KissMeData/030190/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190600	198176290	9700	9700	9700	9700	889
3	20231025	190500	198176290	9700	9700	9700	9700	0
4	20231025	190400	198176290	9700	9700	9700	9700	0
5	20231025	190300	198176290	9700	9700	9700	9700	0
6	20231025	190200	198176290	9700	9700	9700	9700	0
7	20231025	190100	198176290	9700	9700	9700	9700	0
8	20231025	190000	198176290	9700	9700	9700	9700	0
9	20231025	185900	198176290	9700	9700	9700	9700	0
10	20231025	185800	198176290	9700	9700	9700	9700	0
11	20231025	185700	198176290	9700	9700	9700	9700	0
12	20231025	185600	198176290	9700	9700	9700	9700	0
13	20231025	185500	198176290	9700	9700	9700	9700	0
14	20231025	185400	198176290	9700	9700	9700	9700	0
15	20231025	185300	198176290	9700	9700	9700	9700	0
16	20231025	185200	198176290	9700	9700	9700	9700	0
17	20231025	185100	198176290	9700	9700	9700	9700	0
18	20231025	185000	198176290	9700	9700	9700	9700	0
19	20231025	184900	198176290	9700	9700	9700	9700	0
20	20231025	184800	198176290	9700	9700	9700	9700	0
21	20231025	184700	198176290	9700	9700	9700	9700	0
22	20231025	184600	198176290	9700	9700	9700	9700	0
23	20231025	184500	198176290	9700	9700	9700	9700	0
24	20231025	184400	198176290	9700	9700	9700	9700	0
25	20231025	184300	198176290	9700	9700	9700	9700	0
26	20231025	184200	198176290	9700	9700	9700	9700	0
27	20231025	184100	198176290	9700	9700	9700	9700	0
28	20231025	184000	198176290	9700	9700	9700	9700	0
29	20231025	183900	198176290	9700	9700	9700	9700	0
30	20231025	183800	198176290	9700	9700	9700	9700	0
31	20231025	183700	198176290	9700	9700	9700	9700	0
32	20231025	183600	198176290	9700	9700	9700	9700	889
33	20231025	183500	198176290	9700	9700	9700	9700	0
34	20231025	183400	198176290	9700	9700	9700	9700	0
35	20231025	183300	198176290	9700	9700	9700	9700	0
36	20231025	183200	198176290	9700	9700	9700	9700	0
37	20231025	183100	198176290	9700	9700	9700	9700	0
38	20231025	183000	198176290	9700	9700	9700	9700	0
39	20231025	182900	198176290	9700	9700	9700	9700	0
40	20231025	182800	198176290	9700	9700	9700	9700	0
41	20231025	182700	198176290	9700	9700	9700	9700	0
42	20231025	182600	198176290	9700	9700	9700	9700	0
43	20231025	182500	198176290	9700	9700	9700	9700	0
44	20231025	182400	198176290	9700	9700	9700	9700	0
45	20231025	182300	198176290	9700	9700	9700	9700	0
46	20231025	182200	198176290	9700	9700	9700	9700	0
47	20231025	182100	198176290	9700	9700	9700	9700	0
48	20231025	182000	198176290	9700	9700	9700	9700	0
49	20231025	181900	198176290	9700	9700	9700	9700	0
50	20231025	181800	198176290	9700	9700	9700	9700	0
51	20231025	181700	198176290	9700	9700	9700	9700	0
52	20231025	181600	198176290	9700	9700	9700	9700	0
53	20231025	181500	198176290	9700	9700	9700	9700	0
54	20231025	181400	198176290	9700	9700	9700	9700	0
55	20231025	181300	198176290	9700	9700	9700	9700	0
56	20231025	181200	198176290	9700	9700	9700	9700	0
57	20231025	181100	198176290	9700	9700	9700	9700	0
58	20231025	181000	198176290	9700	9700	9700	9700	0
59	20231025	180900	198176290	9700	9700	9700	9700	0
60	20231025	180800	198176290	9700	9700	9700	9700	0
61	20231025	180700	198176290	9700	9700	9700	9700	0
62	20231025	180600	198176290	9700	9700	9700	9700	889
63	20231025	180500	198176290	9700	9700	9700	9700	0
64	20231025	180400	198176290	9700	9700	9700	9700	0
65	20231025	180300	198176290	9700	9700	9700	9700	0
66	20231025	180200	198176290	9700	9700	9700	9700	0
67	20231025	180100	198176290	9700	9700	9700	9700	0
68	20231025	180000	198176290	9700	9700	9700	9700	0
69	20231025	175900	198176290	9700	9700	9700	9700	0
70	20231025	175800	198176290	9700	9700	9700	9700	0
71	20231025	175700	198176290	9700	9700	9700	9700	0
72	20231025	175600	198176290	9700	9700	9700	9700	0
73	20231025	175500	198176290	9700	9700	9700	9700	0
74	20231025	175400	198176290	9700	9700	9700	9700	0
75	20231025	175300	198176290	9700	9700	9700	9700	0
76	20231025	175200	198176290	9700	9700	9700	9700	0
77	20231025	175100	198176290	9700	9700	9700	9700	0
78	20231025	175000	198176290	9700	9700	9700	9700	0
79	20231025	174900	198176290	9700	9700	9700	9700	0
80	20231025	174800	198176290	9700	9700	9700	9700	0
81	20231025	174700	198176290	9700	9700	9700	9700	0
82	20231025	174600	198176290	9700	9700	9700	9700	0
83	20231025	174500	198176290	9700	9700	9700	9700	0
84	20231025	174400	198176290	9700	9700	9700	9700	0
85	20231025	174300	198176290	9700	9700	9700	9700	0
86	20231025	174200	198176290	9700	9700	9700	9700	0
87	20231025	174100	198176290	9700	9700	9700	9700	0
88	20231025	174000	198176290	9700	9700	9700	9700	0
89	20231025	173900	198176290	9700	9700	9700	9700	0
90	20231025	173800	198176290	9700	9700	9700	9700	0
91	20231025	173700	198176290	9700	9700	9700	9700	0
92	20231025	173600	198176290	9700	9700	9700	9700	889
93	20231025	173500	198176290	9700	9700	9700	9700	0
94	20231025	173400	198176290	9700	9700	9700	9700	0
95	20231025	173300	198176290	9700	9700	9700	9700	0
96	20231025	173200	198176290	9700	9700	9700	9700	0
97	20231025	173100	198176290	9700	9700	9700	9700	0
98	20231025	173000	198176290	9700	9700	9700	9700	0
99	20231025	172900	198176290	9700	9700	9700	9700	0
100	20231025	172800	198176290	9700	9700	9700	9700	0
101	20231025	172700	198176290	9700	9700	9700	9700	0
102	20231025	172600	198176290	9700	9700	9700	9700	0
103	20231025	172500	198176290	9700	9700	9700	9700	0
104	20231025	172400	198176290	9700	9700	9700	9700	0
105	20231025	172300	198176290	9700	9700	9700	9700	0
106	20231025	172200	198176290	9700	9700	9700	9700	0
107	20231025	172100	198176290	9700	9700	9700	9700	0
108	20231025	172000	198176290	9700	9700	9700	9700	0
109	20231025	171900	198176290	9700	9700	9700	9700	0
110	20231025	171800	198176290	9700	9700	9700	9700	0
111	20231025	171700	198176290	9700	9700	9700	9700	0
112	20231025	171600	198176290	9700	9700	9700	9700	0
113	20231025	171500	198176290	9700	9700	9700	9700	0
114	20231025	171400	198176290	9700	9700	9700	9700	0
115	20231025	171300	198176290	9700	9700	9700	9700	0
116	20231025	171200	198176290	9700	9700	9700	9700	0
117	20231025	171100	198176290	9700	9700	9700	9700	0
118	20231025	171000	198176290	9700	9700	9700	9700	0
119	20231025	170900	198176290	9700	9700	9700	9700	0
120	20231025	170800	198176290	9700	9700	9700	9700	0
121	20231025	170700	198176290	9700	9700	9700	9700	0
122	20231025	170600	198176290	9700	9700	9700	9700	889
123	20231025	170500	198176290	9700	9700	9700	9700	0
124	20231025	170400	198176290	9700	9700	9700	9700	0
125	20231025	170300	198176290	9700	9700	9700	9700	0
126	20231025	170200	198176290	9700	9700	9700	9700	0
127	20231025	170100	198176290	9700	9700	9700	9700	0
128	20231025	170000	198176290	9700	9700	9700	9700	0
129	20231025	165900	198176290	9700	9700	9700	9700	0
130	20231025	165800	198176290	9700	9700	9700	9700	0
131	20231025	165700	198176290	9700	9700	9700	9700	0
132	20231025	165600	198176290	9700	9700	9700	9700	0
133	20231025	165500	198176290	9700	9700	9700	9700	0
134	20231025	165400	198176290	9700	9700	9700	9700	0
135	20231025	165300	198176290	9700	9700	9700	9700	0
136	20231025	165200	198176290	9700	9700	9700	9700	0
137	20231025	165100	198176290	9700	9700	9700	9700	0
138	20231025	165000	198176290	9700	9700	9700	9700	0
139	20231025	164900	198176290	9700	9700	9700	9700	0
140	20231025	164800	198176290	9700	9700	9700	9700	0
141	20231025	164700	198176290	9700	9700	9700	9700	0
142	20231025	164600	198176290	9700	9700	9700	9700	0
143	20231025	164500	198176290	9700	9700	9700	9700	0
144	20231025	164400	198176290	9700	9700	9700	9700	0
145	20231025	164300	198176290	9700	9700	9700	9700	0
146	20231025	164200	198176290	9700	9700	9700	9700	0
147	20231025	164100	198176290	9700	9700	9700	9700	0
148	20231025	164000	198176290	9700	9700	9700	9700	0
149	20231025	163900	198176290	9700	9700	9700	9700	0
150	20231025	163800	198176290	9700	9700	9700	9700	0
151	20231025	163700	198176290	9700	9700	9700	9700	0
152	20231025	163600	198176290	9700	9700	9700	9700	889
153	20231025	163500	198176290	9700	9700	9700	9700	0
154	20231025	163400	198176290	9700	9700	9700	9700	0
155	20231025	163300	198176290	9700	9700	9700	9700	0
156	20231025	163200	198176290	9700	9700	9700	9700	0
157	20231025	163100	198176290	9700	9700	9700	9700	0
158	20231025	163000	198176290	9700	9700	9700	9700	0
159	20231025	162900	198176290	9700	9700	9700	9700	0
160	20231025	162800	198176290	9700	9700	9700	9700	0
161	20231025	162700	198176290	9700	9700	9700	9700	0
162	20231025	162600	198176290	9700	9700	9700	9700	0
163	20231025	162500	198176290	9700	9700	9700	9700	0
164	20231025	162400	198176290	9700	9700	9700	9700	0
165	20231025	162300	198176290	9700	9700	9700	9700	0
166	20231025	162200	198176290	9700	9700	9700	9700	0
167	20231025	162100	198176290	9700	9700	9700	9700	0
168	20231025	162000	198176290	9700	9700	9700	9700	0
169	20231025	161900	198176290	9700	9700	9700	9700	0
170	20231025	161800	198176290	9700	9700	9700	9700	0
171	20231025	161700	198176290	9700	9700	9700	9700	0
172	20231025	161600	198176290	9700	9700	9700	9700	0
173	20231025	161500	198176290	9700	9700	9700	9700	0
174	20231025	161400	198176290	9700	9700	9700	9700	0
175	20231025	161300	198176290	9700	9700	9700	9700	0
176	20231025	161200	198176290	9700	9700	9700	9700	0
177	20231025	161100	198176290	9700	9700	9700	9700	0
178	20231025	161000	198176290	9700	9700	9700	9700	0
179	20231025	160900	198176290	9700	9700	9700	9700	0
180	20231025	160800	198176290	9700	9700	9700	9700	0
181	20231025	160700	198176290	9700	9700	9700	9700	0
182	20231025	160600	198176290	9700	9700	9700	9700	889
183	20231025	160500	198176290	9700	9700	9700	9700	0
184	20231025	160400	198176290	9700	9700	9700	9700	0
185	20231025	160300	198176290	9700	9700	9700	9700	0
186	20231025	160200	198176290	9700	9700	9700	9700	0
187	20231025	160100	198176290	9700	9700	9700	9700	0
188	20231025	160000	198176290	9700	9700	9700	9700	0
189	20231025	155900	198176290	9700	9700	9700	9700	0
190	20231025	155800	198176290	9700	9700	9700	9700	0
191	20231025	155700	198176290	9700	9700	9700	9700	0
192	20231025	155600	198176290	9700	9700	9700	9700	0
193	20231025	155500	198176290	9700	9700	9700	9700	0
194	20231025	155400	198176290	9700	9700	9700	9700	0
195	20231025	155300	198176290	9700	9700	9700	9700	0
196	20231025	155200	198176290	9700	9700	9700	9700	0
197	20231025	155100	198176290	9700	9700	9700	9700	0
198	20231025	155000	198176290	9700	9700	9700	9700	0
199	20231025	154900	198176290	9700	9700	9700	9700	0
200	20231025	154800	198176290	9700	9700	9700	9700	0
201	20231025	154700	198176290	9700	9700	9700	9700	0
202	20231025	154600	198176290	9700	9700	9700	9700	0
203	20231025	154500	198176290	9700	9700	9700	9700	0
204	20231025	154400	198176290	9700	9700	9700	9700	0
205	20231025	154300	198176290	9700	9700	9700	9700	0
206	20231025	154200	198176290	9700	9700	9700	9700	0
207	20231025	154100	198176290	9700	9700	9700	9700	0
208	20231025	154000	198176290	9700	9700	9700	9700	0
209	20231025	153900	198176290	9700	9700	9700	9700	0
210	20231025	153800	198176290	9700	9700	9700	9700	0
211	20231025	153700	198176290	9700	9700	9700	9700	0
212	20231025	153600	198176290	9700	9700	9700	9700	889
213	20231025	153500	198176290	9700	9700	9700	9700	0
214	20231025	153400	198176290	9700	9700	9700	9700	0
215	20231025	153300	198176290	9700	9700	9700	9700	0
216	20231025	153200	198176290	9700	9700	9700	9700	0
217	20231025	153100	198176290	9700	9700	9700	9700	0
218	20231025	153000	198176290	9700	9700	9700	9700	889
219	20231025	152900	189552990	9680	9680	9680	9680	0
220	20231025	152800	189552990	9680	9680	9680	9680	0
221	20231025	152700	189552990	9680	9680	9680	9680	0
222	20231025	152600	189552990	9680	9680	9680	9680	0
223	20231025	152500	189552990	9680	9680	9680	9680	0
224	20231025	152400	189552990	9680	9680	9680	9680	0
225	20231025	152300	189552990	9680	9680	9680	9680	0
226	20231025	152200	189552990	9680	9680	9680	9680	0
227	20231025	152100	189552990	9680	9680	9680	9680	0
228	20231025	152000	189552990	9680	9680	9680	9680	0
229	20231025	151900	189552990	9680	9680	9690	9680	393
230	20231025	151800	185747790	9700	9700	9700	9690	55
231	20231025	151700	185214470	9700	9690	9700	9690	44
232	20231025	151600	184788070	9700	9700	9700	9700	0
233	20231025	151500	184788070	9700	9700	9700	9700	16
234	20231025	151400	184632870	9700	9690	9700	9690	104
235	20231025	151300	183625070	9700	9700	9700	9700	291
236	20231025	151200	180802370	9700	9700	9700	9700	1366
237	20231025	151100	167552170	9700	9700	9700	9700	2
238	20231025	151000	167532770	9700	9700	9700	9700	56
239	20231025	150900	166989570	9700	9700	9700	9700	63
240	20231025	150800	166378470	9700	9700	9700	9700	37
241	20231025	150700	166019570	9700	9690	9700	9690	59
242	20231025	150600	165447790	9700	9700	9700	9700	0
243	20231025	150500	165447790	9700	9700	9700	9700	5
244	20231025	150400	165399290	9700	9700	9700	9700	79
245	20231025	150300	164632990	9700	9700	9700	9700	0
246	20231025	150200	164632990	9700	9700	9700	9700	0
247	20231025	150100	164632990	9700	9700	9700	9700	0
248	20231025	150000	164632990	9700	9690	9700	9690	4
249	20231025	145900	164594200	9700	9700	9700	9700	787
250	20231025	145800	156960300	9700	9700	9700	9700	142
251	20231025	145700	155582900	9700	9700	9700	9700	0
252	20231025	145600	155582900	9700	9700	9700	9700	23
253	20231025	145500	155359800	9700	9700	9700	9700	3
254	20231025	145400	155330700	9700	9700	9700	9700	10
255	20231025	145300	155233700	9700	9690	9700	9690	233
256	20231025	145200	152975660	9680	9680	9680	9680	0
257	20231025	145100	152975660	9680	9680	9680	9680	4
258	20231025	145000	152936940	9690	9690	9690	9690	3
259	20231025	144900	152907870	9670	9670	9670	9670	0
260	20231025	144800	152907870	9670	9670	9670	9670	24
261	20231025	144700	152675790	9670	9670	9670	9670	0
262	20231025	144600	152675790	9670	9690	9690	9670	16
263	20231025	144500	152520870	9690	9690	9690	9690	0
264	20231025	144400	152520870	9690	9690	9690	9690	0
265	20231025	144300	152520870	9690	9690	9690	9690	0
266	20231025	144200	152520870	9690	9690	9690	9690	0
267	20231025	144100	152520870	9690	9690	9690	9690	21
268	20231025	144000	152317380	9670	9680	9680	9670	160
269	20231025	143900	150769110	9690	9690	9690	9690	1
270	20231025	143800	150759420	9690	9700	9700	9680	154
271	20231025	143700	149266990	9700	9700	9700	9700	33
272	20231025	143600	148946890	9700	9700	9700	9700	0
273	20231025	143500	148946890	9700	9680	9700	9680	1143
274	20231025	143400	137861990	9670	9670	9670	9670	0
275	20231025	143300	137861990	9670	9670	9670	9670	500
276	20231025	143200	133026990	9670	9670	9670	9670	20
277	20231025	143100	132833590	9680	9680	9680	9680	5
278	20231025	143000	132785190	9680	9680	9680	9680	1
279	20231025	142900	132775510	9690	9690	9690	9690	0
280	20231025	142800	132775510	9690	9690	9690	9690	0
281	20231025	142700	132775510	9690	9690	9690	9690	0
282	20231025	142600	132775510	9690	9690	9690	9690	0
283	20231025	142500	132775510	9690	9690	9690	9690	0
284	20231025	142400	132775510	9690	9690	9690	9690	0
285	20231025	142300	132775510	9690	9680	9690	9680	50
286	20231025	142200	132291500	9670	9670	9670	9670	0
287	20231025	142100	132291500	9670	9670	9670	9670	0
288	20231025	142000	132291500	9670	9670	9670	9670	0
289	20231025	141900	132291500	9670	9670	9670	9670	0
290	20231025	141800	132291500	9670	9670	9670	9670	0
291	20231025	141700	132291500	9670	9680	9680	9670	11
292	20231025	141600	132185120	9680	9680	9680	9680	13
293	20231025	141500	132059280	9690	9690	9690	9690	1
294	20231025	141400	132049590	9690	9690	9690	9690	2
295	20231025	141300	132030210	9680	9680	9680	9680	18
296	20231025	141200	131855970	9690	9680	9690	9680	15
297	20231025	141100	131710720	9680	9680	9680	9680	0
298	20231025	141000	131710720	9680	9680	9680	9680	0
299	20231025	140900	131710720	9680	9680	9680	9680	0
300	20231025	140800	131710720	9680	9680	9680	9680	0
301	20231025	140700	131710720	9680	9680	9680	9680	0
302	20231025	140600	131710720	9680	9680	9680	9680	0
303	20231025	140500	131710720	9680	9680	9680	9680	0
304	20231025	140400	131710720	9680	9680	9680	9680	0
305	20231025	140300	131710720	9680	9680	9680	9680	9
306	20231025	140200	131623600	9680	9680	9680	9680	3
307	20231025	140100	131594560	9680	9690	9690	9680	55
308	20231025	140000	131062040	9700	9700	9700	9700	0
309	20231025	135900	131062040	9700	9700	9700	9700	0
310	20231025	135800	131062040	9700	9700	9700	9700	0
311	20231025	135700	131062040	9700	9700	9700	9700	0
312	20231025	135600	131062040	9700	9690	9700	9690	3
313	20231025	135500	131032960	9700	9700	9700	9700	1
314	20231025	135400	131023260	9700	9700	9700	9700	36
315	20231025	135300	130674060	9700	9700	9700	9700	0
316	20231025	135200	130674060	9700	9700	9700	9700	1
317	20231025	135100	130664360	9700	9700	9700	9700	0
318	20231025	135000	130664360	9700	9700	9700	9700	51
319	20231025	134900	130169660	9700	9700	9700	9700	1
320	20231025	134800	130159960	9680	9680	9680	9680	0
321	20231025	134700	130159960	9680	9680	9680	9680	0
322	20231025	134600	130159960	9680	9680	9680	9680	17
323	20231025	134500	129995400	9700	9700	9700	9700	0
324	20231025	134400	129995400	9700	9700	9700	9700	0
325	20231025	134300	129995400	9700	9700	9700	9700	0
326	20231025	134200	129995400	9700	9700	9700	9700	0
327	20231025	134100	129995400	9700	9700	9700	9700	29
328	20231025	134000	129714100	9680	9680	9680	9680	20
329	20231025	133900	129520500	9690	9690	9690	9690	7
330	20231025	133800	129452670	9700	9700	9700	9700	0
331	20231025	133700	129452670	9700	9700	9700	9700	0
332	20231025	133600	129452670	9700	9700	9700	9700	0
333	20231025	133500	129452670	9700	9700	9700	9700	0
334	20231025	133400	129452670	9700	9700	9700	9700	0
335	20231025	133300	129452670	9700	9700	9700	9700	0
336	20231025	133200	129452670	9700	9700	9700	9700	13
337	20231025	133100	129326570	9690	9690	9690	9690	19
338	20231025	133000	129142460	9690	9690	9690	9690	0
339	20231025	132900	129142460	9690	9690	9690	9690	1
340	20231025	132800	129132770	9690	9690	9690	9690	0
341	20231025	132700	129132770	9690	9690	9690	9690	0
342	20231025	132600	129132770	9690	9690	9690	9690	0
343	20231025	132500	129132770	9690	9690	9690	9690	0
344	20231025	132400	129132770	9690	9690	9700	9690	56
345	20231025	132300	128589600	9700	9700	9700	9700	0
346	20231025	132200	128589600	9700	9680	9700	9680	44
347	20231025	132100	128162840	9690	9690	9690	9690	0
348	20231025	132000	128162840	9690	9660	9690	9660	100
349	20231025	131900	127195760	9660	9660	9660	9660	1
350	20231025	131800	127186100	9670	9670	9670	9670	1
351	20231025	131700	127176430	9680	9680	9680	9680	1
352	20231025	131600	127166750	9700	9700	9700	9700	1
353	20231025	131500	127157050	9690	9690	9690	9690	2
354	20231025	131400	127137670	9690	9690	9690	9690	1
355	20231025	131300	127127980	9700	9700	9700	9700	0
356	20231025	131200	127127980	9700	9700	9700	9700	0
357	20231025	131100	127127980	9700	9700	9700	9700	0
358	20231025	131000	127127980	9700	9700	9700	9700	0
359	20231025	130900	127127980	9700	9700	9700	9700	2
360	20231025	130800	127108580	9700	9700	9700	9700	0
361	20231025	130700	127108580	9700	9680	9700	9680	201
362	20231025	130600	125160600	9650	9660	9660	9650	2
363	20231025	130500	125141290	9700	9700	9700	9700	0
364	20231025	130400	125141290	9700	9700	9700	9700	0
365	20231025	130300	125141290	9700	9700	9700	9700	0
366	20231025	130200	125141290	9700	9700	9700	9700	0
367	20231025	130100	125141290	9700	9700	9700	9700	0
368	20231025	130000	125141290	9700	9700	9700	9700	0
369	20231025	125900	125141290	9700	9700	9700	9700	0
370	20231025	125800	125141290	9700	9700	9700	9700	0
371	20231025	125700	125141290	9700	9700	9700	9700	7
372	20231025	125600	125073390	9650	9650	9650	9650	0
373	20231025	125500	125073390	9650	9650	9650	9650	0
374	20231025	125400	125073390	9650	9650	9650	9650	2
375	20231025	125300	125054090	9650	9650	9650	9650	20
376	20231025	125200	124861090	9650	9650	9650	9650	0
377	20231025	125100	124861090	9650	9650	9650	9650	14
378	20231025	125000	124725990	9700	9700	9700	9700	0
379	20231025	124900	124725990	9700	9700	9700	9700	0
380	20231025	124800	124725990	9700	9700	9700	9700	10
381	20231025	124700	124628990	9700	9700	9700	9700	6
382	20231025	124600	124570790	9650	9650	9650	9650	0
383	20231025	124500	124570790	9650	9680	9680	9650	146
384	20231025	124400	123160530	9690	9690	9690	9690	0
385	20231025	124300	123160530	9690	9690	9690	9690	36
386	20231025	124200	122811690	9700	9700	9700	9700	0
387	20231025	124100	122811690	9700	9700	9700	9700	2
388	20231025	124000	122792290	9690	9690	9690	9690	8
389	20231025	123900	122714770	9700	9700	9700	9700	0
390	20231025	123800	122714770	9700	9700	9700	9700	0
391	20231025	123700	122714770	9700	9700	9700	9700	203
392	20231025	123600	120745670	9700	9700	9700	9700	1
393	20231025	123500	120735970	9690	9690	9690	9690	0
394	20231025	123400	120735970	9690	9690	9690	9690	0
395	20231025	123300	120735970	9690	9690	9690	9690	50
396	20231025	123200	120251470	9680	9680	9680	9680	0
397	20231025	123100	120251470	9680	9680	9680	9680	0
398	20231025	123000	120251470	9680	9680	9680	9680	0
399	20231025	122900	120251470	9680	9680	9680	9680	51
400	20231025	122800	119757790	9690	9690	9690	9690	0
401	20231025	122700	119757790	9690	9690	9690	9690	1
402	20231025	122600	119748100	9700	9700	9700	9700	0
403	20231025	122500	119748100	9700	9700	9700	9700	0
404	20231025	122400	119748100	9700	9700	9700	9700	0
405	20231025	122300	119748100	9700	9690	9700	9690	87
406	20231025	122200	118904490	9690	9690	9690	9690	0
407	20231025	122100	118904490	9690	9690	9690	9690	2
408	20231025	122000	118885110	9690	9690	9690	9690	0
409	20231025	121900	118885110	9690	9690	9690	9690	0
410	20231025	121800	118885110	9690	9690	9690	9690	19
411	20231025	121700	118701000	9660	9660	9660	9660	0
412	20231025	121600	118701000	9660	9660	9660	9660	0
413	20231025	121500	118701000	9660	9660	9660	9660	17
414	20231025	121400	118536780	9660	9660	9660	9660	0
415	20231025	121300	118536780	9660	9660	9660	9660	0
416	20231025	121200	118536780	9660	9660	9660	9660	61
417	20231025	121100	117947520	9690	9690	9690	9690	0
418	20231025	121000	117947520	9690	9690	9690	9690	27
419	20231025	120900	117685890	9690	9690	9690	9690	16
420	20231025	120800	117530850	9690	9690	9690	9690	0
421	20231025	120700	117530850	9690	9690	9690	9690	1
422	20231025	120600	117521160	9660	9660	9660	9660	0
423	20231025	120500	117521160	9660	9660	9660	9660	0
424	20231025	120400	117521160	9660	9690	9690	9660	4
425	20231025	120300	117482490	9700	9700	9700	9700	0
426	20231025	120200	117482490	9700	9700	9700	9700	0
427	20231025	120100	117482490	9700	9700	9700	9700	0
428	20231025	120000	117482490	9700	9700	9700	9700	0
429	20231025	115900	117482490	9700	9700	9700	9700	2
430	20231025	115800	117463090	9690	9690	9690	9690	0
431	20231025	115700	117463090	9690	9690	9690	9690	8
432	20231025	115600	117385570	9700	9690	9700	9690	77
433	20231025	115500	116639160	9680	9690	9690	9680	22
434	20231025	115400	116426160	9700	9700	9700	9700	0
435	20231025	115300	116426160	9700	9700	9700	9700	0
436	20231025	115200	116426160	9700	9700	9700	9700	52
437	20231025	115100	115921760	9700	9700	9700	9700	0
438	20231025	115000	115921760	9700	9700	9700	9700	0
439	20231025	114900	115921760	9700	9700	9700	9700	50
440	20231025	114800	115436760	9700	9700	9700	9700	0
441	20231025	114700	115436760	9700	9700	9700	9700	0
442	20231025	114600	115436760	9700	9700	9700	9700	0
443	20231025	114500	115436760	9700	9700	9700	9700	0
444	20231025	114400	115436760	9700	9700	9700	9700	0
445	20231025	114300	115436760	9700	9700	9700	9700	0
446	20231025	114200	115436760	9700	9700	9700	9700	0
447	20231025	114100	115436760	9700	9700	9700	9700	10
448	20231025	114000	115339760	9710	9710	9710	9710	57
449	20231025	113900	114786290	9680	9680	9680	9680	0
450	20231025	113800	114786290	9680	9680	9680	9680	0
451	20231025	113700	114786290	9680	9710	9710	9680	91
452	20231025	113600	113903190	9710	9710	9710	9710	0
453	20231025	113500	113903190	9710	9710	9710	9710	1
454	20231025	113400	113893480	9710	9710	9710	9710	1
455	20231025	113300	113883770	9710	9710	9710	9710	0
456	20231025	113200	113883770	9710	9710	9710	9710	5
457	20231025	113100	113835220	9710	9710	9710	9710	0
458	20231025	113000	113835220	9710	9710	9710	9710	0
459	20231025	112900	113835220	9710	9710	9710	9710	0
460	20231025	112800	113835220	9710	9710	9710	9710	155
461	20231025	112700	112330170	9710	9710	9710	9710	0
462	20231025	112600	112330170	9710	9710	9710	9710	0
463	20231025	112500	112330170	9710	9710	9710	9710	0
464	20231025	112400	112330170	9710	9710	9710	9710	56
465	20231025	112300	111786410	9710	9710	9710	9710	4
466	20231025	112200	111747570	9720	9720	9720	9720	0
467	20231025	112100	111747570	9720	9720	9720	9720	0
468	20231025	112000	111747570	9720	9720	9720	9720	100
469	20231025	111900	110775570	9720	9660	9720	9660	1678
470	20231025	111800	94498920	9690	9660	9690	9660	1157
471	20231025	111700	83287770	9650	9650	9650	9650	0
472	20231025	111600	83287770	9650	9690	9690	9650	27
473	20231025	111500	83027180	9690	9690	9690	9690	5
474	20231025	111400	82978730	9690	9690	9690	9690	0
475	20231025	111300	82978730	9690	9690	9690	9690	1
476	20231025	111200	82969040	9690	9690	9690	9690	0
477	20231025	111100	82969040	9690	9690	9690	9690	0
478	20231025	111000	82969040	9690	9690	9690	9690	0
479	20231025	110900	82969040	9690	9690	9690	9690	0
480	20231025	110800	82969040	9690	9690	9690	9690	1
481	20231025	110700	82959350	9690	9690	9690	9690	0
482	20231025	110600	82959350	9690	9660	9690	9660	89
483	20231025	110500	82096970	9690	9690	9690	9690	0
484	20231025	110400	82096970	9690	9690	9690	9690	6
485	20231025	110300	82038830	9690	9690	9690	9690	3
486	20231025	110200	82009760	9690	9690	9690	9690	2
487	20231025	110100	81990380	9690	9690	9690	9690	50
488	20231025	110000	81505880	9690	9690	9690	9690	1
489	20231025	105900	81496190	9690	9660	9690	9660	2
490	20231025	105800	81476840	9690	9690	9690	9690	10
491	20231025	105700	81379940	9690	9690	9690	9690	0
492	20231025	105600	81379940	9690	9690	9690	9690	0
493	20231025	105500	81379940	9690	9680	9690	9660	139
494	20231025	105400	80033100	9690	9690	9690	9690	0
495	20231025	105300	80033100	9690	9680	9690	9680	2
496	20231025	105200	80013730	9690	9690	9690	9690	0
497	20231025	105100	80013730	9690	9690	9690	9690	0
498	20231025	105000	80013730	9690	9690	9690	9690	0
499	20231025	104900	80013730	9690	9690	9690	9690	0
500	20231025	104800	80013730	9690	9690	9690	9690	1
501	20231025	104700	80004040	9690	9690	9690	9690	5
502	20231025	104600	79955590	9690	9690	9690	9690	0
503	20231025	104500	79955590	9690	9690	9690	9690	34
504	20231025	104400	79626130	9680	9680	9680	9680	51
505	20231025	104300	79132450	9680	9680	9680	9680	0
506	20231025	104200	79132450	9680	9680	9680	9680	0
507	20231025	104100	79132450	9680	9680	9680	9680	0
508	20231025	104000	79132450	9680	9680	9680	9680	9
509	20231025	103900	79045330	9680	9680	9680	9680	0
510	20231025	103800	79045330	9680	9680	9680	9680	19
511	20231025	103700	78861410	9680	9680	9680	9680	0
512	20231025	103600	78861410	9680	9680	9680	9680	0
513	20231025	103500	78861410	9680	9680	9680	9680	0
514	20231025	103400	78861410	9680	9680	9680	9680	44
515	20231025	103300	78435490	9630	9630	9630	9630	17
516	20231025	103200	78271780	9630	9630	9630	9630	2
517	20231025	103100	78252520	9620	9620	9620	9620	0
518	20231025	103000	78252520	9620	9620	9620	9620	0
519	20231025	102900	78252520	9620	9680	9680	9620	48
520	20231025	102800	77788000	9620	9620	9620	9620	0
521	20231025	102700	77788000	9620	9630	9630	9620	5
522	20231025	102600	77739890	9620	9620	9620	9620	0
523	20231025	102500	77739890	9620	9620	9620	9620	0
524	20231025	102400	77739890	9620	9680	9680	9620	70
525	20231025	102300	77063250	9690	9690	9690	9690	0
526	20231025	102200	77063250	9690	9690	9690	9690	12
527	20231025	102100	76946970	9690	9690	9690	9690	1
528	20231025	102000	76937280	9690	9690	9690	9690	3
529	20231025	101900	76908210	9620	9690	9690	9620	30
530	20231025	101800	76619470	9620	9620	9620	9620	250
531	20231025	101700	74214470	9690	9650	9690	9650	101
532	20231025	101600	73236130	9650	9650	9650	9620	121
533	20231025	101500	72071780	9650	9650	9650	9650	29
534	20231025	101400	71791930	9650	9650	9650	9650	0
535	20231025	101300	71791930	9650	9650	9650	9650	1
536	20231025	101200	71782280	9650	9650	9650	9650	17
537	20231025	101100	71618230	9650	9650	9650	9650	0
538	20231025	101000	71618230	9650	9650	9650	9650	1
539	20231025	100900	71608580	9650	9650	9650	9650	4
540	20231025	100800	71569980	9640	9640	9640	9640	0
541	20231025	100700	71569980	9640	9640	9640	9640	77
542	20231025	100600	70827700	9640	9620	9640	9620	27
543	20231025	100500	70567530	9640	9620	9640	9620	200
544	20231025	100400	68641540	9600	9600	9600	9600	1
545	20231025	100300	68631940	9620	9620	9620	9620	0
546	20231025	100200	68631940	9620	9620	9620	9620	10
547	20231025	100100	68535740	9620	9620	9620	9620	12
548	20231025	100000	68420300	9620	9620	9620	9620	45
549	20231025	095900	67987400	9580	9600	9600	9580	8
550	20231025	095800	67910720	9580	9580	9580	9580	0
551	20231025	095700	67910720	9580	9580	9580	9580	11
552	20231025	095600	67805340	9580	9580	9580	9580	37
553	20231025	095500	67450880	9590	9590	9590	9590	1
554	20231025	095400	67441290	9590	9590	9590	9590	1
555	20231025	095300	67431700	9570	9580	9580	9570	852
556	20231025	095200	59270990	9580	9590	9590	9580	366
557	20231025	095100	55761490	9590	9600	9600	9590	34
558	20231025	095000	55435340	9600	9620	9620	9600	311
559	20231025	094900	52448700	9650	9650	9650	9650	1
560	20231025	094800	52439050	9650	9650	9650	9650	0
561	20231025	094700	52439050	9650	9650	9650	9650	15
562	20231025	094600	52294300	9650	9620	9650	9620	3
563	20231025	094500	52265410	9650	9650	9650	9650	1
564	20231025	094400	52255760	9650	9640	9650	9640	2
565	20231025	094300	52236470	9600	9610	9610	9600	69
566	20231025	094200	51574030	9600	9600	9600	9600	88
567	20231025	094100	50729230	9600	9660	9660	9600	1593
568	20231025	094000	35358230	9690	9690	9690	9690	0
569	20231025	093900	35358230	9690	9690	9690	9690	2
570	20231025	093800	35338850	9660	9660	9660	9660	0
571	20231025	093700	35338850	9660	9670	9670	9660	19
572	20231025	093600	35155190	9660	9660	9660	9660	0
573	20231025	093500	35155190	9660	9660	9660	9660	38
574	20231025	093400	34788110	9660	9690	9690	9660	64
575	20231025	093300	34169390	9660	9670	9670	9660	343
576	20231025	093200	30852720	9670	9680	9700	9670	657
577	20231025	093100	24493130	9700	9700	9700	9700	11
578	20231025	093000	24386430	9700	9700	9700	9700	364
579	20231025	092900	20855630	9700	9700	9700	9700	0
580	20231025	092800	20855630	9700	9700	9700	9700	0
581	20231025	092700	20855630	9700	9700	9700	9700	39
582	20231025	092600	20477330	9700	9700	9700	9700	276
583	20231025	092500	17800130	9700	9680	9700	9670	65
584	20231025	092400	17170580	9700	9700	9700	9700	0
585	20231025	092300	17170580	9700	9700	9700	9700	0
586	20231025	092200	17170580	9700	9700	9700	9700	2
587	20231025	092100	17151180	9700	9700	9700	9700	46
588	20231025	092000	16704980	9690	9690	9690	9690	0
589	20231025	091900	16704980	9690	9690	9690	9690	30
590	20231025	091800	16414280	9670	9670	9670	9670	1
591	20231025	091700	16404610	9660	9660	9660	9660	0
592	20231025	091600	16404610	9660	9660	9660	9660	0
593	20231025	091500	16404610	9660	9690	9700	9660	720
594	20231025	091400	9421890	9700	9690	9700	9660	749
595	20231025	091300	2160440	9660	9660	9660	9660	4
596	20231025	091200	2121800	9660	9660	9660	9660	1
597	20231025	091100	2112140	9660	9660	9660	9660	22
598	20231025	091000	1899620	9700	9700	9700	9700	3
599	20231025	090900	1870520	9650	9650	9650	9650	0
600	20231025	090800	1870520	9650	9650	9650	9650	0
601	20231025	090700	1870520	9650	9660	9660	9650	7
602	20231025	090600	1802960	9650	9650	9650	9650	0
603	20231025	090500	1802960	9650	9650	9650	9650	0
604	20231025	090400	1802960	9650	9650	9650	9650	0
605	20231025	090300	1802960	9650	9720	9720	9650	32
606	20231025	090200	1492060	9720	9650	9720	9650	15
607	20231025	090100	1346980	9650	9650	9650	9650	1
608	20231025	090000	1337330	9650	9700	9700	9650	138