	9610	5
609	20231024	102600	31947130	9600	9600	9600	9600	9
610	20231024	102500	31860730	9610	9610	9610	9610	10
611	20231024	102400	31764630	9600	9610	9610	9600	15
612	20231024	102300	31620580	9620	9620	9620	9620	0
613	20231024	102200	31620580	9620	9620	9620	9620	1
614	20231024	102100	31610960	9610	9630	9630	9600	91
615	20231024	102000	30735520	9630	9630	9630	9630	147
616	20231024	101900	29319910	9630	9600	9630	9600	31
617	20231024	101800	29022190	9610	9620	9620	9610	292
618	20231024	101700	26214790	9620	9640	9640	9620	137
619	20231024	101600	24894940	9650	9650	9650	9650	0
620	20231024	101500	24894940	9650	9660	9660	9650	120
621	20231024	101400	23736800	9660	9660	9660	9660	0
622	20231024	101300	23736800	9660	9660	9660	9660	19
623	20231024	101200	23553260	9660	9660	9660	9660	10
624	20231024	101100	23456660	9660	9660	9660	9660	0
625	20231024	101000	23456660	9660	9660	9660	9660	0
626	20231024	100900	23456660	9660	9660	9660	9660	0
627	20231024	100800	23456660	9660	9660	9660	9660	10
628	20231024	100700	23360060	9660	9660	9660	9660	0
629	20231024	100600	23360060	9660	9660	9660	9660	0
630	20231024	100500	23360060	9660	9660	9660	9660	0
631	20231024	100400	23360060	9660	9660	9660	9660	0
632	20231024	100300	23360060	9660	9660	9660	9660	12
633	20231024	100200	23244140	9650	9650	9650	9650	0
634	20231024	100100	23244140	9650	9650	9650	9650	0
635	20231024	100000	23244140	9650	9650	9650	9650	0
636	20231024	095900	23244140	9650	9660	9660	9650	333
637	20231024	095800	20027840	9670	9670	9670	9670	0
638	20231024	095700	20027840	9670	9670	9670	9670	0
639	20231024	095600	20027840	9670	9670	9670	9670	41
640	20231024	095500	19631370	9670	9670	9670	9670	2
641	20231024	095400	19612030	9670	9670	9670	9670	14
642	20231024	095300	19476650	9670	9670	9680	9670	151
643	20231024	095200	18016430	9680	9680	9680	9680	0
644	20231024	095100	18016430	9680	9680	9680	9680	0
645	20231024	095000	18016430	9680	9680	9680	9680	2
646	20231024	094900	17997070	9680	9680	9690	9680	30
647	20231024	094800	17706650	9680	9680	9680	9680	2
648	20231024	094700	17687290	9690	9700	9700	9690	69
649	20231024	094600	17018090	9710	9710	9710	9710	0
650	20231024	094500	17018090	9710	9710	9710	9710	5
651	20231024	094400	16969540	9710	9710	9710	9710	12
652	20231024	094300	16853020	9720	9720	9720	9720	10
653	20231024	094200	16755820	9710	9710	9710	9710	0
654	20231024	094100	16755820	9710	9710	9730	9700	58
655	20231024	094000	16192770	9710	9740	9740	9710	177
656	20231024	093900	14471930	9740	9740	9740	9740	5
657	20231024	093800	14423230	9750	9740	9760	9740	48
658	20231024	093700	13955620	9720	9720	9720	9720	93
659	20231024	093600	13051660	9710	9710	9710	9710	66
660	20231024	093500	12410800	9710	9710	9710	9710	0
661	20231024	093400	12410800	9710	9710	9710	9710	0
662	20231024	093300	12410800	9710	9710	9710	9710	25
663	20231024	093200	12168050	9710	9720	9720	9710	182
664	20231024	093100	10399760	9720	9720	9720	9720	0
665	20231024	093000	10399760	9720	9720	9720	9720	250
666	20231024	092900	7969760	9720	9730	9730	9720	150
667	20231024	092800	6511570	9730	9730	9730	9730	199
668	20231024	092700	4575300	9730	9730	9730	9730	0
669	20231024	092600	4575300	9730	9730	9730	9730	2
670	20231024	092500	4555840	9720	9720	9720	9720	0
671	20231024	092400	4555840	9720	9720	9720	9720	0
672	20231024	092300	4555840	9720	9720	9720	9720	13
673	20231024	092200	4429480	9720	9730	9730	9720	8
674	20231024	092100	4351700	9720	9720	9720	9720	0
675	20231024	092000	4351700	9720	9720	9720	9720	18
676	20231024	091900	4176740	9720	9770	9770	9720	84
677	20231024	091800	3359200	9800	9800	9800	9800	0
678	20231024	091700	3359200	9800	9800	9800	9800	11
679	20231024	091600	3251400	9810	9810	9810	9810	0
680	20231024	091500	3251400	9810	9810	9810	9810	36
681	20231024	091400	2898240	9850	9870	9870	9850	37
682	20231024	091300	2533430	9870	9880	9880	9870	111
683	20231024	091200	1437840	9870	9870	9870	9870	0
684	20231024	091100	1437840	9870	9870	9870	9870	0
685	20231024	091000	1437840	9870	9870	9870	9870	0
686	20231024	090900	1437840	9870	9870	9870	9870	8
687	20231024	090800	1358880	9950	9950	9950	9950	0
688	20231024	090700	1358880	9950	9950	9950	9950	0
689	20231024	090600	1358880	9950	9950	9950	9950	0
690	20231024	090500	1358880	9950	9950	9950	9950	4
691	20231024	090400	1319080	9950	9950	9950	9950	0
692	20231024	090300	1319080	9950	10000	10000	9950	46
693	20231024	090200	861330	10000	10000	10000	10000	2
694	20231024	090100	841330	10010	9970	10010	9970	14
695	20231024	090000	701230	9950	10060	10060	9820	70