KissMeData/365270/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205000	223905050	8880	8880	8880	8880	899
3	20231025	204900	223905050	8880	8880	8880	8880	0
4	20231025	204800	223905050	8880	8880	8880	8880	0
5	20231025	204700	223905050	8880	8880	8880	8880	0
6	20231025	204600	223905050	8880	8880	8880	8880	0
7	20231025	204500	223905050	8880	8880	8880	8880	0
8	20231025	204400	223905050	8880	8880	8880	8880	0
9	20231025	204300	223905050	8880	8880	8880	8880	0
10	20231025	204200	223905050	8880	8880	8880	8880	0
11	20231025	204100	223905050	8880	8880	8880	8880	0
12	20231025	204000	223905050	8880	8880	8880	8880	0
13	20231025	203900	223905050	8880	8880	8880	8880	0
14	20231025	203800	223905050	8880	8880	8880	8880	0
15	20231025	203700	223905050	8880	8880	8880	8880	0
16	20231025	203600	223905050	8880	8880	8880	8880	0
17	20231025	203500	223905050	8880	8880	8880	8880	0
18	20231025	203400	223905050	8880	8880	8880	8880	0
19	20231025	203300	223905050	8880	8880	8880	8880	0
20	20231025	203200	223905050	8880	8880	8880	8880	0
21	20231025	203100	223905050	8880	8880	8880	8880	0
22	20231025	203000	223905050	8880	8880	8880	8880	0
23	20231025	202900	223905050	8880	8880	8880	8880	0
24	20231025	202800	223905050	8880	8880	8880	8880	0
25	20231025	202700	223905050	8880	8880	8880	8880	0
26	20231025	202600	223905050	8880	8880	8880	8880	0
27	20231025	202500	223905050	8880	8880	8880	8880	0
28	20231025	202400	223905050	8880	8880	8880	8880	0
29	20231025	202300	223905050	8880	8880	8880	8880	0
30	20231025	202200	223905050	8880	8880	8880	8880	0
31	20231025	202100	223905050	8880	8880	8880	8880	0
32	20231025	202000	223905050	8880	8880	8880	8880	899
33	20231025	201900	223905050	8880	8880	8880	8880	0
34	20231025	201800	223905050	8880	8880	8880	8880	0
35	20231025	201700	223905050	8880	8880	8880	8880	0
36	20231025	201600	223905050	8880	8880	8880	8880	0
37	20231025	201500	223905050	8880	8880	8880	8880	0
38	20231025	201400	223905050	8880	8880	8880	8880	0
39	20231025	201300	223905050	8880	8880	8880	8880	0
40	20231025	201200	223905050	8880	8880	8880	8880	0
41	20231025	201100	223905050	8880	8880	8880	8880	0
42	20231025	201000	223905050	8880	8880	8880	8880	0
43	20231025	200900	223905050	8880	8880	8880	8880	0
44	20231025	200800	223905050	8880	8880	8880	8880	0
45	20231025	200700	223905050	8880	8880	8880	8880	0
46	20231025	200600	223905050	8880	8880	8880	8880	0
47	20231025	200500	223905050	8880	8880	8880	8880	0
48	20231025	200400	223905050	8880	8880	8880	8880	0
49	20231025	200300	223905050	8880	8880	8880	8880	0
50	20231025	200200	223905050	8880	8880	8880	8880	0
51	20231025	200100	223905050	8880	8880	8880	8880	0
52	20231025	200000	223905050	8880	8880	8880	8880	0
53	20231025	195900	223905050	8880	8880	8880	8880	0
54	20231025	195800	223905050	8880	8880	8880	8880	0
55	20231025	195700	223905050	8880	8880	8880	8880	0
56	20231025	195600	223905050	8880	8880	8880	8880	0
57	20231025	195500	223905050	8880	8880	8880	8880	0
58	20231025	195400	223905050	8880	8880	8880	8880	0
59	20231025	195300	223905050	8880	8880	8880	8880	0
60	20231025	195200	223905050	8880	8880	8880	8880	0
61	20231025	195100	223905050	8880	8880	8880	8880	0
62	20231025	195000	223905050	8880	8880	8880	8880	899
63	20231025	194900	223905050	8880	8880	8880	8880	0
64	20231025	194800	223905050	8880	8880	8880	8880	0
65	20231025	194700	223905050	8880	8880	8880	8880	0
66	20231025	194600	223905050	8880	8880	8880	8880	0
67	20231025	194500	223905050	8880	8880	8880	8880	0
68	20231025	194400	223905050	8880	8880	8880	8880	0
69	20231025	194300	223905050	8880	8880	8880	8880	0
70	20231025	194200	223905050	8880	8880	8880	8880	0
71	20231025	194100	223905050	8880	8880	8880	8880	0
72	20231025	194000	223905050	8880	8880	8880	8880	0
73	20231025	193900	223905050	8880	8880	8880	8880	0
74	20231025	193800	223905050	8880	8880	8880	8880	0
75	20231025	193700	223905050	8880	8880	8880	8880	0
76	20231025	193600	223905050	8880	8880	8880	8880	0
77	20231025	193500	223905050	8880	8880	8880	8880	0
78	20231025	193400	223905050	8880	8880	8880	8880	0
79	20231025	193300	223905050	8880	8880	8880	8880	0
80	20231025	193200	223905050	8880	8880	8880	8880	0
81	20231025	193100	223905050	8880	8880	8880	8880	0
82	20231025	193000	223905050	8880	8880	8880	8880	0
83	20231025	192900	223905050	8880	8880	8880	8880	0
84	20231025	192800	223905050	8880	8880	8880	8880	0
85	20231025	192700	223905050	8880	8880	8880	8880	0
86	20231025	192600	223905050	8880	8880	8880	8880	0
87	20231025	192500	223905050	8880	8880	8880	8880	0
88	20231025	192400	223905050	8880	8880	8880	8880	0
89	20231025	192300	223905050	8880	8880	8880	8880	0
90	20231025	192200	223905050	8880	8880	8880	8880	0
91	20231025	192100	223905050	8880	8880	8880	8880	0
92	20231025	192000	223905050	8880	8880	8880	8880	899
93	20231025	191900	223905050	8880	8880	8880	8880	0
94	20231025	191800	223905050	8880	8880	8880	8880	0
95	20231025	191700	223905050	8880	8880	8880	8880	0
96	20231025	191600	223905050	8880	8880	8880	8880	0
97	20231025	191500	223905050	8880	8880	8880	8880	0
98	20231025	191400	223905050	8880	8880	8880	8880	0
99	20231025	191300	223905050	8880	8880	8880	8880	0
100	20231025	191200	223905050	8880	8880	8880	8880	0
101	20231025	191100	223905050	8880	8880	8880	8880	0
102	20231025	191000	223905050	8880	8880	8880	8880	0
103	20231025	190900	223905050	8880	8880	8880	8880	0
104	20231025	190800	223905050	8880	8880	8880	8880	0
105	20231025	190700	223905050	8880	8880	8880	8880	0
106	20231025	190600	223905050	8880	8880	8880	8880	0
107	20231025	190500	223905050	8880	8880	8880	8880	0
108	20231025	190400	223905050	8880	8880	8880	8880	0
109	20231025	190300	223905050	8880	8880	8880	8880	0
110	20231025	190200	223905050	8880	8880	8880	8880	0
111	20231025	190100	223905050	8880	8880	8880	8880	0
112	20231025	190000	223905050	8880	8880	8880	8880	0
113	20231025	185900	223905050	8880	8880	8880	8880	0
114	20231025	185800	223905050	8880	8880	8880	8880	0
115	20231025	185700	223905050	8880	8880	8880	8880	0
116	20231025	185600	223905050	8880	8880	8880	8880	0
117	20231025	185500	223905050	8880	8880	8880	8880	0
118	20231025	185400	223905050	8880	8880	8880	8880	0
119	20231025	185300	223905050	8880	8880	8880	8880	0
120	20231025	185200	223905050	8880	8880	8880	8880	0
121	20231025	185100	223905050	8880	8880	8880	8880	0
122	20231025	185000	223905050	8880	8880	8880	8880	899
123	20231025	184900	223905050	8880	8880	8880	8880	0
124	20231025	184800	223905050	8880	8880	8880	8880	0
125	20231025	184700	223905050	8880	8880	8880	8880	0
126	20231025	184600	223905050	8880	8880	8880	8880	0
127	20231025	184500	223905050	8880	8880	8880	8880	0
128	20231025	184400	223905050	8880	8880	8880	8880	0
129	20231025	184300	223905050	8880	8880	8880	8880	0
130	20231025	184200	223905050	8880	8880	8880	8880	0
131	20231025	184100	223905050	8880	8880	8880	8880	0
132	20231025	184000	223905050	8880	8880	8880	8880	0
133	20231025	183900	223905050	8880	8880	8880	8880	0
134	20231025	183800	223905050	8880	8880	8880	8880	0
135	20231025	183700	223905050	8880	8880	8880	8880	0
136	20231025	183600	223905050	8880	8880	8880	8880	0
137	20231025	183500	223905050	8880	8880	8880	8880	0
138	20231025	183400	223905050	8880	8880	8880	8880	0
139	20231025	183300	223905050	8880	8880	8880	8880	0
140	20231025	183200	223905050	8880	8880	8880	8880	0
141	20231025	183100	223905050	8880	8880	8880	8880	0
142	20231025	183000	223905050	8880	8880	8880	8880	0
143	20231025	182900	223905050	8880	8880	8880	8880	0
144	20231025	182800	223905050	8880	8880	8880	8880	0
145	20231025	182700	223905050	8880	8880	8880	8880	0
146	20231025	182600	223905050	8880	8880	8880	8880	0
147	20231025	182500	223905050	8880	8880	8880	8880	0
148	20231025	182400	223905050	8880	8880	8880	8880	0
149	20231025	182300	223905050	8880	8880	8880	8880	0
150	20231025	182200	223905050	8880	8880	8880	8880	0
151	20231025	182100	223905050	8880	8880	8880	8880	0
152	20231025	182000	223905050	8880	8880	8880	8880	899
153	20231025	181900	223905050	8880	8880	8880	8880	0
154	20231025	181800	223905050	8880	8880	8880	8880	0
155	20231025	181700	223905050	8880	8880	8880	8880	0
156	20231025	181600	223905050	8880	8880	8880	8880	0
157	20231025	181500	223905050	8880	8880	8880	8880	0
158	20231025	181400	223905050	8880	8880	8880	8880	0
159	20231025	181300	223905050	8880	8880	8880	8880	0
160	20231025	181200	223905050	8880	8880	8880	8880	0
161	20231025	181100	223905050	8880	8880	8880	8880	0
162	20231025	181000	223905050	8880	8880	8880	8880	0
163	20231025	180900	223905050	8880	8880	8880	8880	0
164	20231025	180800	223905050	8880	8880	8880	8880	0
165	20231025	180700	223905050	8880	8880	8880	8880	0
166	20231025	180600	223905050	8880	8880	8880	8880	0
167	20231025	180500	223905050	8880	8880	8880	8880	0
168	20231025	180400	223905050	8880	8880	8880	8880	0
169	20231025	180300	223905050	8880	8880	8880	8880	0
170	20231025	180200	223905050	8880	8880	8880	8880	0
171	20231025	180100	223905050	8880	8880	8880	8880	0
172	20231025	180000	223905050	8880	8880	8880	8880	0
173	20231025	175900	223905050	8880	8880	8880	8880	0
174	20231025	175800	223905050	8880	8880	8880	8880	0
175	20231025	175700	223905050	8880	8880	8880	8880	0
176	20231025	175600	223905050	8880	8880	8880	8880	0
177	20231025	175500	223905050	8880	8880	8880	8880	0
178	20231025	175400	223905050	8880	8880	8880	8880	0
179	20231025	175300	223905050	8880	8880	8880	8880	0
180	20231025	175200	223905050	8880	8880	8880	8880	0
181	20231025	175100	223905050	8880	8880	8880	8880	0
182	20231025	175000	223905050	8880	8880	8880	8880	899
183	20231025	174900	223905050	8880	8880	8880	8880	0
184	20231025	174800	223905050	8880	8880	8880	8880	0
185	20231025	174700	223905050	8880	8880	8880	8880	0
186	20231025	174600	223905050	8880	8880	8880	8880	0
187	20231025	174500	223905050	8880	8880	8880	8880	0
188	20231025	174400	223905050	8880	8880	8880	8880	0
189	20231025	174300	223905050	8880	8880	8880	8880	0
190	20231025	174200	223905050	8880	8880	8880	8880	0
191	20231025	174100	223905050	8880	8880	8880	8880	0
192	20231025	174000	223905050	8880	8880	8880	8880	0
193	20231025	173900	223905050	8880	8880	8880	8880	0
194	20231025	173800	223905050	8880	8880	8880	8880	0
195	20231025	173700	223905050	8880	8880	8880	8880	0
196	20231025	173600	223905050	8880	8880	8880	8880	0
197	20231025	173500	223905050	8880	8880	8880	8880	0
198	20231025	173400	223905050	8880	8880	8880	8880	0
199	20231025	173300	223905050	8880	8880	8880	8880	0
200	20231025	173200	223905050	8880	8880	8880	8880	0
201	20231025	173100	223905050	8880	8880	8880	8880	0
202	20231025	173000	223905050	8880	8880	8880	8880	0
203	20231025	172900	223905050	8880	8880	8880	8880	0
204	20231025	172800	223905050	8880	8880	8880	8880	0
205	20231025	172700	223905050	8880	8880	8880	8880	0
206	20231025	172600	223905050	8880	8880	8880	8880	0
207	20231025	172500	223905050	8880	8880	8880	8880	0
208	20231025	172400	223905050	8880	8880	8880	8880	0
209	20231025	172300	223905050	8880	8880	8880	8880	0
210	20231025	172200	223905050	8880	8880	8880	8880	0
211	20231025	172100	223905050	8880	8880	8880	8880	0
212	20231025	172000	223905050	8880	8880	8880	8880	899
213	20231025	171900	223905050	8880	8880	8880	8880	0
214	20231025	171800	223905050	8880	8880	8880	8880	0
215	20231025	171700	223905050	8880	8880	8880	8880	0
216	20231025	171600	223905050	8880	8880	8880	8880	0
217	20231025	171500	223905050	8880	8880	8880	8880	0
218	20231025	171400	223905050	8880	8880	8880	8880	0
219	20231025	171300	223905050	8880	8880	8880	8880	0
220	20231025	171200	223905050	8880	8880	8880	8880	0
221	20231025	171100	223905050	8880	8880	8880	8880	0
222	20231025	171000	223905050	8880	8880	8880	8880	0
223	20231025	170900	223905050	8880	8880	8880	8880	0
224	20231025	170800	223905050	8880	8880	8880	8880	0
225	20231025	170700	223905050	8880	8880	8880	8880	0
226	20231025	170600	223905050	8880	8880	8880	8880	0
227	20231025	170500	223905050	8880	8880	8880	8880	0
228	20231025	170400	223905050	8880	8880	8880	8880	0
229	20231025	170300	223905050	8880	8880	8880	8880	0
230	20231025	170200	223905050	8880	8880	8880	8880	0
231	20231025	170100	223905050	8880	8880	8880	8880	0
232	20231025	170000	223905050	8880	8880	8880	8880	0
233	20231025	165900	223905050	8880	8880	8880	8880	0
234	20231025	165800	223905050	8880	8880	8880	8880	0
235	20231025	165700	223905050	8880	8880	8880	8880	0
236	20231025	165600	223905050	8880	8880	8880	8880	0
237	20231025	165500	223905050	8880	8880	8880	8880	0
238	20231025	165400	223905050	8880	8880	8880	8880	0
239	20231025	165300	223905050	8880	8880	8880	8880	0
240	20231025	165200	223905050	8880	8880	8880	8880	0
241	20231025	165100	223905050	8880	8880	8880	8880	0
242	20231025	165000	223905050	8880	8880	8880	8880	899
243	20231025	164900	223905050	8880	8880	8880	8880	0
244	20231025	164800	223905050	8880	8880	8880	8880	0
245	20231025	164700	223905050	8880	8880	8880	8880	0
246	20231025	164600	223905050	8880	8880	8880	8880	0
247	20231025	164500	223905050	8880	8880	8880	8880	0
248	20231025	164400	223905050	8880	8880	8880	8880	0
249	20231025	164300	223905050	8880	8880	8880	8880	0
250	20231025	164200	223905050	8880	8880	8880	8880	0
251	20231025	164100	223905050	8880	8880	8880	8880	0
252	20231025	164000	223905050	8880	8880	8880	8880	0
253	20231025	163900	223905050	8880	8880	8880	8880	0
254	20231025	163800	223905050	8880	8880	8880	8880	0
255	20231025	163700	223905050	8880	8880	8880	8880	0
256	20231025	163600	223905050	8880	8880	8880	8880	0
257	20231025	163500	223905050	8880	8880	8880	8880	0
258	20231025	163400	223905050	8880	8880	8880	8880	0
259	20231025	163300	223905050	8880	8880	8880	8880	0
260	20231025	163200	223905050	8880	8880	8880	8880	0
261	20231025	163100	223905050	8880	8880	8880	8880	0
262	20231025	163000	223905050	8880	8880	8880	8880	0
263	20231025	162900	223905050	8880	8880	8880	8880	0
264	20231025	162800	223905050	8880	8880	8880	8880	0
265	20231025	162700	223905050	8880	8880	8880	8880	0
266	20231025	162600	223905050	8880	8880	8880	8880	0
267	20231025	162500	223905050	8880	8880	8880	8880	0
268	20231025	162400	223905050	8880	8880	8880	8880	0
269	20231025	162300	223905050	8880	8880	8880	8880	0
270	20231025	162200	223905050	8880	8880	8880	8880	0
271	20231025	162100	223905050	8880	8880	8880	8880	0
272	20231025	162000	223905050	8880	8880	8880	8880	899
273	20231025	161900	223905050	8880	8880	8880	8880	0
274	20231025	161800	223905050	8880	8880	8880	8880	0
275	20231025	161700	223905050	8880	8880	8880	8880	0
276	20231025	161600	223905050	8880	8880	8880	8880	0
277	20231025	161500	223905050	8880	8880	8880	8880	0
278	20231025	161400	223905050	8880	8880	8880	8880	0
279	20231025	161300	223905050	8880	8880	8880	8880	0
280	20231025	161200	223905050	8880	8880	8880	8880	0
281	20231025	161100	223905050	8880	8880	8880	8880	0
282	20231025	161000	223905050	8880	8880	8880	8880	0
283	20231025	160900	223905050	8880	8880	8880	8880	0
284	20231025	160800	223905050	8880	8880	8880	8880	0
285	20231025	160700	223905050	8880	8880	8880	8880	0
286	20231025	160600	223905050	8880	8880	8880	8880	0
287	20231025	160500	223905050	8880	8880	8880	8880	0
288	20231025	160400	223905050	8880	8880	8880	8880	0
289	20231025	160300	223905050	8880	8880	8880	8880	0
290	20231025	160200	223905050	8880	8880	8880	8880	0
291	20231025	160100	223905050	8880	8880	8880	8880	0
292	20231025	160000	223905050	8880	8880	8880	8880	0
293	20231025	155900	223905050	8880	8880	8880	8880	0
294	20231025	155800	223905050	8880	8880	8880	8880	0
295	20231025	155700	223905050	8880	8880	8880	8880	0
296	20231025	155600	223905050	8880	8880	8880	8880	0
297	20231025	155500	223905050	8880	8880	8880	8880	0
298	20231025	155400	223905050	8880	8880	8880	8880	0
299	20231025	155300	223905050	8880	8880	8880	8880	0
300	20231025	155200	223905050	8880	8880	8880	8880	0
301	20231025	155100	223905050	8880	8880	8880	8880	0
302	20231025	155000	223905050	8880	8880	8880	8880	899
303	20231025	154900	223905050	8880	8880	8880	8880	0
304	20231025	154800	223905050	8880	8880	8880	8880	0
305	20231025	154700	223905050	8880	8880	8880	8880	0
306	20231025	154600	223905050	8880	8880	8880	8880	0
307	20231025	154500	223905050	8880	8880	8880	8880	0
308	20231025	154400	223905050	8880	8880	8880	8880	0
309	20231025	154300	223905050	8880	8880	8880	8880	0
310	20231025	154200	223905050	8880	8880	8880	8880	0
311	20231025	154100	223905050	8880	8880	8880	8880	0
312	20231025	154000	223905050	8880	8880	8880	8880	0
313	20231025	153900	223905050	8880	8880	8880	8880	0
314	20231025	153800	223905050	8880	8880	8880	8880	0
315	20231025	153700	223905050	8880	8880	8880	8880	0
316	20231025	153600	223905050	8880	8880	8880	8880	0
317	20231025	153500	223905050	8880	8880	8880	8880	0
318	20231025	153400	223905050	8880	8880	8880	8880	0
319	20231025	153300	223905050	8880	8880	8880	8880	0
320	20231025	153200	223905050	8880	8880	8880	8880	0
321	20231025	153100	223905050	8880	8880	8880	8880	0
322	20231025	153000	223905050	8880	8880	8880	8880	899
323	20231025	152900	215921930	8940	8940	8940	8940	0
324	20231025	152800	215921930	8940	8940	8940	8940	0
325	20231025	152700	215921930	8940	8940	8940	8940	0
326	20231025	152600	215921930	8940	8940	8940	8940	0
327	20231025	152500	215921930	8940	8940	8940	8940	0
328	20231025	152400	215921930	8940	8940	8940	8940	0
329	20231025	152300	215921930	8940	8940	8940	8940	0
330	20231025	152200	215921930	8940	8940	8940	8940	0
331	20231025	152100	215921930	8940	8940	8940	8940	0
332	20231025	152000	215921930	8940	8940	8940	8940	0
333	20231025	151900	215921930	8940	8930	8950	8920	175
334	20231025	151800	214358730	8950	8940	8950	8940	10
335	20231025	151700	214269320	8940	8940	8940	8940	94
336	20231025	151600	213428960	8940	8940	8940	8940	0
337	20231025	151500	213428960	8940	8940	8940	8940	110
338	20231025	151400	212445560	8940	8940	8940	8940	0
339	20231025	151300	212445560	8940	8930	8940	8930	274
340	20231025	151200	209998600	8940	8940	8940	8940	5
341	20231025	151100	209953900	8940	8940	8940	8940	4
342	20231025	151000	209918140	8940	8940	8940	8940	42
343	20231025	150900	209542660	8930	8930	8930	8930	0
344	20231025	150800	209542660	8930	8930	8940	8930	41
345	20231025	150700	209176410	8940	8950	8950	8940	85
346	20231025	150600	208415810	8940	8940	8940	8940	17
347	20231025	150500	208263830	8940	8940	8940	8940	147
348	20231025	150400	206949650	8940	8940	8940	8940	0
349	20231025	150300	206949650	8940	8930	8940	8930	50
350	20231025	150200	206502680	8930	8930	8930	8930	209
351	20231025	150100	204636310	8930	8930	8930	8930	5
352	20231025	150000	204591660	8930	8940	8940	8930	100
353	20231025	145900	203698260	8940	8940	8940	8940	11
354	20231025	145800	203599920	8940	8940	8940	8940	0
355	20231025	145700	203599920	8940	8940	8940	8940	0
356	20231025	145600	203599920	8940	8940	8940	8940	100
357	20231025	145500	202705920	8940	8940	8940	8940	0
358	20231025	145400	202705920	8940	8940	8940	8940	15
359	20231025	145300	202571820	8940	8940	8940	8940	52
360	20231025	145200	202106940	8940	8940	8940	8940	0
361	20231025	145100	202106940	8940	8930	8940	8930	438
362	20231025	145000	198195300	8940	8940	8940	8940	82
363	20231025	144900	197462220	8940	8940	8940	8940	0
364	20231025	144800	197462220	8940	8940	8940	8940	0
365	20231025	144700	197462220	8940	8940	8940	8940	0
366	20231025	144600	197462220	8940	8940	8940	8940	0
367	20231025	144500	197462220	8940	8940	8950	8940	24
368	20231025	144400	197247530	8930	8930	8930	8930	1
369	20231025	144300	197238600	8960	8960	8960	8960	0
370	20231025	144200	197238600	8960	8960	8960	8960	0
371	20231025	144100	197238600	8960	8960	8960	8960	0
372	20231025	144000	197238600	8960	8960	8960	8960	0
373	20231025	143900	197238600	8960	8960	8960	8960	67
374	20231025	143800	196638280	8920	8920	8920	8920	0
375	20231025	143700	196638280	8920	8920	8920	8920	0
376	20231025	143600	196638280	8920	8920	8920	8920	0
377	20231025	143500	196638280	8920	8920	8920	8920	0
378	20231025	143400	196638280	8920	8920	8920	8920	0
379	20231025	143300	196638280	8920	8920	8920	8920	0
380	20231025	143200	196638280	8920	8920	8920	8920	0
381	20231025	143100	196638280	8920	8930	8940	8920	755
382	20231025	143000	189896290	8940	8940	8940	8940	0
383	20231025	142900	189896290	8940	8940	8940	8940	0
384	20231025	142800	189896290	8940	8940	8940	8940	0
385	20231025	142700	189896290	8940	8940	8940	8940	0
386	20231025	142600	189896290	8940	8930	8940	8930	35
387	20231025	142500	189583520	8940	8940	8940	8940	0
388	20231025	142400	189583520	8940	8940	8940	8940	9
389	20231025	142300	189503060	8920	8920	8920	8920	0
390	20231025	142200	189503060	8920	8920	8920	8920	10
391	20231025	142100	189413860	8920	8920	8920	8920	0
392	20231025	142000	189413860	8920	8920	8920	8920	0
393	20231025	141900	189413860	8920	8950	8950	8920	117
394	20231025	141800	188367640	8960	8960	8960	8960	0
395	20231025	141700	188367640	8960	8960	8960	8960	1
396	20231025	141600	188358680	8950	8950	8950	8950	148
397	20231025	141500	187034080	8950	8950	8950	8950	7
398	20231025	141400	186971430	8950	8950	8950	8950	10
399	20231025	141300	186881930	8950	8950	8950	8950	21
400	20231025	141200	186693980	8950	8950	8950	8950	13
401	20231025	141100	186577630	8950	8950	8950	8950	2
402	20231025	141000	186559730	8940	8940	8940	8940	8
403	20231025	140900	186488210	8940	8940	8940	8940	3
404	20231025	140800	186461390	8940	8940	8940	8940	0
405	20231025	140700	186461390	8940	8940	8940	8940	0
406	20231025	140600	186461390	8940	8940	8940	8940	0
407	20231025	140500	186461390	8940	8930	8940	8930	56
408	20231025	140400	185960900	8930	8930	8930	8930	0
409	20231025	140300	185960900	8930	8930	8930	8930	3
410	20231025	140200	185934110	8930	8930	8930	8930	0
411	20231025	140100	185934110	8930	8930	8930	8930	2
412	20231025	140000	185916250	8930	8930	8930	8930	2
413	20231025	135900	185898390	8930	8930	8930	8930	5
414	20231025	135800	185853740	8930	8930	8930	8930	0
415	20231025	135700	185853740	8930	8930	8930	8930	0
416	20231025	135600	185853740	8930	8930	8930	8930	0
417	20231025	135500	185853740	8930	8920	8930	8920	7
418	20231025	135400	185791260	8920	8910	8920	8910	61
419	20231025	135300	185247740	8910	8910	8910	8910	0
420	20231025	135200	185247740	8910	8910	8910	8910	0
421	20231025	135100	185247740	8910	8910	8910	8910	0
422	20231025	135000	185247740	8910	8910	8910	8910	0
423	20231025	134900	185247740	8910	8910	8910	8910	0
424	20231025	134800	185247740	8910	8930	8930	8910	246
425	20231025	134700	183054260	8940	8940	8940	8940	0
426	20231025	134600	183054260	8940	8940	8940	8940	0
427	20231025	134500	183054260	8940	8940	8940	8940	0
428	20231025	134400	183054260	8940	8940	8940	8940	0
429	20231025	134300	183054260	8940	8940	8940	8940	0
430	20231025	134200	183054260	8940	8940	8940	8940	0
431	20231025	134100	183054260	8940	8940	8940	8940	54
432	20231025	134000	182571500	8900	8910	8910	8900	266
433	20231025	133900	180201480	8910	8910	8910	8910	66
434	20231025	133800	179613420	8890	8890	8890	8890	0
435	20231025	133700	179613420	8890	8890	8890	8890	0
436	20231025	133600	179613420	8890	8890	8890	8890	273
437	20231025	133500	177186450	8890	8890	8890	8890	0
438	20231025	133400	177186450	8890	8890	8890	8890	0
439	20231025	133300	177186450	8890	8890	8890	8890	0
440	20231025	133200	177186450	8890	8890	8890	8890	0
441	20231025	133100	177186450	8890	8890	8890	8890	0
442	20231025	133000	177186450	8890	8890	8890	8890	2
443	20231025	132900	177168670	8890	8890	8890	8890	0
444	20231025	132800	177168670	8890	8890	8890	8890	1
445	20231025	132700	177159780	8870	8870	8870	8870	0
446	20231025	132600	177159780	8870	8870	8870	8870	0
447	20231025	132500	177159780	8870	8870	8870	8870	0
448	20231025	132400	177159780	8870	8870	8870	8870	0
449	20231025	132300	177159780	8870	8870	8870	8870	0
450	20231025	132200	177159780	8870	8870	8870	8870	0
451	20231025	132100	177159780	8870	8870	8870	8870	49
452	20231025	132000	176725150	8860	8860	8860	8860	0
453	20231025	131900	176725150	8860	8860	8860	8860	100
454	20231025	131800	175839150	8850	8850	8850	8850	0
455	20231025	131700	175839150	8850	8850	8850	8850	0
456	20231025	131600	175839150	8850	8850	8850	8850	0
457	20231025	131500	175839150	8850	8850	8850	8850	0
458	20231025	131400	175839150	8850	8850	8850	8850	0
459	20231025	131300	175839150	8850	8850	8850	8850	0
460	20231025	131200	175839150	8850	8850	8850	8850	0
461	20231025	131100	175839150	8850	8850	8850	8850	23
462	20231025	131000	175635600	8850	8850	8850	8850	104
463	20231025	130900	174715200	8860	8860	8860	8860	0
464	20231025	130800	174715200	8860	8860	8860	8860	72
465	20231025	130700	174077280	8860	8870	8870	8860	198
466	20231025	130600	172322620	8880	8880	8880	8880	0
467	20231025	130500	172322620	8880	8880	8880	8880	0
468	20231025	130400	172322620	8880	8890	8890	8880	29
469	20231025	130300	172065050	8890	8890	8890	8890	0
470	20231025	130200	172065050	8890	8890	8890	8890	0
471	20231025	130100	172065050	8890	8890	8890	8890	0
472	20231025	130000	172065050	8890	8890	8890	8890	0
473	20231025	125900	172065050	8890	8890	8890	8890	19
474	20231025	125800	171896140	8890	8890	8890	8890	0
475	20231025	125700	171896140	8890	8890	8890	8890	1
476	20231025	125600	171887250	8880	8880	8880	8880	0
477	20231025	125500	171887250	8880	8880	8880	8880	0
478	20231025	125400	171887250	8880	8880	8880	8880	272
479	20231025	125300	169471890	8880	8880	8880	8880	0
480	20231025	125200	169471890	8880	8880	8880	8880	21
481	20231025	125100	169285410	8880	8890	8890	8880	24
482	20231025	125000	169072090	8890	8890	8890	8890	0
483	20231025	124900	169072090	8890	8890	8890	8890	0
484	20231025	124800	169072090	8890	8890	8890	8890	0
485	20231025	124700	169072090	8890	8890	8890	8890	0
486	20231025	124600	169072090	8890	8890	8890	8890	1
487	20231025	124500	169063200	8860	8860	8860	8860	0
488	20231025	124400	169063200	8860	8860	8860	8860	0
489	20231025	124300	169063200	8860	8870	8870	8860	96
490	20231025	124200	168212540	8870	8870	8870	8870	0
491	20231025	124100	168212540	8870	8870	8870	8870	0
492	20231025	124000	168212540	8870	8870	8870	8870	0
493	20231025	123900	168212540	8870	8900	8900	8870	160
494	20231025	123800	166792190	8900	8900	8900	8900	0
495	20231025	123700	166792190	8900	8900	8900	8900	4
496	20231025	123600	166756590	8910	8910	8910	8910	15
497	20231025	123500	166622940	8910	8920	8920	8910	14
498	20231025	123400	166498190	8900	8900	8900	8880	161
499	20231025	123300	165066770	8890	8890	8890	8890	0
500	20231025	123200	165066770	8890	8890	8890	8890	0
501	20231025	123100	165066770	8890	8890	8890	8890	0
502	20231025	123000	165066770	8890	8890	8890	8890	0
503	20231025	122900	165066770	8890	8890	8890	8890	1
504	20231025	122800	165057880	8880	8880	8880	8880	0
505	20231025	122700	165057880	8880	8880	8880	8880	0
506	20231025	122600	165057880	8880	8880	8880	8880	0
507	20231025	122500	165057880	8880	8900	8900	8880	417
508	20231025	122400	161350240	8910	8910	8910	8910	0
509	20231025	122300	161350240	8910	8960	8960	8910	109
510	20231025	122200	160375600	8920	8930	8930	8920	23
511	20231025	122100	160170290	8980	8980	8980	8980	0
512	20231025	122000	160170290	8980	8940	8980	8940	50
513	20231025	121900	159721490	8930	8940	8940	8930	82
514	20231025	121800	158988430	8940	8940	8940	8940	10
515	20231025	121700	158899030	8940	8930	8940	8930	5
516	20231025	121600	158854360	8930	8930	8930	8910	17
517	20231025	121500	158702690	8940	8930	8940	8930	9
518	20231025	121400	158622290	8910	8910	8910	8910	0
519	20231025	121300	158622290	8910	8910	8910	8910	37
520	20231025	121200	158292620	8970	8970	8970	8970	0
521	20231025	121100	158292620	8970	8970	8970	8970	0
522	20231025	121000	158292620	8970	8970	8970	8970	1
523	20231025	120900	158283650	8920	8970	8970	8920	38
524	20231025	120800	157943640	8940	8940	8940	8930	99
525	20231025	120700	157058670	8970	8970	8970	8970	77
526	20231025	120600	156367980	8920	8930	8970	8900	1687
527	20231025	120500	141337820	8910	8940	8940	8910	400
528	20231025	120400	137770380	8940	8940	8940	8940	0
529	20231025	120300	137770380	8940	8940	8940	8940	0
530	20231025	120200	137770380	8940	8940	8940	8940	0
531	20231025	120100	137770380	8940	8940	8940	8940	63
532	20231025	120000	137207160	8950	8950	8950	8950	37
533	20231025	115900	136876010	8930	8930	8930	8930	0
534	20231025	115800	136876010	8930	8940	8940	8930	50
535	20231025	115700	136429230	8980	8980	8980	8980	0
536	20231025	115600	136429230	8980	8980	8980	8980	0
537	20231025	115500	136429230	8980	8980	8980	8980	0
538	20231025	115400	136429230	8980	8980	8980	8980	0
539	20231025	115300	136429230	8980	8920	8980	8920	632
540	20231025	115200	130790230	8930	8980	8980	8930	410
541	20231025	115100	127109430	8980	8970	8980	8970	239
542	20231025	115000	124965430	8990	8990	8990	8990	0
543	20231025	114900	124965430	8990	8990	8990	8990	0
544	20231025	114800	124965430	8990	8960	8990	8950	180
545	20231025	114700	123350590	8950	8940	8950	8940	214
546	20231025	114600	121435810	8930	8960	8960	8930	79
547	20231025	114500	120729370	8970	8970	8970	8970	0
548	20231025	114400	120729370	8970	8970	8970	8970	2
549	20231025	114300	120711430	8990	8980	8990	8980	59
550	20231025	114200	120181520	8990	8990	8990	8990	0
551	20231025	114100	120181520	8990	8990	8990	8990	0
552	20231025	114000	120181520	8990	8990	8990	8990	0
553	20231025	113900	120181520	8990	8990	8990	8990	0
554	20231025	113800	120181520	8990	8990	8990	8990	49
555	20231025	113700	119741010	8990	8970	8990	8970	99
556	20231025	113600	118852800	8990	8990	8990	8990	0
557	20231025	113500	118852800	8990	8990	8990	8990	0
558	20231025	113400	118852800	8990	8980	8990	8980	28
559	20231025	113300	118601320	8990	8990	8990	8990	0
560	20231025	113200	118601320	8990	8990	8990	8990	0
561	20231025	113100	118601320	8990	8990	8990	8990	0
562	20231025	113000	118601320	8990	8990	8990	8990	0
563	20231025	112900	118601320	8990	8980	8990	8980	45
564	20231025	112800	118197100	8970	8970	8970	8970	0
565	20231025	112700	118197100	8970	8970	8970	8970	3
566	20231025	112600	118170190	8980	8980	8980	8980	33
567	20231025	112500	117873850	8990	8990	8990	8990	0
568	20231025	112400	117873850	8990	8990	8990	8960	92
569	20231025	112300	117049020	9000	9000	9000	9000	0
570	20231025	112200	117049020	9000	9000	9000	9000	26
571	20231025	112100	116815020	9000	9000	9000	9000	0
572	20231025	112000	116815020	9000	9000	9000	9000	2
573	20231025	111900	116797020	9000	8960	9000	8960	661
574	20231025	111800	110872520	8970	8990	8990	8970	758
575	20231025	111700	104069270	9000	9000	9000	9000	0
576	20231025	111600	104069270	9000	9000	9000	9000	0
577	20231025	111500	104069270	9000	9000	9000	9000	0
578	20231025	111400	104069270	9000	9000	9000	9000	9
579	20231025	111300	103988270	9000	9000	9000	9000	0
580	20231025	111200	103988270	9000	9000	9000	9000	0
581	20231025	111100	103988270	9000	8990	9000	8990	6
582	20231025	111000	103934300	8980	8980	8980	8980	3
583	20231025	110900	103907360	9000	9000	9000	9000	0
584	20231025	110800	103907360	9000	9000	9000	9000	0
585	20231025	110700	103907360	9000	9000	9000	9000	5
586	20231025	110600	103862360	8990	8990	8990	8990	0
587	20231025	110500	103862360	8990	8990	8990	8990	25
588	20231025	110400	103637610	8990	8990	8990	8990	111
589	20231025	110300	102639720	9000	8990	9000	8990	78
590	20231025	110200	101938380	8990	8970	8990	8970	141
591	20231025	110100	100672910	8970	8970	8970	8970	3
592	20231025	110000	100646000	8960	8960	8960	8960	0
593	20231025	105900	100646000	8960	8960	8960	8960	5
594	20231025	105800	100601200	8940	8940	8940	8940	0
595	20231025	105700	100601200	8940	8940	8940	8940	0
596	20231025	105600	100601200	8940	8940	8940	8940	5
597	20231025	105500	100556500	8950	8950	8950	8950	126
598	20231025	105400	99428800	8950	8950	8950	8950	2
599	20231025	105300	99410900	8970	8970	8970	8970	0
600	20231025	105200	99410900	8970	8970	8970	8970	16
601	20231025	105100	99267380	8970	8980	8980	8970	33
602	20231025	105000	98971070	8980	8980	8980	8980	0
603	20231025	104900	98971070	8980	8980	8980	8980	0
604	20231025	104800	98971070	8980	8960	8980	8960	16
605	20231025	104700	98827590	8970	8970	8970	8970	1
606	20231025	104600	98818620	8980	8980	8980	8980	56
607	20231025	104500	98315740	9000	9000	9000	9000	0
608	20231025	104400	98315740	9000	9000	9000	9000	1
609	20231025	104300	98306740	9000	9000	9000	9000	0
610	20231025	104200	98306740	9000	8980	9000	8980	8
611	20231025	104100	98234780	9000	8990	9000	8990	114
612	20231025	104000	97209860	8980	8980	8980	8980	0
613	20231025	103900	97209860	8980	8960	8990	8960	6
614	20231025	103800	97155990	8950	8950	8950	8950	20
615	20231025	103700	96976990	8960	8960	8960	8960	35
616	20231025	103600	96663390	8960	8960	8960	8960	239
617	20231025	103500	94521950	8970	8980	8980	8970	4
618	20231025	103400	94486060	8990	8990	8990	8990	1
619	20231025	103300	94477070	8990	8990	8990	8990	1
620	20231025	103200	94468080	8980	8980	8980	8980	2
621	20231025	103100	94450120	8990	8980	8990	8950	237
622	20231025	103000	92327430	8990	8990	8990	8990	0
623	20231025	102900	92327430	8990	8990	8990	8990	0
624	20231025	102800	92327430	8990	8980	8990	8980	2
625	20231025	102700	92309460	8980	8960	8980	8960	6
626	20231025	102600	92255680	8980	8980	8980	8980	3
627	20231025	102500	92228740	9000	8980	9000	8980	62
628	20231025	102400	91670760	8960	8960	8960	8960	0
629	20231025	102300	91670760	8960	8960	8960	8960	100
630	20231025	102200	90774760	8950	8960	8970	8950	695
631	20231025	102100	84548160	8960	8960	8960	8960	0
632	20231025	102000	84548160	8960	8960	8960	8960	0
633	20231025	101900	84548160	8960	8960	8960	8960	0
634	20231025	101800	84548160	8960	8960	8960	8960	0
635	20231025	101700	84548160	8960	8960	8960	8960	15
636	20231025	101600	84413760	8960	8960	8960	8960	0
637	20231025	101500	84413760	8960	8950	8960	8950	2
638	20231025	101400	84395850	8950	8960	8960	8950	4
639	20231025	101300	84360040	8940	8940	8940	8940	10
640	20231025	101200	84270640	8960	8950	8960	8940	11
641	20231025	101100	84172270	8950	8950	8950	8950	5
642	20231025	101000	84127520	8960	8960	8960	8960	0
643	20231025	100900	84127520	8960	8960	8960	8960	0
644	20231025	100800	84127520	8960	8960	8960	8960	68
645	20231025	100700	83518240	8960	8970	8970	8960	13
646	20231025	100600	83401690	8980	8990	8990	8980	110
647	20231025	100500	82413530	9000	8990	9000	8990	77
648	20231025	100400	81721170	8990	8990	8990	8990	0
649	20231025	100300	81721170	8990	8980	8990	8980	19
650	20231025	100200	81550460	8980	8980	8980	8980	0
651	20231025	100100	81550460	8980	8980	8980	8980	0
652	20231025	100000	81550460	8980	8980	8980	8980	0
653	20231025	095900	81550460	8980	8980	8980	8980	0
654	20231025	095800	81550460	8980	8980	8980	8980	0
655	20231025	095700	81550460	8980	8990	8990	8980	15
656	20231025	095600	81415660	8990	8990	8990	8990	25
657	20231025	095500	81190910	8990	8960	8990	8960	142
658	20231025	095400	79917930	8990	8990	8990	8990	5
659	20231025	095300	79872980	9000	9000	9000	9000	0
660	20231025	095200	79872980	9000	9000	9000	9000	0
661	20231025	095100	79872980	9000	9000	9000	9000	0
662	20231025	095000	79872980	9000	9000	9000	9000	23
663	20231025	094900	79665980	8990	8990	8990	8990	0
664	20231025	094800	79665980	8990	8990	8990	8990	2
665	20231025	094700	79648000	8960	8960	8960	8960	5
666	20231025	094600	79603200	8990	8990	8990	8990	0
667	20231025	094500	79603200	8990	9000	9000	8960	464
668	20231025	094400	75437440	9000	9000	9000	9000	35
669	20231025	094300	75122440	9020	9020	9020	9020	0
670	20231025	094200	75122440	9020	9020	9020	9010	84
671	20231025	094100	74365240	9020	9020	9020	9020	0
672	20231025	094000	74365240	9020	9080	9080	9020	333
673	20231025	093900	71360980	9080	9080	9080	9080	14
674	20231025	093800	71233860	9080	9080	9080	9080	0
675	20231025	093700	71233860	9080	9080	9080	9080	10
676	20231025	093600	71143060	9070	9060	9070	9060	114
677	20231025	093500	70109580	9060	9050	9060	9050	209
678	20231025	093400	68217040	9050	9050	9050	9050	0
679	20231025	093300	68217040	9050	9050	9050	9050	295
680	20231025	093200	65547290	9060	9010	9060	9010	97
681	20231025	093100	64672420	9010	9050	9050	9010	290
682	20231025	093000	62058850	9050	9050	9050	9050	2
683	20231025	092900	62040750	9050	9020	9050	9020	75
684	20231025	092800	61362110	9010	9010	9010	9010	0
685	20231025	092700	61362110	9010	9010	9010	9010	6
686	20231025	092600	61308050	9010	9010	9010	9010	1
687	20231025	092500	61299040	9010	9010	9010	9010	31
688	20231025	092400	61019730	9010	9010	9010	9010	1
689	20231025	092300	61010720	9050	9040	9050	9030	637
690	20231025	092200	55251610	9040	8960	9040	8960	605
691	20231025	092100	49829130	8960	8950	8960	8950	172
692	20231025	092000	48288110	8890	8880	8890	8880	36
693	20231025	091900	47968410	8880	8920	8920	8880	82
694	20231025	091800	47239010	8940	8940	8940	8940	1
695	20231025	091700	47230070	8940	8970	8970	8940	51
696	20231025	091600	46773220	8960	8960	8960	8960	87
697	20231025	091500	45993700	8950	8950	8950	8950	0
698	20231025	091400	45993700	8950	8960	8960	8950	32
699	20231025	091300	45707280	8960	8960	8960	8960	147
700	20231025	091200	44390160	8960	8960	8960	8960	104
701	20231025	091100	43458320	8960	8960	8960	8960	10
702	20231025	091000	43368720	8950	8970	8970	8950	709
703	20231025	090900	37016920	8970	8990	8990	8970	290
704	20231025	090800	34413010	8980	8980	8980	8980	0
705	20231025	090700	34413010	8980	8990	9010	8980	488
706	20231025	090600	30030170	8990	9070	9070	8990	22
707	20231025	090500	29832290	9090	9090	9090	9080	3
708	20231025	090400	29805030	9100	9100	9100	9100	21
709	20231025	090300	29613930	9150	9180	9190	9120	610
710	20231025	090200	24015810	9180	9100	9180	9100	1650
711	20231025	090100	8877080	9100	9030	9100	9030	625
712	20231025	090000	3198720	8960	8960	8960	8960	357