KissMeData/112290/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195600	320010180	9160	9160	9160	9160	1051
3	20231025	195500	320010180	9160	9160	9160	9160	0
4	20231025	195400	320010180	9160	9160	9160	9160	0
5	20231025	195300	320010180	9160	9160	9160	9160	0
6	20231025	195200	320010180	9160	9160	9160	9160	0
7	20231025	195100	320010180	9160	9160	9160	9160	0
8	20231025	195000	320010180	9160	9160	9160	9160	0
9	20231025	194900	320010180	9160	9160	9160	9160	0
10	20231025	194800	320010180	9160	9160	9160	9160	0
11	20231025	194700	320010180	9160	9160	9160	9160	0
12	20231025	194600	320010180	9160	9160	9160	9160	0
13	20231025	194500	320010180	9160	9160	9160	9160	0
14	20231025	194400	320010180	9160	9160	9160	9160	0
15	20231025	194300	320010180	9160	9160	9160	9160	0
16	20231025	194200	320010180	9160	9160	9160	9160	0
17	20231025	194100	320010180	9160	9160	9160	9160	0
18	20231025	194000	320010180	9160	9160	9160	9160	0
19	20231025	193900	320010180	9160	9160	9160	9160	0
20	20231025	193800	320010180	9160	9160	9160	9160	0
21	20231025	193700	320010180	9160	9160	9160	9160	0
22	20231025	193600	320010180	9160	9160	9160	9160	0
23	20231025	193500	320010180	9160	9160	9160	9160	0
24	20231025	193400	320010180	9160	9160	9160	9160	0
25	20231025	193300	320010180	9160	9160	9160	9160	0
26	20231025	193200	320010180	9160	9160	9160	9160	0
27	20231025	193100	320010180	9160	9160	9160	9160	0
28	20231025	193000	320010180	9160	9160	9160	9160	0
29	20231025	192900	320010180	9160	9160	9160	9160	0
30	20231025	192800	320010180	9160	9160	9160	9160	0
31	20231025	192700	320010180	9160	9160	9160	9160	0
32	20231025	192600	320010180	9160	9160	9160	9160	1051
33	20231025	192500	320010180	9160	9160	9160	9160	0
34	20231025	192400	320010180	9160	9160	9160	9160	0
35	20231025	192300	320010180	9160	9160	9160	9160	0
36	20231025	192200	320010180	9160	9160	9160	9160	0
37	20231025	192100	320010180	9160	9160	9160	9160	0
38	20231025	192000	320010180	9160	9160	9160	9160	0
39	20231025	191900	320010180	9160	9160	9160	9160	0
40	20231025	191800	320010180	9160	9160	9160	9160	0
41	20231025	191700	320010180	9160	9160	9160	9160	0
42	20231025	191600	320010180	9160	9160	9160	9160	0
43	20231025	191500	320010180	9160	9160	9160	9160	0
44	20231025	191400	320010180	9160	9160	9160	9160	0
45	20231025	191300	320010180	9160	9160	9160	9160	0
46	20231025	191200	320010180	9160	9160	9160	9160	0
47	20231025	191100	320010180	9160	9160	9160	9160	0
48	20231025	191000	320010180	9160	9160	9160	9160	0
49	20231025	190900	320010180	9160	9160	9160	9160	0
50	20231025	190800	320010180	9160	9160	9160	9160	0
51	20231025	190700	320010180	9160	9160	9160	9160	0
52	20231025	190600	320010180	9160	9160	9160	9160	0
53	20231025	190500	320010180	9160	9160	9160	9160	0
54	20231025	190400	320010180	9160	9160	9160	9160	0
55	20231025	190300	320010180	9160	9160	9160	9160	0
56	20231025	190200	320010180	9160	9160	9160	9160	0
57	20231025	190100	320010180	9160	9160	9160	9160	0
58	20231025	190000	320010180	9160	9160	9160	9160	0
59	20231025	185900	320010180	9160	9160	9160	9160	0
60	20231025	185800	320010180	9160	9160	9160	9160	0
61	20231025	185700	320010180	9160	9160	9160	9160	0
62	20231025	185600	320010180	9160	9160	9160	9160	1051
63	20231025	185500	320010180	9160	9160	9160	9160	0
64	20231025	185400	320010180	9160	9160	9160	9160	0
65	20231025	185300	320010180	9160	9160	9160	9160	0
66	20231025	185200	320010180	9160	9160	9160	9160	0
67	20231025	185100	320010180	9160	9160	9160	9160	0
68	20231025	185000	320010180	9160	9160	9160	9160	0
69	20231025	184900	320010180	9160	9160	9160	9160	0
70	20231025	184800	320010180	9160	9160	9160	9160	0
71	20231025	184700	320010180	9160	9160	9160	9160	0
72	20231025	184600	320010180	9160	9160	9160	9160	0
73	20231025	184500	320010180	9160	9160	9160	9160	0
74	20231025	184400	320010180	9160	9160	9160	9160	0
75	20231025	184300	320010180	9160	9160	9160	9160	0
76	20231025	184200	320010180	9160	9160	9160	9160	0
77	20231025	184100	320010180	9160	9160	9160	9160	0
78	20231025	184000	320010180	9160	9160	9160	9160	0
79	20231025	183900	320010180	9160	9160	9160	9160	0
80	20231025	183800	320010180	9160	9160	9160	9160	0
81	20231025	183700	320010180	9160	9160	9160	9160	0
82	20231025	183600	320010180	9160	9160	9160	9160	0
83	20231025	183500	320010180	9160	9160	9160	9160	0
84	20231025	183400	320010180	9160	9160	9160	9160	0
85	20231025	183300	320010180	9160	9160	9160	9160	0
86	20231025	183200	320010180	9160	9160	9160	9160	0
87	20231025	183100	320010180	9160	9160	9160	9160	0
88	20231025	183000	320010180	9160	9160	9160	9160	0
89	20231025	182900	320010180	9160	9160	9160	9160	0
90	20231025	182800	320010180	9160	9160	9160	9160	0
91	20231025	182700	320010180	9160	9160	9160	9160	0
92	20231025	182600	320010180	9160	9160	9160	9160	1051
93	20231025	182500	320010180	9160	9160	9160	9160	0
94	20231025	182400	320010180	9160	9160	9160	9160	0
95	20231025	182300	320010180	9160	9160	9160	9160	0
96	20231025	182200	320010180	9160	9160	9160	9160	0
97	20231025	182100	320010180	9160	9160	9160	9160	0
98	20231025	182000	320010180	9160	9160	9160	9160	0
99	20231025	181900	320010180	9160	9160	9160	9160	0
100	20231025	181800	320010180	9160	9160	9160	9160	0
101	20231025	181700	320010180	9160	9160	9160	9160	0
102	20231025	181600	320010180	9160	9160	9160	9160	0
103	20231025	181500	320010180	9160	9160	9160	9160	0
104	20231025	181400	320010180	9160	9160	9160	9160	0
105	20231025	181300	320010180	9160	9160	9160	9160	0
106	20231025	181200	320010180	9160	9160	9160	9160	0
107	20231025	181100	320010180	9160	9160	9160	9160	0
108	20231025	181000	320010180	9160	9160	9160	9160	0
109	20231025	180900	320010180	9160	9160	9160	9160	0
110	20231025	180800	320010180	9160	9160	9160	9160	0
111	20231025	180700	320010180	9160	9160	9160	9160	0
112	20231025	180600	320010180	9160	9160	9160	9160	0
113	20231025	180500	320010180	9160	9160	9160	9160	0
114	20231025	180400	320010180	9160	9160	9160	9160	0
115	20231025	180300	320010180	9160	9160	9160	9160	0
116	20231025	180200	320010180	9160	9160	9160	9160	0
117	20231025	180100	320010180	9160	9160	9160	9160	0
118	20231025	180000	320010180	9160	9160	9160	9160	0
119	20231025	175900	320010180	9160	9160	9160	9160	0
120	20231025	175800	320010180	9160	9160	9160	9160	0
121	20231025	175700	320010180	9160	9160	9160	9160	0
122	20231025	175600	320010180	9160	9160	9160	9160	1051
123	20231025	175500	320010180	9160	9160	9160	9160	0
124	20231025	175400	320010180	9160	9160	9160	9160	0
125	20231025	175300	320010180	9160	9160	9160	9160	0
126	20231025	175200	320010180	9160	9160	9160	9160	0
127	20231025	175100	320010180	9160	9160	9160	9160	0
128	20231025	175000	320010180	9160	9160	9160	9160	0
129	20231025	174900	320010180	9160	9160	9160	9160	0
130	20231025	174800	320010180	9160	9160	9160	9160	0
131	20231025	174700	320010180	9160	9160	9160	9160	0
132	20231025	174600	320010180	9160	9160	9160	9160	0
133	20231025	174500	320010180	9160	9160	9160	9160	0
134	20231025	174400	320010180	9160	9160	9160	9160	0
135	20231025	174300	320010180	9160	9160	9160	9160	0
136	20231025	174200	320010180	9160	9160	9160	9160	0
137	20231025	174100	320010180	9160	9160	9160	9160	0
138	20231025	174000	320010180	9160	9160	9160	9160	0
139	20231025	173900	320010180	9160	9160	9160	9160	0
140	20231025	173800	320010180	9160	9160	9160	9160	0
141	20231025	173700	320010180	9160	9160	9160	9160	0
142	20231025	173600	320010180	9160	9160	9160	9160	0
143	20231025	173500	320010180	9160	9160	9160	9160	0
144	20231025	173400	320010180	9160	9160	9160	9160	0
145	20231025	173300	320010180	9160	9160	9160	9160	0
146	20231025	173200	320010180	9160	9160	9160	9160	0
147	20231025	173100	320010180	9160	9160	9160	9160	0
148	20231025	173000	320010180	9160	9160	9160	9160	0
149	20231025	172900	320010180	9160	9160	9160	9160	0
150	20231025	172800	320010180	9160	9160	9160	9160	0
151	20231025	172700	320010180	9160	9160	9160	9160	0
152	20231025	172600	320010180	9160	9160	9160	9160	1051
153	20231025	172500	320010180	9160	9160	9160	9160	0
154	20231025	172400	320010180	9160	9160	9160	9160	0
155	20231025	172300	320010180	9160	9160	9160	9160	0
156	20231025	172200	320010180	9160	9160	9160	9160	0
157	20231025	172100	320010180	9160	9160	9160	9160	0
158	20231025	172000	320010180	9160	9160	9160	9160	0
159	20231025	171900	320010180	9160	9160	9160	9160	0
160	20231025	171800	320010180	9160	9160	9160	9160	0
161	20231025	171700	320010180	9160	9160	9160	9160	0
162	20231025	171600	320010180	9160	9160	9160	9160	0
163	20231025	171500	320010180	9160	9160	9160	9160	0
164	20231025	171400	320010180	9160	9160	9160	9160	0
165	20231025	171300	320010180	9160	9160	9160	9160	0
166	20231025	171200	320010180	9160	9160	9160	9160	0
167	20231025	171100	320010180	9160	9160	9160	9160	0
168	20231025	171000	320010180	9160	9160	9160	9160	0
169	20231025	170900	320010180	9160	9160	9160	9160	0
170	20231025	170800	320010180	9160	9160	9160	9160	0
171	20231025	170700	320010180	9160	9160	9160	9160	0
172	20231025	170600	320010180	9160	9160	9160	9160	0
173	20231025	170500	320010180	9160	9160	9160	9160	0
174	20231025	170400	320010180	9160	9160	9160	9160	0
175	20231025	170300	320010180	9160	9160	9160	9160	0
176	20231025	170200	320010180	9160	9160	9160	9160	0
177	20231025	170100	320010180	9160	9160	9160	9160	0
178	20231025	170000	320010180	9160	9160	9160	9160	0
179	20231025	165900	320010180	9160	9160	9160	9160	0
180	20231025	165800	320010180	9160	9160	9160	9160	0
181	20231025	165700	320010180	9160	9160	9160	9160	0
182	20231025	165600	320010180	9160	9160	9160	9160	1051
183	20231025	165500	320010180	9160	9160	9160	9160	0
184	20231025	165400	320010180	9160	9160	9160	9160	0
185	20231025	165300	320010180	9160	9160	9160	9160	0
186	20231025	165200	320010180	9160	9160	9160	9160	0
187	20231025	165100	320010180	9160	9160	9160	9160	0
188	20231025	165000	320010180	9160	9160	9160	9160	0
189	20231025	164900	320010180	9160	9160	9160	9160	0
190	20231025	164800	320010180	9160	9160	9160	9160	0
191	20231025	164700	320010180	9160	9160	9160	9160	0
192	20231025	164600	320010180	9160	9160	9160	9160	0
193	20231025	164500	320010180	9160	9160	9160	9160	0
194	20231025	164400	320010180	9160	9160	9160	9160	0
195	20231025	164300	320010180	9160	9160	9160	9160	0
196	20231025	164200	320010180	9160	9160	9160	9160	0
197	20231025	164100	320010180	9160	9160	9160	9160	0
198	20231025	164000	320010180	9160	9160	9160	9160	0
199	20231025	163900	320010180	9160	9160	9160	9160	0
200	20231025	163800	320010180	9160	9160	9160	9160	0
201	20231025	163700	320010180	9160	9160	9160	9160	0
202	20231025	163600	320010180	9160	9160	9160	9160	0
203	20231025	163500	320010180	9160	9160	9160	9160	0
204	20231025	163400	320010180	9160	9160	9160	9160	0
205	20231025	163300	320010180	9160	9160	9160	9160	0
206	20231025	163200	320010180	9160	9160	9160	9160	0
207	20231025	163100	320010180	9160	9160	9160	9160	0
208	20231025	163000	320010180	9160	9160	9160	9160	0
209	20231025	162900	320010180	9160	9160	9160	9160	0
210	20231025	162800	320010180	9160	9160	9160	9160	0
211	20231025	162700	320010180	9160	9160	9160	9160	0
212	20231025	162600	320010180	9160	9160	9160	9160	1051
213	20231025	162500	320010180	9160	9160	9160	9160	0
214	20231025	162400	320010180	9160	9160	9160	9160	0
215	20231025	162300	320010180	9160	9160	9160	9160	0
216	20231025	162200	320010180	9160	9160	9160	9160	0
217	20231025	162100	320010180	9160	9160	9160	9160	0
218	20231025	162000	320010180	9160	9160	9160	9160	0
219	20231025	161900	320010180	9160	9160	9160	9160	0
220	20231025	161800	320010180	9160	9160	9160	9160	0
221	20231025	161700	320010180	9160	9160	9160	9160	0
222	20231025	161600	320010180	9160	9160	9160	9160	0
223	20231025	161500	320010180	9160	9160	9160	9160	0
224	20231025	161400	320010180	9160	9160	9160	9160	0
225	20231025	161300	320010180	9160	9160	9160	9160	0
226	20231025	161200	320010180	9160	9160	9160	9160	0
227	20231025	161100	320010180	9160	9160	9160	9160	0
228	20231025	161000	320010180	9160	9160	9160	9160	0
229	20231025	160900	320010180	9160	9160	9160	9160	0
230	20231025	160800	320010180	9160	9160	9160	9160	0
231	20231025	160700	320010180	9160	9160	9160	9160	0
232	20231025	160600	320010180	9160	9160	9160	9160	0
233	20231025	160500	320010180	9160	9160	9160	9160	0
234	20231025	160400	320010180	9160	9160	9160	9160	0
235	20231025	160300	320010180	9160	9160	9160	9160	0
236	20231025	160200	320010180	9160	9160	9160	9160	0
237	20231025	160100	320010180	9160	9160	9160	9160	0
238	20231025	160000	320010180	9160	9160	9160	9160	0
239	20231025	155900	320010180	9160	9160	9160	9160	0
240	20231025	155800	320010180	9160	9160	9160	9160	0
241	20231025	155700	320010180	9160	9160	9160	9160	0
242	20231025	155600	320010180	9160	9160	9160	9160	1051
243	20231025	155500	320010180	9160	9160	9160	9160	0
244	20231025	155400	320010180	9160	9160	9160	9160	0
245	20231025	155300	320010180	9160	9160	9160	9160	0
246	20231025	155200	320010180	9160	9160	9160	9160	0
247	20231025	155100	320010180	9160	9160	9160	9160	0
248	20231025	155000	320010180	9160	9160	9160	9160	0
249	20231025	154900	320010180	9160	9160	9160	9160	0
250	20231025	154800	320010180	9160	9160	9160	9160	0
251	20231025	154700	320010180	9160	9160	9160	9160	0
252	20231025	154600	320010180	9160	9160	9160	9160	0
253	20231025	154500	320010180	9160	9160	9160	9160	0
254	20231025	154400	320010180	9160	9160	9160	9160	0
255	20231025	154300	320010180	9160	9160	9160	9160	0
256	20231025	154200	320010180	9160	9160	9160	9160	0
257	20231025	154100	320010180	9160	9160	9160	9160	0
258	20231025	154000	320010180	9160	9160	9160	9160	0
259	20231025	153900	320010180	9160	9160	9160	9160	0
260	20231025	153800	320010180	9160	9160	9160	9160	0
261	20231025	153700	320010180	9160	9160	9160	9160	0
262	20231025	153600	320010180	9160	9160	9160	9160	0
263	20231025	153500	320010180	9160	9160	9160	9160	0
264	20231025	153400	320010180	9160	9160	9160	9160	0
265	20231025	153300	320010180	9160	9160	9160	9160	0
266	20231025	153200	320010180	9160	9160	9160	9160	0
267	20231025	153100	320010180	9160	9160	9160	9160	0
268	20231025	153000	320010180	9160	9160	9160	9160	1051
269	20231025	152900	310383020	9200	9200	9200	9200	0
270	20231025	152800	310383020	9200	9200	9200	9200	0
271	20231025	152700	310383020	9200	9200	9200	9200	0
272	20231025	152600	310383020	9200	9200	9200	9200	0
273	20231025	152500	310383020	9200	9200	9200	9200	0
274	20231025	152400	310383020	9200	9200	9200	9200	0
275	20231025	152300	310383020	9200	9200	9200	9200	0
276	20231025	152200	310383020	9200	9200	9200	9200	0
277	20231025	152100	310383020	9200	9200	9200	9200	0
278	20231025	152000	310383020	9200	9200	9200	9200	0
279	20231025	151900	310383020	9200	9200	9200	9200	18
280	20231025	151800	310217420	9200	9200	9200	9200	0
281	20231025	151700	310217420	9200	9200	9200	9200	0
282	20231025	151600	310217420	9200	9220	9220	9200	22
283	20231025	151500	310014620	9220	9220	9220	9220	1
284	20231025	151400	310005400	9220	9220	9220	9220	0
285	20231025	151300	310005400	9220	9220	9220	9220	0
286	20231025	151200	310005400	9220	9210	9220	9210	11
287	20231025	151100	309903990	9210	9210	9210	9210	1
288	20231025	151000	309894780	9220	9220	9220	9220	0
289	20231025	150900	309894780	9220	9220	9220	9220	0
290	20231025	150800	309894780	9220	9220	9220	9220	11
291	20231025	150700	309793360	9220	9220	9220	9220	0
292	20231025	150600	309793360	9220	9220	9220	9220	0
293	20231025	150500	309793360	9220	9220	9220	9220	0
294	20231025	150400	309793360	9220	9220	9220	9220	0
295	20231025	150300	309793360	9220	9220	9220	9220	1
296	20231025	150200	309784140	9180	9180	9180	9180	0
297	20231025	150100	309784140	9180	9190	9190	9180	73
298	20231025	150000	309113980	9220	9220	9220	9220	0
299	20231025	145900	309113980	9220	9220	9220	9220	0
300	20231025	145800	309113980	9220	9220	9220	9220	3
301	20231025	145700	309086320	9190	9190	9190	9190	11
302	20231025	145600	308985230	9180	9190	9190	9180	48
303	20231025	145500	308544490	9190	9190	9190	9180	81
304	20231025	145400	307800820	9190	9190	9190	9190	0
305	20231025	145300	307800820	9190	9190	9190	9190	6
306	20231025	145200	307745680	9200	9200	9200	9200	34
307	20231025	145100	307432880	9200	9200	9200	9200	0
308	20231025	145000	307432880	9200	9200	9200	9200	0
309	20231025	144900	307432880	9200	9200	9200	9200	67
310	20231025	144800	306816480	9210	9210	9210	9210	5
311	20231025	144700	306770430	9180	9180	9180	9180	37
312	20231025	144600	306430770	9180	9180	9180	9180	36
313	20231025	144500	306100290	9180	9180	9180	9180	0
314	20231025	144400	306100290	9180	9190	9190	9180	10
315	20231025	144300	306008460	9190	9180	9190	9180	72
316	20231025	144200	305347140	9180	9180	9180	9180	16
317	20231025	144100	305200260	9180	9180	9180	9180	0
318	20231025	144000	305200260	9180	9170	9180	9170	532
319	20231025	143900	300317760	9180	9180	9180	9180	330
320	20231025	143800	297288360	9170	9170	9170	9170	72
321	20231025	143700	296628120	9170	9170	9170	9170	28
322	20231025	143600	296371360	9170	9170	9170	9160	173
323	20231025	143500	294785900	9170	9170	9170	9170	36
324	20231025	143400	294455780	9160	9180	9180	9160	840
325	20231025	143300	286750620	9180	9190	9190	9180	278
326	20231025	143200	284196500	9200	9200	9200	9200	5
327	20231025	143100	284150500	9200	9200	9200	9200	138
328	20231025	143000	282880900	9250	9250	9250	9250	0
329	20231025	142900	282880900	9250	9230	9250	9220	50
330	20231025	142800	282419850	9230	9220	9230	9220	10
331	20231025	142700	282327580	9200	9200	9200	9200	67
332	20231025	142600	281711180	9200	9200	9200	9200	136
333	20231025	142500	280459980	9210	9210	9210	9210	0
334	20231025	142400	280459980	9210	9200	9210	9200	42
335	20231025	142300	280073520	9220	9220	9220	9220	0
336	20231025	142200	280073520	9220	9220	9220	9220	1
337	20231025	142100	280064300	9200	9200	9200	9200	63
338	20231025	142000	279484700	9200	9200	9200	9200	52
339	20231025	141900	279006300	9200	9200	9200	9200	2
340	20231025	141800	278987900	9200	9200	9200	9200	107
341	20231025	141700	278003500	9210	9210	9210	9210	10
342	20231025	141600	277911400	9220	9220	9220	9220	11
343	20231025	141500	277809980	9230	9230	9230	9230	20
344	20231025	141400	277625380	9250	9250	9250	9250	0
345	20231025	141300	277625380	9250	9250	9250	9250	1
346	20231025	141200	277616130	9260	9260	9260	9260	0
347	20231025	141100	277616130	9260	9210	9260	9210	9
348	20231025	141000	277533190	9210	9210	9210	9210	101
349	20231025	140900	276602980	9210	9210	9210	9210	30
350	20231025	140800	276326680	9210	9210	9210	9210	0
351	20231025	140700	276326680	9210	9220	9220	9210	42
352	20231025	140600	275939800	9210	9210	9210	9210	0
353	20231025	140500	275939800	9210	9210	9210	9210	0
354	20231025	140400	275939800	9210	9210	9210	9210	0
355	20231025	140300	275939800	9210	9210	9210	9210	71
356	20231025	140200	275285890	9220	9220	9220	9220	1
357	20231025	140100	275276670	9210	9210	9210	9210	36
358	20231025	140000	274945110	9210	9210	9210	9210	103
359	20231025	135900	273996480	9220	9220	9220	9220	0
360	20231025	135800	273996480	9220	9220	9220	9220	6
361	20231025	135700	273941160	9220	9210	9220	9210	72
362	20231025	135600	273277680	9240	9240	9240	9240	0
363	20231025	135500	273277680	9240	9240	9240	9240	1
364	20231025	135400	273268440	9220	9220	9220	9220	0
365	20231025	135300	273268440	9220	9220	9220	9220	0
366	20231025	135200	273268440	9220	9220	9220	9220	3
367	20231025	135100	273240780	9200	9200	9200	9200	24
368	20231025	135000	273019980	9190	9200	9200	9190	80
369	20231025	134900	272284700	9190	9190	9190	9190	36
370	20231025	134800	271953860	9200	9200	9200	9200	0
371	20231025	134700	271953860	9200	9200	9200	9200	4
372	20231025	134600	271917060	9220	9220	9220	9220	0
373	20231025	134500	271917060	9220	9220	9220	9220	10
374	20231025	134400	271824860	9200	9200	9200	9190	73
375	20231025	134300	271153630	9190	9190	9190	9190	38
376	20231025	134200	270804410	9190	9190	9190	9190	0
377	20231025	134100	270804410	9190	9190	9190	9190	0
378	20231025	134000	270804410	9190	9200	9200	9190	87
379	20231025	133900	270004370	9210	9210	9210	9210	34
380	20231025	133800	269691230	9200	9210	9210	9200	44
381	20231025	133700	269286360	9200	9210	9210	9200	43
382	20231025	133600	268890690	9210	9210	9210	9210	17
383	20231025	133500	268734120	9210	9210	9210	9210	49
384	20231025	133400	268282830	9220	9220	9220	9220	10
385	20231025	133300	268190630	9210	9210	9210	9210	33
386	20231025	133200	267886700	9200	9200	9200	9180	108
387	20231025	133100	266893820	9170	9170	9170	9170	0
388	20231025	133000	266893820	9170	9210	9210	9170	38
389	20231025	132900	266545240	9230	9230	9230	9230	0
390	20231025	132800	266545240	9230	9230	9230	9230	0
391	20231025	132700	266545240	9230	9230	9230	9230	1
392	20231025	132600	266536010	9170	9170	9170	9170	0
393	20231025	132500	266536010	9170	9170	9170	9170	0
394	20231025	132400	266536010	9170	9160	9170	9150	144
395	20231025	132300	265216970	9160	9140	9160	9140	37
396	20231025	132200	264878770	9140	9140	9140	9140	0
397	20231025	132100	264878770	9140	9140	9140	9140	45
398	20231025	132000	264467470	9150	9180	9180	9110	1876
399	20231025	131900	247297470	9220	9220	9220	9220	0
400	20231025	131800	247297470	9220	9220	9220	9220	0
401	20231025	131700	247297470	9220	9220	9220	9220	1
402	20231025	131600	247288250	9230	9230	9230	9170	3010
403	20231025	131500	219576350	9230	9230	9230	9220	335
404	20231025	131400	216486870	9230	9220	9230	9220	43
405	20231025	131300	216090350	9230	9230	9230	9230	6
406	20231025	131200	216034970	9230	9230	9230	9230	0
407	20231025	131100	216034970	9230	9230	9230	9230	26
408	20231025	131000	215794990	9250	9230	9250	9230	58
409	20231025	130900	215259210	9220	9220	9220	9220	36
410	20231025	130800	214927290	9220	9220	9220	9220	0
411	20231025	130700	214927290	9220	9240	9240	9220	1579
412	20231025	130600	200344130	9240	9250	9250	9240	7
413	20231025	130500	200279390	9250	9250	9250	9250	5
414	20231025	130400	200233140	9250	9260	9260	9250	108
415	20231025	130300	199234130	9280	9280	9280	9280	0
416	20231025	130200	199234130	9280	9280	9280	9280	0
417	20231025	130100	199234130	9280	9280	9280	9280	100
418	20231025	130000	198306130	9250	9250	9250	9250	0
419	20231025	125900	198306130	9250	9250	9250	9250	4
420	20231025	125800	198269130	9240	9240	9250	9240	127
421	20231025	125700	197094750	9240	9240	9240	9240	35
422	20231025	125600	196771350	9240	9240	9240	9240	0
423	20231025	125500	196771350	9240	9240	9240	9240	36
424	20231025	125400	196438710	9240	9250	9250	9240	42
425	20231025	125300	196050570	9240	9240	9240	9240	0
426	20231025	125200	196050570	9240	9240	9240	9240	72
427	20231025	125100	195385290	9240	9240	9240	9240	1
428	20231025	125000	195376050	9240	9240	9240	9240	114
429	20231025	124900	194322690	9240	9240	9240	9240	36
430	20231025	124800	193990050	9240	9240	9240	9240	72
431	20231025	124700	193324770	9250	9250	9250	9250	1
432	20231025	124600	193315520	9240	9240	9240	9240	36
433	20231025	124500	192982880	9250	9250	9250	9250	7
434	20231025	124400	192918130	9240	9250	9250	9240	44
435	20231025	124300	192511510	9250	9260	9260	9250	2
436	20231025	124200	192493000	9250	9250	9250	9250	1
437	20231025	124100	192483750	9240	9240	9240	9240	37
438	20231025	124000	192141870	9240	9240	9240	9240	72
439	20231025	123900	191476590	9240	9240	9240	9240	5
440	20231025	123800	191430390	9240	9240	9240	9240	75
441	20231025	123700	190737390	9240	9240	9240	9240	76
442	20231025	123600	190035150	9240	9240	9240	9240	1
443	20231025	123500	190025910	9240	9240	9240	9240	38
444	20231025	123400	189674790	9250	9250	9250	9250	0
445	20231025	123300	189674790	9250	9250	9250	9250	12
446	20231025	123200	189563790	9250	9250	9250	9250	0
447	20231025	123100	189563790	9250	9250	9250	9250	0
448	20231025	123000	189563790	9250	9250	9250	9250	0
449	20231025	122900	189563790	9250	9250	9250	9250	51
450	20231025	122800	189092040	9250	9250	9250	9250	72
451	20231025	122700	188426040	9250	9250	9250	9250	0
452	20231025	122600	188426040	9250	9260	9260	9250	84
453	20231025	122500	187648930	9260	9250	9260	9250	15
454	20231025	122400	187510080	9250	9250	9250	9250	19
455	20231025	122300	187334330	9250	9260	9260	9250	519
456	20231025	122200	182528570	9260	9260	9260	9260	0
457	20231025	122100	182528570	9260	9260	9260	9260	0
458	20231025	122000	182528570	9260	9260	9260	9260	157
459	20231025	121900	181074750	9260	9260	9260	9260	0
460	20231025	121800	181074750	9260	9260	9260	9260	36
461	20231025	121700	180741390	9260	9260	9260	9260	72
462	20231025	121600	180074670	9260	9260	9260	9260	0
463	20231025	121500	180074670	9260	9260	9260	9260	37
464	20231025	121400	179732050	9270	9270	9270	9270	220
465	20231025	121300	177692650	9270	9270	9270	9270	0
466	20231025	121200	177692650	9270	9270	9270	9270	36
467	20231025	121100	177358930	9280	9280	9280	9280	93
468	20231025	121000	176495890	9300	9300	9300	9300	0
469	20231025	120900	176495890	9300	9300	9300	9300	0
470	20231025	120800	176495890	9300	9300	9300	9300	5
471	20231025	120700	176449390	9330	9290	9330	9290	11
472	20231025	120600	176347080	9290	9290	9290	9280	43
473	20231025	120500	175947970	9290	9280	9290	9280	39
474	20231025	120400	175586040	9290	9290	9290	9290	8
475	20231025	120300	175511720	9290	9290	9290	9290	12
476	20231025	120200	175400240	9300	9300	9300	9300	6
477	20231025	120100	175344440	9290	9300	9300	9290	92
478	20231025	120000	174489530	9300	9310	9310	9290	45
479	20231025	115900	174071360	9300	9300	9300	9300	36
480	20231025	115800	173736560	9290	9290	9290	9290	0
481	20231025	115700	173736560	9290	9290	9290	9290	0
482	20231025	115600	173736560	9290	9290	9290	9290	300
483	20231025	115500	170949560	9290	9330	9330	9290	1027
484	20231025	115400	161394470	9320	9320	9320	9320	36
485	20231025	115300	161058950	9330	9320	9330	9320	7
486	20231025	115200	160993650	9310	9310	9310	9310	36
487	20231025	115100	160658490	9310	9310	9310	9310	46
488	20231025	115000	160230230	9320	9320	9320	9320	18
489	20231025	114900	160062470	9320	9320	9320	9320	54
490	20231025	114800	159559190	9320	9320	9320	9320	36
491	20231025	114700	159223670	9320	9320	9320	9320	30
492	20231025	114600	158944070	9320	9320	9320	9320	6
493	20231025	114500	158888150	9310	9310	9310	9310	0
494	20231025	114400	158888150	9310	9310	9310	9310	0
495	20231025	114300	158888150	9310	9310	9310	9310	38
496	20231025	114200	158534370	9310	9310	9310	9310	72
497	20231025	114100	157864050	9310	9310	9310	9310	3
498	20231025	114000	157836120	9310	9320	9320	9310	86
499	20231025	113900	157035320	9320	9320	9320	9320	14
500	20231025	113800	156904840	9320	9320	9320	9310	223
501	20231025	113700	154828630	9310	9310	9310	9310	0
502	20231025	113600	154828630	9310	9310	9310	9310	0
503	20231025	113500	154828630	9310	9310	9310	9310	0
504	20231025	113400	154828630	9310	9310	9310	9310	0
505	20231025	113300	154828630	9310	9320	9320	9310	56
506	20231025	113200	154307220	9310	9310	9310	9310	57
507	20231025	113100	153776550	9320	9330	9330	9320	78
508	20231025	113000	153049520	9330	9330	9330	9330	7
509	20231025	112900	152984210	9320	9320	9320	9320	119
510	20231025	112800	151875130	9330	9330	9330	9330	3
511	20231025	112700	151847140	9330	9330	9330	9330	0
512	20231025	112600	151847140	9330	9330	9330	9330	0
513	20231025	112500	151847140	9330	9330	9330	9330	8
514	20231025	112400	151772500	9330	9330	9330	9330	11
515	20231025	112300	151669870	9320	9330	9330	9320	65
516	20231025	112200	151064000	9330	9340	9340	9330	55
517	20231025	112100	150550770	9330	9330	9330	9330	0
518	20231025	112000	150550770	9330	9340	9340	9330	43
519	20231025	111900	150149510	9330	9330	9330	9330	0
520	20231025	111800	150149510	9330	9330	9330	9330	0
521	20231025	111700	150149510	9330	9330	9330	9330	0
522	20231025	111600	150149510	9330	9330	9330	9330	62
523	20231025	111500	149571050	9330	9340	9340	9330	25
524	20231025	111400	149337660	9340	9340	9340	9340	72
525	20231025	111300	148665180	9330	9330	9330	9330	0
526	20231025	111200	148665180	9330	9330	9330	9330	0
527	20231025	111100	148665180	9330	9330	9330	9330	23
528	20231025	111000	148450590	9330	9330	9330	9330	43
529	20231025	110900	148049400	9330	9330	9330	9330	1
530	20231025	110800	148040070	9330	9320	9330	9320	91
531	20231025	110700	147191670	9330	9330	9330	9330	0
532	20231025	110600	147191670	9330	9330	9330	9330	8
533	20231025	110500	147117030	9340	9340	9340	9340	5
534	20231025	110400	147070330	9350	9350	9350	9350	10
535	20231025	110300	146976830	9320	9320	9320	9320	11
536	20231025	110200	146874310	9320	9330	9330	9320	62
537	20231025	110100	146296390	9320	9310	9320	9310	50
538	20231025	110000	145830530	9310	9310	9310	9310	22
539	20231025	105900	145625710	9310	9310	9310	9310	86
540	20231025	105800	144825050	9310	9320	9320	9310	11
541	20231025	105700	144722560	9320	9320	9320	9320	125
542	20231025	105600	143557560	9320	9320	9320	9320	0
543	20231025	105500	143557560	9320	9320	9320	9320	0
544	20231025	105400	143557560	9320	9320	9320	9320	0
545	20231025	105300	143557560	9320	9320	9320	9320	0
546	20231025	105200	143557560	9320	9360	9370	9300	2077
547	20231025	105100	124179380	9380	9380	9380	9380	7
548	20231025	105000	124113720	9380	9370	9380	9370	33
549	20231025	104900	123804460	9370	9360	9370	9360	28
550	20231025	104800	123542300	9380	9370	9380	9370	333
551	20231025	104700	120422020	9380	9380	9380	9380	6
552	20231025	104600	120365740	9380	9390	9390	9380	75
553	20231025	104500	119662160	9390	9380	9390	9380	44
554	20231025	104400	119249360	9380	9380	9380	9380	0
555	20231025	104300	119249360	9380	9380	9380	9380	74
556	20231025	104200	118555240	9390	9390	9390	9390	19
557	20231025	104100	118376830	9400	9400	9400	9400	17
558	20231025	104000	118217030	9400	9400	9400	9400	37
559	20231025	103900	117869230	9400	9400	9400	9400	36
560	20231025	103800	117530830	9430	9430	9430	9430	5
561	20231025	103700	117483680	9430	9430	9430	9430	10
562	20231025	103600	117389380	9430	9430	9430	9430	0
563	20231025	103500	117389380	9430	9430	9430	9430	0
564	20231025	103400	117389380	9430	9440	9440	9430	244
565	20231025	103300	115087960	9440	9450	9450	9440	129
566	20231025	103200	113870000	9450	9460	9460	9450	62
567	20231025	103100	113284060	9450	9450	9450	9450	72
568	20231025	103000	112603660	9440	9440	9440	9440	1
569	20231025	102900	112594220	9450	9450	9450	9450	0
570	20231025	102800	112594220	9450	9450	9450	9450	50
571	20231025	102700	112121720	9460	9460	9460	9460	50
572	20231025	102600	111648720	9470	9470	9470	9470	128
573	20231025	102500	110436560	9470	9480	9480	9470	46
574	20231025	102400	110000850	9480	9470	9480	9470	421
575	20231025	102300	106010120	9470	9470	9470	9470	71
576	20231025	102200	105337750	9470	9470	9470	9470	36
577	20231025	102100	104996830	9470	9470	9470	9470	36
578	20231025	102000	104655910	9440	9440	9440	9440	100
579	20231025	101900	103711910	9430	9440	9440	9430	46
580	20231025	101800	103278030	9430	9380	9430	9380	5520
581	20231025	101700	51441700	9370	9370	9370	9370	169
582	20231025	101600	49858170	9370	9370	9370	9370	36
583	20231025	101500	49520850	9400	9380	9400	9380	118
584	20231025	101400	48413950	9360	9360	9360	9360	0
585	20231025	101300	48413950	9360	9390	9390	9360	545
586	20231025	101200	43298390	9400	9400	9400	9400	23
587	20231025	101100	43082190	9400	9380	9400	9380	498
588	20231025	101000	38410350	9360	9370	9370	9360	5
589	20231025	100900	38363510	9370	9370	9370	9370	4
590	20231025	100800	38326030	9360	9370	9370	9360	95
591	20231025	100700	37436600	9360	9360	9360	9360	36
592	20231025	100600	37099640	9350	9350	9350	9350	36
593	20231025	100500	36763040	9370	9370	9370	9370	10
594	20231025	100400	36669340	9370	9370	9370	9370	0
595	20231025	100300	36669340	9370	9370	9370	9370	0
596	20231025	100200	36669340	9370	9370	9370	9370	36
597	20231025	100100	36332020	9380	9350	9380	9350	300
598	20231025	100000	33525220	9360	9350	9360	9350	38
599	20231025	095900	33169560	9360	9360	9360	9360	68
600	20231025	095800	32533080	9360	9360	9360	9360	0
601	20231025	095700	32533080	9360	9360	9360	9360	0
602	20231025	095600	32533080	9360	9380	9380	9360	352
603	20231025	095500	29236560	9380	9380	9380	9380	72
604	20231025	095400	28561200	9380	9380	9380	9380	37
605	20231025	095300	28214140	9410	9410	9410	9410	24
606	20231025	095200	27988300	9420	9420	9420	9420	0
607	20231025	095100	27988300	9420	9420	9420	9420	0
608	20231025	095000	27988300	9420	9420	9420	9420	20
609	20231025	094900	27799900	9370	9370	9370	9370	0
610	20231025	094800	27799900	9370	9370	9370	9370	0
611	20231025	094700	27799900	9370	9370	9370	9370	0
612	20231025	094600	27799900	9370	9370	9370	9370	0
613	20231025	094500	27799900	9370	9370	9370	9370	0
614	20231025	094400	27799900	9370	9400	9400	9370	500
615	20231025	094300	23106080	9400	9400	9400	9400	50
616	20231025	094200	22636080	9400	9400	9400	9400	100
617	20231025	094100	21696080	9410	9410	9410	9410	120
618	20231025	094000	20566880	9420	9420	9420	9420	0
619	20231025	093900	20566880	9420	9420	9420	9420	0
620	20231025	093800	20566880	9420	9420	9420	9420	96
621	20231025	093700	19662560	9420	9420	9420	9420	95
622	20231025	093600	18767660	9450	9450	9450	9450	0
623	20231025	093500	18767660	9450	9450	9450	9450	2
624	20231025	093400	18748760	9420	9420	9420	9420	0
625	20231025	093300	18748760	9420	9420	9420	9420	0
626	20231025	093200	18748760	9420	9420	9420	9420	0
627	20231025	093100	18748760	9420	9420	9420	9420	113
628	20231025	093000	17684300	9430	9450	9450	9430	235
629	20231025	092900	15463970	9480	9480	9480	9480	0
630	20231025	092800	15463970	9480	9480	9480	9480	0
631	20231025	092700	15463970	9480	9480	9480	9480	5
632	20231025	092600	15416570	9480	9480	9480	9480	0
633	20231025	092500	15416570	9480	9480	9480	9480	10
634	20231025	092400	15321770	9480	9480	9480	9480	0
635	20231025	092300	15321770	9480	9470	9480	9470	9
636	20231025	092200	15236470	9480	9480	9480	9480	0
637	20231025	092100	15236470	9480	9480	9480	9480	0
638	20231025	092000	15236470	9480	9480	9480	9480	0
639	20231025	091900	15236470	9480	9480	9480	9480	0
640	20231025	091800	15236470	9480	9470	9480	9470	5
641	20231025	091700	15189080	9450	9450	9450	9450	1
642	20231025	091600	15179630	9480	9480	9480	9480	21
643	20231025	091500	14980550	9490	9490	9490	9490	42
644	20231025	091400	14581970	9490	9490	9490	9490	39
645	20231025	091300	14211860	9490	9490	9490	9490	18
646	20231025	091200	14041040	9500	9470	9550	9470	217
647	20231025	091100	11983540	9410	9410	9410	9410	0
648	20231025	091000	11983540	9410	9410	9410	9410	0
649	20231025	090900	11983540	9410	9410	9410	9410	228
650	20231025	090800	9838060	9400	9400	9400	9400	1
651	20231025	090700	9828660	9430	9430	9430	9430	0
652	20231025	090600	9828660	9430	9430	9430	9430	20
653	20231025	090500	9640060	9440	9450	9450	9440	3
654	20231025	090400	9611730	9450	9450	9450	9450	0
655	20231025	090300	9611730	9450	9450	9450	9450	0
656	20231025	090200	9611730	9450	9450	9450	9450	0
657	20231025	090100	9611730	9450	9480	9480	9450	65
658	20231025	090000	8996520	9480	9480	9480	9480	949