KissMeData/439250/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210000	169248480	9670	9670	9670	9670	68
3	20231025	205900	169248480	9670	9670	9670	9670	0
4	20231025	205800	169248480	9670	9670	9670	9670	0
5	20231025	205700	169248480	9670	9670	9670	9670	0
6	20231025	205600	169248480	9670	9670	9670	9670	0
7	20231025	205500	169248480	9670	9670	9670	9670	0
8	20231025	205400	169248480	9670	9670	9670	9670	0
9	20231025	205300	169248480	9670	9670	9670	9670	0
10	20231025	205200	169248480	9670	9670	9670	9670	0
11	20231025	205100	169248480	9670	9670	9670	9670	0
12	20231025	205000	169248480	9670	9670	9670	9670	0
13	20231025	204900	169248480	9670	9670	9670	9670	0
14	20231025	204800	169248480	9670	9670	9670	9670	0
15	20231025	204700	169248480	9670	9670	9670	9670	0
16	20231025	204600	169248480	9670	9670	9670	9670	0
17	20231025	204500	169248480	9670	9670	9670	9670	0
18	20231025	204400	169248480	9670	9670	9670	9670	0
19	20231025	204300	169248480	9670	9670	9670	9670	0
20	20231025	204200	169248480	9670	9670	9670	9670	0
21	20231025	204100	169248480	9670	9670	9670	9670	0
22	20231025	204000	169248480	9670	9670	9670	9670	0
23	20231025	203900	169248480	9670	9670	9670	9670	0
24	20231025	203800	169248480	9670	9670	9670	9670	0
25	20231025	203700	169248480	9670	9670	9670	9670	0
26	20231025	203600	169248480	9670	9670	9670	9670	0
27	20231025	203500	169248480	9670	9670	9670	9670	0
28	20231025	203400	169248480	9670	9670	9670	9670	0
29	20231025	203300	169248480	9670	9670	9670	9670	0
30	20231025	203200	169248480	9670	9670	9670	9670	0
31	20231025	203100	169248480	9670	9670	9670	9670	0
32	20231025	203000	169248480	9670	9670	9670	9670	68
33	20231025	202900	169248480	9670	9670	9670	9670	0
34	20231025	202800	169248480	9670	9670	9670	9670	0
35	20231025	202700	169248480	9670	9670	9670	9670	0
36	20231025	202600	169248480	9670	9670	9670	9670	0
37	20231025	202500	169248480	9670	9670	9670	9670	0
38	20231025	202400	169248480	9670	9670	9670	9670	0
39	20231025	202300	169248480	9670	9670	9670	9670	0
40	20231025	202200	169248480	9670	9670	9670	9670	0
41	20231025	202100	169248480	9670	9670	9670	9670	0
42	20231025	202000	169248480	9670	9670	9670	9670	0
43	20231025	201900	169248480	9670	9670	9670	9670	0
44	20231025	201800	169248480	9670	9670	9670	9670	0
45	20231025	201700	169248480	9670	9670	9670	9670	0
46	20231025	201600	169248480	9670	9670	9670	9670	0
47	20231025	201500	169248480	9670	9670	9670	9670	0
48	20231025	201400	169248480	9670	9670	9670	9670	0
49	20231025	201300	169248480	9670	9670	9670	9670	0
50	20231025	201200	169248480	9670	9670	9670	9670	0
51	20231025	201100	169248480	9670	9670	9670	9670	0
52	20231025	201000	169248480	9670	9670	9670	9670	0
53	20231025	200900	169248480	9670	9670	9670	9670	0
54	20231025	200800	169248480	9670	9670	9670	9670	0
55	20231025	200700	169248480	9670	9670	9670	9670	0
56	20231025	200600	169248480	9670	9670	9670	9670	0
57	20231025	200500	169248480	9670	9670	9670	9670	0
58	20231025	200400	169248480	9670	9670	9670	9670	0
59	20231025	200300	169248480	9670	9670	9670	9670	0
60	20231025	200200	169248480	9670	9670	9670	9670	0
61	20231025	200100	169248480	9670	9670	9670	9670	0
62	20231025	200000	169248480	9670	9670	9670	9670	68
63	20231025	195900	169248480	9670	9670	9670	9670	0
64	20231025	195800	169248480	9670	9670	9670	9670	0
65	20231025	195700	169248480	9670	9670	9670	9670	0
66	20231025	195600	169248480	9670	9670	9670	9670	0
67	20231025	195500	169248480	9670	9670	9670	9670	0
68	20231025	195400	169248480	9670	9670	9670	9670	0
69	20231025	195300	169248480	9670	9670	9670	9670	0
70	20231025	195200	169248480	9670	9670	9670	9670	0
71	20231025	195100	169248480	9670	9670	9670	9670	0
72	20231025	195000	169248480	9670	9670	9670	9670	0
73	20231025	194900	169248480	9670	9670	9670	9670	0
74	20231025	194800	169248480	9670	9670	9670	9670	0
75	20231025	194700	169248480	9670	9670	9670	9670	0
76	20231025	194600	169248480	9670	9670	9670	9670	0
77	20231025	194500	169248480	9670	9670	9670	9670	0
78	20231025	194400	169248480	9670	9670	9670	9670	0
79	20231025	194300	169248480	9670	9670	9670	9670	0
80	20231025	194200	169248480	9670	9670	9670	9670	0
81	20231025	194100	169248480	9670	9670	9670	9670	0
82	20231025	194000	169248480	9670	9670	9670	9670	0
83	20231025	193900	169248480	9670	9670	9670	9670	0
84	20231025	193800	169248480	9670	9670	9670	9670	0
85	20231025	193700	169248480	9670	9670	9670	9670	0
86	20231025	193600	169248480	9670	9670	9670	9670	0
87	20231025	193500	169248480	9670	9670	9670	9670	0
88	20231025	193400	169248480	9670	9670	9670	9670	0
89	20231025	193300	169248480	9670	9670	9670	9670	0
90	20231025	193200	169248480	9670	9670	9670	9670	0
91	20231025	193100	169248480	9670	9670	9670	9670	0
92	20231025	193000	169248480	9670	9670	9670	9670	68
93	20231025	192900	169248480	9670	9670	9670	9670	0
94	20231025	192800	169248480	9670	9670	9670	9670	0
95	20231025	192700	169248480	9670	9670	9670	9670	0
96	20231025	192600	169248480	9670	9670	9670	9670	0
97	20231025	192500	169248480	9670	9670	9670	9670	0
98	20231025	192400	169248480	9670	9670	9670	9670	0
99	20231025	192300	169248480	9670	9670	9670	9670	0
100	20231025	192200	169248480	9670	9670	9670	9670	0
101	20231025	192100	169248480	9670	9670	9670	9670	0
102	20231025	192000	169248480	9670	9670	9670	9670	0
103	20231025	191900	169248480	9670	9670	9670	9670	0
104	20231025	191800	169248480	9670	9670	9670	9670	0
105	20231025	191700	169248480	9670	9670	9670	9670	0
106	20231025	191600	169248480	9670	9670	9670	9670	0
107	20231025	191500	169248480	9670	9670	9670	9670	0
108	20231025	191400	169248480	9670	9670	9670	9670	0
109	20231025	191300	169248480	9670	9670	9670	9670	0
110	20231025	191200	169248480	9670	9670	9670	9670	0
111	20231025	191100	169248480	9670	9670	9670	9670	0
112	20231025	191000	169248480	9670	9670	9670	9670	0
113	20231025	190900	169248480	9670	9670	9670	9670	0
114	20231025	190800	169248480	9670	9670	9670	9670	0
115	20231025	190700	169248480	9670	9670	9670	9670	0
116	20231025	190600	169248480	9670	9670	9670	9670	0
117	20231025	190500	169248480	9670	9670	9670	9670	0
118	20231025	190400	169248480	9670	9670	9670	9670	0
119	20231025	190300	169248480	9670	9670	9670	9670	0
120	20231025	190200	169248480	9670	9670	9670	9670	0
121	20231025	190100	169248480	9670	9670	9670	9670	0
122	20231025	190000	169248480	9670	9670	9670	9670	68
123	20231025	185900	169248480	9670	9670	9670	9670	0
124	20231025	185800	169248480	9670	9670	9670	9670	0
125	20231025	185700	169248480	9670	9670	9670	9670	0
126	20231025	185600	169248480	9670	9670	9670	9670	0
127	20231025	185500	169248480	9670	9670	9670	9670	0
128	20231025	185400	169248480	9670	9670	9670	9670	0
129	20231025	185300	169248480	9670	9670	9670	9670	0
130	20231025	185200	169248480	9670	9670	9670	9670	0
131	20231025	185100	169248480	9670	9670	9670	9670	0
132	20231025	185000	169248480	9670	9670	9670	9670	0
133	20231025	184900	169248480	9670	9670	9670	9670	0
134	20231025	184800	169248480	9670	9670	9670	9670	0
135	20231025	184700	169248480	9670	9670	9670	9670	0
136	20231025	184600	169248480	9670	9670	9670	9670	0
137	20231025	184500	169248480	9670	9670	9670	9670	0
138	20231025	184400	169248480	9670	9670	9670	9670	0
139	20231025	184300	169248480	9670	9670	9670	9670	0
140	20231025	184200	169248480	9670	9670	9670	9670	0
141	20231025	184100	169248480	9670	9670	9670	9670	0
142	20231025	184000	169248480	9670	9670	9670	9670	0
143	20231025	183900	169248480	9670	9670	9670	9670	0
144	20231025	183800	169248480	9670	9670	9670	9670	0
145	20231025	183700	169248480	9670	9670	9670	9670	0
146	20231025	183600	169248480	9670	9670	9670	9670	0
147	20231025	183500	169248480	9670	9670	9670	9670	0
148	20231025	183400	169248480	9670	9670	9670	9670	0
149	20231025	183300	169248480	9670	9670	9670	9670	0
150	20231025	183200	169248480	9670	9670	9670	9670	0
151	20231025	183100	169248480	9670	9670	9670	9670	0
152	20231025	183000	169248480	9670	9670	9670	9670	68
153	20231025	182900	169248480	9670	9670	9670	9670	0
154	20231025	182800	169248480	9670	9670	9670	9670	0
155	20231025	182700	169248480	9670	9670	9670	9670	0
156	20231025	182600	169248480	9670	9670	9670	9670	0
157	20231025	182500	169248480	9670	9670	9670	9670	0
158	20231025	182400	169248480	9670	9670	9670	9670	0
159	20231025	182300	169248480	9670	9670	9670	9670	0
160	20231025	182200	169248480	9670	9670	9670	9670	0
161	20231025	182100	169248480	9670	9670	9670	9670	0
162	20231025	182000	169248480	9670	9670	9670	9670	0
163	20231025	181900	169248480	9670	9670	9670	9670	0
164	20231025	181800	169248480	9670	9670	9670	9670	0
165	20231025	181700	169248480	9670	9670	9670	9670	0
166	20231025	181600	169248480	9670	9670	9670	9670	0
167	20231025	181500	169248480	9670	9670	9670	9670	0
168	20231025	181400	169248480	9670	9670	9670	9670	0
169	20231025	181300	169248480	9670	9670	9670	9670	0
170	20231025	181200	169248480	9670	9670	9670	9670	0
171	20231025	181100	169248480	9670	9670	9670	9670	0
172	20231025	181000	169248480	9670	9670	9670	9670	0
173	20231025	180900	169248480	9670	9670	9670	9670	0
174	20231025	180800	169248480	9670	9670	9670	9670	0
175	20231025	180700	169248480	9670	9670	9670	9670	0
176	20231025	180600	169248480	9670	9670	9670	9670	0
177	20231025	180500	169248480	9670	9670	9670	9670	0
178	20231025	180400	169248480	9670	9670	9670	9670	0
179	20231025	180300	169248480	9670	9670	9670	9670	0
180	20231025	180200	169248480	9670	9670	9670	9670	0
181	20231025	180100	169248480	9670	9670	9670	9670	0
182	20231025	180000	169248480	9670	9670	9670	9670	68
183	20231025	175900	169248480	9670	9670	9670	9670	0
184	20231025	175800	169248480	9670	9670	9670	9670	0
185	20231025	175700	169248480	9670	9670	9670	9670	0
186	20231025	175600	169248480	9670	9670	9670	9670	0
187	20231025	175500	169248480	9670	9670	9670	9670	0
188	20231025	175400	169248480	9670	9670	9670	9670	0
189	20231025	175300	169248480	9670	9670	9670	9670	0
190	20231025	175200	169248480	9670	9670	9670	9670	0
191	20231025	175100	169248480	9670	9670	9670	9670	0
192	20231025	175000	169248480	9670	9670	9670	9670	0
193	20231025	174900	169248480	9670	9670	9670	9670	0
194	20231025	174800	169248480	9670	9670	9670	9670	0
195	20231025	174700	169248480	9670	9670	9670	9670	0
196	20231025	174600	169248480	9670	9670	9670	9670	0
197	20231025	174500	169248480	9670	9670	9670	9670	0
198	20231025	174400	169248480	9670	9670	9670	9670	0
199	20231025	174300	169248480	9670	9670	9670	9670	0
200	20231025	174200	169248480	9670	9670	9670	9670	0
201	20231025	174100	169248480	9670	9670	9670	9670	0
202	20231025	174000	169248480	9670	9670	9670	9670	0
203	20231025	173900	169248480	9670	9670	9670	9670	0
204	20231025	173800	169248480	9670	9670	9670	9670	0
205	20231025	173700	169248480	9670	9670	9670	9670	0
206	20231025	173600	169248480	9670	9670	9670	9670	0
207	20231025	173500	169248480	9670	9670	9670	9670	0
208	20231025	173400	169248480	9670	9670	9670	9670	0
209	20231025	173300	169248480	9670	9670	9670	9670	0
210	20231025	173200	169248480	9670	9670	9670	9670	0
211	20231025	173100	169248480	9670	9670	9670	9670	0
212	20231025	173000	169248480	9670	9670	9670	9670	68
213	20231025	172900	169248480	9670	9670	9670	9670	0
214	20231025	172800	169248480	9670	9670	9670	9670	0
215	20231025	172700	169248480	9670	9670	9670	9670	0
216	20231025	172600	169248480	9670	9670	9670	9670	0
217	20231025	172500	169248480	9670	9670	9670	9670	0
218	20231025	172400	169248480	9670	9670	9670	9670	0
219	20231025	172300	169248480	9670	9670	9670	9670	0
220	20231025	172200	169248480	9670	9670	9670	9670	0
221	20231025	172100	169248480	9670	9670	9670	9670	0
222	20231025	172000	169248480	9670	9670	9670	9670	0
223	20231025	171900	169248480	9670	9670	9670	9670	0
224	20231025	171800	169248480	9670	9670	9670	9670	0
225	20231025	171700	169248480	9670	9670	9670	9670	0
226	20231025	171600	169248480	9670	9670	9670	9670	0
227	20231025	171500	169248480	9670	9670	9670	9670	0
228	20231025	171400	169248480	9670	9670	9670	9670	0
229	20231025	171300	169248480	9670	9670	9670	9670	0
230	20231025	171200	169248480	9670	9670	9670	9670	0
231	20231025	171100	169248480	9670	9670	9670	9670	0
232	20231025	171000	169248480	9670	9670	9670	9670	0
233	20231025	170900	169248480	9670	9670	9670	9670	0
234	20231025	170800	169248480	9670	9670	9670	9670	0
235	20231025	170700	169248480	9670	9670	9670	9670	0
236	20231025	170600	169248480	9670	9670	9670	9670	0
237	20231025	170500	169248480	9670	9670	9670	9670	0
238	20231025	170400	169248480	9670	9670	9670	9670	0
239	20231025	170300	169248480	9670	9670	9670	9670	0
240	20231025	170200	169248480	9670	9670	9670	9670	0
241	20231025	170100	169248480	9670	9670	9670	9670	0
242	20231025	170000	169248480	9670	9670	9670	9670	68
243	20231025	165900	169248480	9670	9670	9670	9670	0
244	20231025	165800	169248480	9670	9670	9670	9670	0
245	20231025	165700	169248480	9670	9670	9670	9670	0
246	20231025	165600	169248480	9670	9670	9670	9670	0
247	20231025	165500	169248480	9670	9670	9670	9670	0
248	20231025	165400	169248480	9670	9670	9670	9670	0
249	20231025	165300	169248480	9670	9670	9670	9670	0
250	20231025	165200	169248480	9670	9670	9670	9670	0
251	20231025	165100	169248480	9670	9670	9670	9670	0
252	20231025	165000	169248480	9670	9670	9670	9670	0
253	20231025	164900	169248480	9670	9670	9670	9670	0
254	20231025	164800	169248480	9670	9670	9670	9670	0
255	20231025	164700	169248480	9670	9670	9670	9670	0
256	20231025	164600	169248480	9670	9670	9670	9670	0
257	20231025	164500	169248480	9670	9670	9670	9670	0
258	20231025	164400	169248480	9670	9670	9670	9670	0
259	20231025	164300	169248480	9670	9670	9670	9670	0
260	20231025	164200	169248480	9670	9670	9670	9670	0
261	20231025	164100	169248480	9670	9670	9670	9670	0
262	20231025	164000	169248480	9670	9670	9670	9670	0
263	20231025	163900	169248480	9670	9670	9670	9670	0
264	20231025	163800	169248480	9670	9670	9670	9670	0
265	20231025	163700	169248480	9670	9670	9670	9670	0
266	20231025	163600	169248480	9670	9670	9670	9670	0
267	20231025	163500	169248480	9670	9670	9670	9670	0
268	20231025	163400	169248480	9670	9670	9670	9670	0
269	20231025	163300	169248480	9670	9670	9670	9670	0
270	20231025	163200	169248480	9670	9670	9670	9670	0
271	20231025	163100	169248480	9670	9670	9670	9670	0
272	20231025	163000	169248480	9670	9670	9670	9670	68
273	20231025	162900	169248480	9670	9670	9670	9670	0
274	20231025	162800	169248480	9670	9670	9670	9670	0
275	20231025	162700	169248480	9670	9670	9670	9670	0
276	20231025	162600	169248480	9670	9670	9670	9670	0
277	20231025	162500	169248480	9670	9670	9670	9670	0
278	20231025	162400	169248480	9670	9670	9670	9670	0
279	20231025	162300	169248480	9670	9670	9670	9670	0
280	20231025	162200	169248480	9670	9670	9670	9670	0
281	20231025	162100	169248480	9670	9670	9670	9670	0
282	20231025	162000	169248480	9670	9670	9670	9670	0
283	20231025	161900	169248480	9670	9670	9670	9670	0
284	20231025	161800	169248480	9670	9670	9670	9670	0
285	20231025	161700	169248480	9670	9670	9670	9670	0
286	20231025	161600	169248480	9670	9670	9670	9670	0
287	20231025	161500	169248480	9670	9670	9670	9670	0
288	20231025	161400	169248480	9670	9670	9670	9670	0
289	20231025	161300	169248480	9670	9670	9670	9670	0
290	20231025	161200	169248480	9670	9670	9670	9670	0
291	20231025	161100	169248480	9670	9670	9670	9670	0
292	20231025	161000	169248480	9670	9670	9670	9670	0
293	20231025	160900	169248480	9670	9670	9670	9670	0
294	20231025	160800	169248480	9670	9670	9670	9670	0
295	20231025	160700	169248480	9670	9670	9670	9670	0
296	20231025	160600	169248480	9670	9670	9670	9670	0
297	20231025	160500	169248480	9670	9670	9670	9670	0
298	20231025	160400	169248480	9670	9670	9670	9670	0
299	20231025	160300	169248480	9670	9670	9670	9670	0
300	20231025	160200	169248480	9670	9670	9670	9670	0
301	20231025	160100	169248480	9670	9670	9670	9670	0
302	20231025	160000	169248480	9670	9670	9670	9670	68
303	20231025	155900	169248480	9670	9670	9670	9670	0
304	20231025	155800	169248480	9670	9670	9670	9670	0
305	20231025	155700	169248480	9670	9670	9670	9670	0
306	20231025	155600	169248480	9670	9670	9670	9670	0
307	20231025	155500	169248480	9670	9670	9670	9670	0
308	20231025	155400	169248480	9670	9670	9670	9670	0
309	20231025	155300	169248480	9670	9670	9670	9670	0
310	20231025	155200	169248480	9670	9670	9670	9670	0
311	20231025	155100	169248480	9670	9670	9670	9670	0
312	20231025	155000	169248480	9670	9670	9670	9670	0
313	20231025	154900	169248480	9670	9670	9670	9670	0
314	20231025	154800	169248480	9670	9670	9670	9670	0
315	20231025	154700	169248480	9670	9670	9670	9670	0
316	20231025	154600	169248480	9670	9670	9670	9670	0
317	20231025	154500	169248480	9670	9670	9670	9670	0
318	20231025	154400	169248480	9670	9670	9670	9670	0
319	20231025	154300	169248480	9670	9670	9670	9670	0
320	20231025	154200	169248480	9670	9670	9670	9670	0
321	20231025	154100	169248480	9670	9670	9670	9670	0
322	20231025	154000	169248480	9670	9670	9670	9670	0
323	20231025	153900	169248480	9670	9670	9670	9670	0
324	20231025	153800	169248480	9670	9670	9670	9670	0
325	20231025	153700	169248480	9670	9670	9670	9670	0
326	20231025	153600	169248480	9670	9670	9670	9670	0
327	20231025	153500	169248480	9670	9670	9670	9670	0
328	20231025	153400	169248480	9670	9670	9670	9670	0
329	20231025	153300	169248480	9670	9670	9670	9670	0
330	20231025	153200	169248480	9670	9670	9670	9670	0
331	20231025	153100	169248480	9670	9670	9670	9670	0
332	20231025	153000	169248480	9670	9670	9670	9670	136
333	20231025	152900	168590920	9660	9660	9660	9660	0
334	20231025	152800	168590920	9660	9660	9660	9660	0
335	20231025	152700	168590920	9660	9660	9660	9660	0
336	20231025	152600	168590920	9660	9660	9660	9660	0
337	20231025	152500	168590920	9660	9660	9660	9660	0
338	20231025	152400	168590920	9660	9660	9660	9660	0
339	20231025	152300	168590920	9660	9660	9660	9660	0
340	20231025	152200	168590920	9660	9660	9660	9660	0
341	20231025	152100	168590920	9660	9660	9660	9660	0
342	20231025	152000	168590920	9660	9660	9660	9660	0
343	20231025	151900	168590920	9660	9660	9660	9660	0
344	20231025	151800	168590920	9660	9660	9660	9660	0
345	20231025	151700	168590920	9660	9660	9660	9660	0
346	20231025	151600	168590920	9660	9660	9660	9660	0
347	20231025	151500	168590920	9660	9660	9660	9660	0
348	20231025	151400	168590920	9660	9660	9660	9660	0
349	20231025	151300	168590920	9660	9660	9660	9660	0
350	20231025	151200	168590920	9660	9660	9660	9660	0
351	20231025	151100	168590920	9660	9660	9660	9660	0
352	20231025	151000	168590920	9660	9660	9660	9660	0
353	20231025	150900	168590920	9660	9660	9660	9660	0
354	20231025	150800	168590920	9660	9660	9660	9660	5
355	20231025	150700	168542620	9650	9650	9650	9650	0
356	20231025	150600	168542620	9650	9650	9650	9650	0
357	20231025	150500	168542620	9650	9650	9650	9650	0
358	20231025	150400	168542620	9650	9650	9650	9650	0
359	20231025	150300	168542620	9650	9650	9650	9650	0
360	20231025	150200	168542620	9650	9650	9650	9650	0
361	20231025	150100	168542620	9650	9650	9650	9650	0
362	20231025	150000	168542620	9650	9650	9650	9650	0
363	20231025	145900	168542620	9650	9650	9650	9650	0
364	20231025	145800	168542620	9650	9650	9650	9650	350
365	20231025	145700	165165120	9660	9660	9660	9660	0
366	20231025	145600	165165120	9660	9660	9660	9660	0
367	20231025	145500	165165120	9660	9660	9660	9660	0
368	20231025	145400	165165120	9660	9670	9670	9660	7
369	20231025	145300	165097490	9650	9650	9650	9650	0
370	20231025	145200	165097490	9650	9650	9650	9650	0
371	20231025	145100	165097490	9650	9650	9650	9650	0
372	20231025	145000	165097490	9650	9650	9650	9650	0
373	20231025	144900	165097490	9650	9650	9650	9650	0
374	20231025	144800	165097490	9650	9650	9650	9650	0
375	20231025	144700	165097490	9650	9650	9650	9650	0
376	20231025	144600	165097490	9650	9650	9650	9650	0
377	20231025	144500	165097490	9650	9650	9650	9650	0
378	20231025	144400	165097490	9650	9650	9650	9650	0
379	20231025	144300	165097490	9650	9650	9650	9650	0
380	20231025	144200	165097490	9650	9650	9650	9650	0
381	20231025	144100	165097490	9650	9650	9650	9650	0
382	20231025	144000	165097490	9650	9650	9650	9650	0
383	20231025	143900	165097490	9650	9650	9650	9650	0
384	20231025	143800	165097490	9650	9650	9650	9650	0
385	20231025	143700	165097490	9650	9650	9650	9650	0
386	20231025	143600	165097490	9650	9650	9650	9650	0
387	20231025	143500	165097490	9650	9650	9650	9650	0
388	20231025	143400	165097490	9650	9650	9650	9650	0
389	20231025	143300	165097490	9650	9650	9650	9650	0
390	20231025	143200	165097490	9650	9650	9650	9650	0
391	20231025	143100	165097490	9650	9650	9650	9650	0
392	20231025	143000	165097490	9650	9650	9650	9650	0
393	20231025	142900	165097490	9650	9650	9650	9650	0
394	20231025	142800	165097490	9650	9650	9650	9650	0
395	20231025	142700	165097490	9650	9650	9650	9650	0
396	20231025	142600	165097490	9650	9650	9650	9650	0
397	20231025	142500	165097490	9650	9650	9650	9650	0
398	20231025	142400	165097490	9650	9650	9650	9650	0
399	20231025	142300	165097490	9650	9650	9650	9650	0
400	20231025	142200	165097490	9650	9650	9650	9650	0
401	20231025	142100	165097490	9650	9650	9650	9650	0
402	20231025	142000	165097490	9650	9650	9650	9650	0
403	20231025	141900	165097490	9650	9650	9650	9650	0
404	20231025	141800	165097490	9650	9650	9650	9650	0
405	20231025	141700	165097490	9650	9650	9650	9650	0
406	20231025	141600	165097490	9650	9650	9650	9650	0
407	20231025	141500	165097490	9650	9650	9650	9650	0
408	20231025	141400	165097490	9650	9650	9650	9650	0
409	20231025	141300	165097490	9650	9650	9650	9650	0
410	20231025	141200	165097490	9650	9650	9650	9650	0
411	20231025	141100	165097490	9650	9650	9650	9650	0
412	20231025	141000	165097490	9650	9650	9650	9650	0
413	20231025	140900	165097490	9650	9650	9650	9650	0
414	20231025	140800	165097490	9650	9650	9650	9650	0
415	20231025	140700	165097490	9650	9650	9650	9650	0
416	20231025	140600	165097490	9650	9650	9650	9650	0
417	20231025	140500	165097490	9650	9650	9650	9650	0
418	20231025	140400	165097490	9650	9650	9650	9650	0
419	20231025	140300	165097490	9650	9650	9650	9650	0
420	20231025	140200	165097490	9650	9650	9650	9650	110
421	20231025	140100	164035990	9650	9650	9650	9650	0
422	20231025	140000	164035990	9650	9650	9650	9650	0
423	20231025	135900	164035990	9650	9650	9650	9650	0
424	20231025	135800	164035990	9650	9650	9650	9650	0
425	20231025	135700	164035990	9650	9650	9650	9650	0
426	20231025	135600	164035990	9650	9650	9650	9650	0
427	20231025	135500	164035990	9650	9650	9650	9650	0
428	20231025	135400	164035990	9650	9650	9650	9650	0
429	20231025	135300	164035990	9650	9650	9650	9650	0
430	20231025	135200	164035990	9650	9650	9650	9650	400
431	20231025	135100	160175990	9650	9650	9650	9650	0
432	20231025	135000	160175990	9650	9650	9650	9650	0
433	20231025	134900	160175990	9650	9650	9650	9650	0
434	20231025	134800	160175990	9650	9650	9650	9650	0
435	20231025	134700	160175990	9650	9650	9650	9650	0
436	20231025	134600	160175990	9650	9650	9650	9650	0
437	20231025	134500	160175990	9650	9650	9650	9650	0
438	20231025	134400	160175990	9650	9650	9650	9650	0
439	20231025	134300	160175990	9650	9650	9650	9650	0
440	20231025	134200	160175990	9650	9650	9650	9650	0
441	20231025	134100	160175990	9650	9650	9650	9650	0
442	20231025	134000	160175990	9650	9650	9650	9650	0
443	20231025	133900	160175990	9650	9650	9650	9650	0
444	20231025	133800	160175990	9650	9650	9650	9650	238
445	20231025	133700	157879290	9650	9650	9650	9650	0
446	20231025	133600	157879290	9650	9650	9650	9650	0
447	20231025	133500	157879290	9650	9650	9650	9650	0
448	20231025	133400	157879290	9650	9650	9650	9650	0
449	20231025	133300	157879290	9650	9650	9650	9650	0
450	20231025	133200	157879290	9650	9650	9650	9650	0
451	20231025	133100	157879290	9650	9650	9650	9650	0
452	20231025	133000	157879290	9650	9650	9650	9650	0
453	20231025	132900	157879290	9650	9650	9650	9650	0
454	20231025	132800	157879290	9650	9650	9650	9650	0
455	20231025	132700	157879290	9650	9650	9650	9650	0
456	20231025	132600	157879290	9650	9650	9650	9650	0
457	20231025	132500	157879290	9650	9650	9650	9650	0
458	20231025	132400	157879290	9650	9650	9650	9650	0
459	20231025	132300	157879290	9650	9650	9650	9650	0
460	20231025	132200	157879290	9650	9650	9650	9650	0
461	20231025	132100	157879290	9650	9650	9650	9650	0
462	20231025	132000	157879290	9650	9650	9650	9650	0
463	20231025	131900	157879290	9650	9650	9650	9650	0
464	20231025	131800	157879290	9650	9650	9650	9650	0
465	20231025	131700	157879290	9650	9650	9650	9650	0
466	20231025	131600	157879290	9650	9650	9650	9650	0
467	20231025	131500	157879290	9650	9650	9650	9650	0
468	20231025	131400	157879290	9650	9650	9650	9650	0
469	20231025	131300	157879290	9650	9650	9650	9650	0
470	20231025	131200	157879290	9650	9650	9650	9650	0
471	20231025	131100	157879290	9650	9650	9650	9650	0
472	20231025	131000	157879290	9650	9650	9650	9650	0
473	20231025	130900	157879290	9650	9650	9650	9650	0
474	20231025	130800	157879290	9650	9660	9660	9650	100
475	20231025	130700	156913560	9660	9660	9660	9660	0
476	20231025	130600	156913560	9660	9660	9660	9660	0
477	20231025	130500	156913560	9660	9660	9660	9660	0
478	20231025	130400	156913560	9660	9660	9660	9660	0
479	20231025	130300	156913560	9660	9660	9660	9660	0
480	20231025	130200	156913560	9660	9660	9660	9660	0
481	20231025	130100	156913560	9660	9660	9660	9660	0
482	20231025	130000	156913560	9660	9660	9660	9660	0
483	20231025	125900	156913560	9660	9660	9660	9660	0
484	20231025	125800	156913560	9660	9660	9660	9660	0
485	20231025	125700	156913560	9660	9660	9660	9660	0
486	20231025	125600	156913560	9660	9660	9660	9660	4
487	20231025	125500	156874920	9660	9660	9660	9660	0
488	20231025	125400	156874920	9660	9660	9660	9660	0
489	20231025	125300	156874920	9660	9660	9660	9660	0
490	20231025	125200	156874920	9660	9660	9660	9660	0
491	20231025	125100	156874920	9660	9660	9660	9660	0
492	20231025	125000	156874920	9660	9660	9660	9660	0
493	20231025	124900	156874920	9660	9660	9660	9660	0
494	20231025	124800	156874920	9660	9660	9660	9660	238
495	20231025	124700	154575840	9670	9670	9670	9670	0
496	20231025	124600	154575840	9670	9670	9670	9670	0
497	20231025	124500	154575840	9670	9670	9670	9670	0
498	20231025	124400	154575840	9670	9670	9670	9670	296
499	20231025	124300	151713520	9670	9670	9670	9670	0
500	20231025	124200	151713520	9670	9670	9670	9670	0
501	20231025	124100	151713520	9670	9670	9670	9670	0
502	20231025	124000	151713520	9670	9670	9670	9670	0
503	20231025	123900	151713520	9670	9670	9670	9670	0
504	20231025	123800	151713520	9670	9670	9670	9670	0
505	20231025	123700	151713520	9670	9670	9670	9670	0
506	20231025	123600	151713520	9670	9670	9670	9670	0
507	20231025	123500	151713520	9670	9670	9670	9670	0
508	20231025	123400	151713520	9670	9670	9670	9670	0
509	20231025	123300	151713520	9670	9670	9670	9670	0
510	20231025	123200	151713520	9670	9670	9670	9670	0
511	20231025	123100	151713520	9670	9670	9670	9670	0
512	20231025	123000	151713520	9670	9670	9670	9670	0
513	20231025	122900	151713520	9670	9670	9670	9670	0
514	20231025	122800	151713520	9670	9670	9670	9670	0
515	20231025	122700	151713520	9670	9670	9670	9670	0
516	20231025	122600	151713520	9670	9670	9670	9670	0
517	20231025	122500	151713520	9670	9670	9670	9670	0
518	20231025	122400	151713520	9670	9670	9670	9670	0
519	20231025	122300	151713520	9670	9670	9670	9670	0
520	20231025	122200	151713520	9670	9670	9670	9670	0
521	20231025	122100	151713520	9670	9670	9670	9670	0
522	20231025	122000	151713520	9670	9670	9670	9670	0
523	20231025	121900	151713520	9670	9670	9670	9670	0
524	20231025	121800	151713520	9670	9670	9670	9670	0
525	20231025	121700	151713520	9670	9670	9670	9670	0
526	20231025	121600	151713520	9670	9670	9670	9670	0
527	20231025	121500	151713520	9670	9670	9670	9670	0
528	20231025	121400	151713520	9670	9670	9670	9670	0
529	20231025	121300	151713520	9670	9670	9670	9670	0
530	20231025	121200	151713520	9670	9670	9670	9670	0
531	20231025	121100	151713520	9670	9670	9670	9670	0
532	20231025	121000	151713520	9670	9670	9670	9670	0
533	20231025	120900	151713520	9670	9680	9680	9670	10
534	20231025	120800	151616810	9680	9680	9680	9680	0
535	20231025	120700	151616810	9680	9680	9680	9680	0
536	20231025	120600	151616810	9680	9680	9680	9680	0
537	20231025	120500	151616810	9680	9680	9680	9680	0
538	20231025	120400	151616810	9680	9680	9680	9680	20
539	20231025	120300	151423210	9680	9680	9680	9680	0
540	20231025	120200	151423210	9680	9680	9680	9680	0
541	20231025	120100	151423210	9680	9680	9680	9680	0
542	20231025	120000	151423210	9680	9680	9680	9680	0
543	20231025	115900	151423210	9680	9680	9680	9680	0
544	20231025	115800	151423210	9680	9680	9680	9680	0
545	20231025	115700	151423210	9680	9680	9680	9680	0
546	20231025	115600	151423210	9680	9680	9680	9680	0
547	20231025	115500	151423210	9680	9680	9680	9680	0
548	20231025	115400	151423210	9680	9680	9680	9680	0
549	20231025	115300	151423210	9680	9680	9680	9680	0
550	20231025	115200	151423210	9680	9680	9680	9680	0
551	20231025	115100	151423210	9680	9680	9680	9680	0
552	20231025	115000	151423210	9680	9680	9680	9680	0
553	20231025	114900	151423210	9680	9680	9680	9680	0
554	20231025	114800	151423210	9680	9680	9680	9680	0
555	20231025	114700	151423210	9680	9680	9680	9680	0
556	20231025	114600	151423210	9680	9680	9680	9680	0
557	20231025	114500	151423210	9680	9680	9680	9680	0
558	20231025	114400	151423210	9680	9680	9680	9680	0
559	20231025	114300	151423210	9680	9680	9680	9680	0
560	20231025	114200	151423210	9680	9680	9680	9680	0
561	20231025	114100	151423210	9680	9680	9680	9680	0
562	20231025	114000	151423210	9680	9680	9680	9680	0
563	20231025	113900	151423210	9680	9680	9680	9680	0
564	20231025	113800	151423210	9680	9680	9680	9680	0
565	20231025	113700	151423210	9680	9680	9680	9680	0
566	20231025	113600	151423210	9680	9680	9680	9680	0
567	20231025	113500	151423210	9680	9680	9680	9680	0
568	20231025	113400	151423210	9680	9680	9680	9680	0
569	20231025	113300	151423210	9680	9680	9680	9680	0
570	20231025	113200	151423210	9680	9680	9680	9680	0
571	20231025	113100	151423210	9680	9680	9680	9680	0
572	20231025	113000	151423210	9680	9680	9680	9680	0
573	20231025	112900	151423210	9680	9680	9680	9680	0
574	20231025	112800	151423210	9680	9680	9680	9680	0
575	20231025	112700	151423210	9680	9680	9680	9680	0
576	20231025	112600	151423210	9680	9680	9680	9680	0
577	20231025	112500	151423210	9680	9680	9680	9680	0
578	20231025	112400	151423210	9680	9680	9680	9680	0
579	20231025	112300	151423210	9680	9680	9680	9680	0
580	20231025	112200	151423210	9680	9680	9680	9680	0
581	20231025	112100	151423210	9680	9680	9680	9680	0
582	20231025	112000	151423210	9680	9680	9680	9680	0
583	20231025	111900	151423210	9680	9680	9680	9680	0
584	20231025	111800	151423210	9680	9680	9680	9680	0
585	20231025	111700	151423210	9680	9680	9680	9680	0
586	20231025	111600	151423210	9680	9680	9680	9680	0
587	20231025	111500	151423210	9680	9680	9680	9680	4
588	20231025	111400	151384490	9680	9680	9680	9680	0
589	20231025	111300	151384490	9680	9680	9680	9680	0
590	20231025	111200	151384490	9680	9680	9680	9680	0
591	20231025	111100	151384490	9680	9680	9680	9680	0
592	20231025	111000	151384490	9680	9680	9680	9680	0
593	20231025	110900	151384490	9680	9680	9680	9680	0
594	20231025	110800	151384490	9680	9680	9680	9680	0
595	20231025	110700	151384490	9680	9680	9680	9680	4
596	20231025	110600	151345770	9680	9680	9680	9680	0
597	20231025	110500	151345770	9680	9680	9680	9680	0
598	20231025	110400	151345770	9680	9680	9680	9680	0
599	20231025	110300	151345770	9680	9680	9680	9680	0
600	20231025	110200	151345770	9680	9680	9680	9680	10
601	20231025	110100	151248970	9680	9680	9680	9680	0
602	20231025	110000	151248970	9680	9680	9680	9680	0
603	20231025	105900	151248970	9680	9680	9680	9680	10
604	20231025	105800	151152170	9680	9680	9680	9680	0
605	20231025	105700	151152170	9680	9680	9680	9680	1
606	20231025	105600	151142490	9680	9680	9680	9680	0
607	20231025	105500	151142490	9680	9680	9680	9680	0
608	20231025	105400	151142490	9680	9690	9690	9680	1110
609	20231025	105300	140397630	9680	9680	9680	9680	5000
610	20231025	105200	91997630	9680	9680	9680	9680	0
611	20231025	105100	91997630	9680	9690	9690	9680	2000
612	20231025	105000	72637250	9680	9680	9680	9680	0
613	20231025	104900	72637250	9680	9690	9690	9680	2997
614	20231025	104800	43620190	9690	9690	9690	9690	0
615	20231025	104700	43620190	9690	9690	9690	9690	0
616	20231025	104600	43620190	9690	9690	9690	9690	0
617	20231025	104500	43620190	9690	9690	9690	9690	0
618	20231025	104400	43620190	9690	9690	9690	9690	0
619	20231025	104300	43620190	9690	9690	9690	9690	0
620	20231025	104200	43620190	9690	9690	9690	9690	0
621	20231025	104100	43620190	9690	9690	9690	9690	0
622	20231025	104000	43620190	9690	9690	9690	9690	0
623	20231025	103900	43620190	9690	9690	9690	9690	0
624	20231025	103800	43620190	9690	9690	9690	9690	0
625	20231025	103700	43620190	9690	9690	9690	9690	6
626	20231025	103600	43562050	9690	9690	9690	9690	0
627	20231025	103500	43562050	9690	9690	9690	9690	0
628	20231025	103400	43562050	9690	9690	9690	9690	0
629	20231025	103300	43562050	9690	9690	9690	9690	184
630	20231025	103200	41779090	9680	9680	9680	9680	0
631	20231025	103100	41779090	9680	9680	9680	9680	0
632	20231025	103000	41779090	9680	9680	9680	9680	0
633	20231025	102900	41779090	9680	9680	9680	9680	0
634	20231025	102800	41779090	9680	9680	9680	9680	0
635	20231025	102700	41779090	9680	9680	9680	9680	0
636	20231025	102600	41779090	9680	9680	9680	9680	0
637	20231025	102500	41779090	9680	9680	9680	9680	0
638	20231025	102400	41779090	9680	9680	9680	9680	0
639	20231025	102300	41779090	9680	9680	9680	9680	0
640	20231025	102200	41779090	9680	9680	9680	9680	0
641	20231025	102100	41779090	9680	9680	9680	9680	0
642	20231025	102000	41779090	9680	9680	9680	9680	0
643	20231025	101900	41779090	9680	9680	9680	9680	0
644	20231025	101800	41779090	9680	9680	9680	9680	0
645	20231025	101700	41779090	9680	9680	9680	9680	0
646	20231025	101600	41779090	9680	9680	9680	9680	0
647	20231025	101500	41779090	9680	9680	9680	9680	0
648	20231025	101400	41779090	9680	9680	9680	9680	0
649	20231025	101300	41779090	9680	9680	9680	9680	0
650	20231025	101200	41779090	9680	9680	9680	9680	0
651	20231025	101100	41779090	9680	9680	9680	9680	0
652	20231025	101000	41779090	9680	9680	9680	9680	0
653	20231025	100900	41779090	9680	9680	9680	9680	0
654	20231025	100800	41779090	9680	9680	9680	9680	0
655	20231025	100700	41779090	9680	9680	9680	9680	0
656	20231025	100600	41779090	9680	9680	9680	9680	0
657	20231025	100500	41779090	9680	9680	9680	9680	0
658	20231025	100400	41779090	9680	9680	9680	9680	0
659	20231025	100300	41779090	9680	9680	9680	9680	0
660	20231025	100200	41779090	9680	9680	9680	9680	0
661	20231025	100100	41779090	9680	9680	9680	9680	0
662	20231025	100000	41779090	9680	9680	9680	9680	0
663	20231025	095900	41779090	9680	9680	9680	9680	0
664	20231025	095800	41779090	9680	9680	9680	9680	0
665	20231025	095700	41779090	9680	9680	9680	9680	0
666	20231025	095600	41779090	9680	9680	9680	9680	0
667	20231025	095500	41779090	9680	9680	9680	9680	0
668	20231025	095400	41779090	9680	9680	9680	9680	500
669	20231025	095300	36939090	9680	9680	9680	9680	0
670	20231025	095200	36939090	9680	9680	9680	9680	0
671	20231025	095100	36939090	9680	9680	9680	9680	0
672	20231025	095000	36939090	9680	9680	9680	9680	0
673	20231025	094900	36939090	9680	9680	9680	9680	0
674	20231025	094800	36939090	9680	9680	9680	9680	0
675	20231025	094700	36939090	9680	9680	9680	9680	0
676	20231025	094600	36939090	9680	9680	9680	9680	0
677	20231025	094500	36939090	9680	9680	9680	9680	0
678	20231025	094400	36939090	9680	9680	9680	9680	0
679	20231025	094300	36939090	9680	9680	9680	9680	0
680	20231025	094200	36939090	9680	9680	9680	9680	0
681	20231025	094100	36939090	9680	9680	9680	9680	0
682	20231025	094000	36939090	9680	9680	9680	9680	0
683	20231025	093900	36939090	9680	9680	9680	9680	0
684	20231025	093800	36939090	9680	9680	9680	9680	0
685	20231025	093700	36939090	9680	9680	9680	9680	0
686	20231025	093600	36939090	9680	9690	9690	9680	2400
687	20231025	093500	13692000	9720	9720	9720	9720	0
688	20231025	093400	13692000	9720	9720	9720	9720	0
689	20231025	093300	13692000	9720	9720	9720	9720	0
690	20231025	093200	13692000	9720	9720	9720	9720	0
691	20231025	093100	13692000	9720	9720	9720	9720	2
692	20231025	093000	13672560	9690	9690	9690	9690	0
693	20231025	092900	13672560	9690	9690	9690	9690	0
694	20231025	092800	13672560	9690	9690	9690	9690	0
695	20231025	092700	13672560	9690	9690	9690	9690	0
696	20231025	092600	13672560	9690	9690	9690	9690	0
697	20231025	092500	13672560	9690	9690	9690	9690	273
698	20231025	092400	11027190	9690	9690	9690	9690	0
699	20231025	092300	11027190	9690	9690	9690	9690	0
700	20231025	092200	11027190	9690	9690	9690	9690	0
701	20231025	092100	11027190	9690	9690	9690	9690	0
702	20231025	092000	11027190	9690	9690	9690	9690	0
703	20231025	091900	11027190	9690	9690	9690	9690	0
704	20231025	091800	11027190	9690	9690	9690	9690	0
705	20231025	091700	11027190	9690	9690	9690	9690	10
706	20231025	091600	10930290	9690	9690	9690	9690	0
707	20231025	091500	10930290	9690	9690	9690	9690	0
708	20231025	091400	10930290	9690	9690	9690	9690	0
709	20231025	091300	10930290	9690	9690	9690	9690	0
710	20231025	091200	10930290	9690	9690	9690	9690	10
711	20231025	091100	10833390	9690	9690	9690	9690	0
712	20231025	091000	10833390	9690	9690	9690	9690	100
713	20231025	090900	9864390	9690	9690	9690	9690	10
714	20231025	090800	9767490	9680	9680	9680	9680	3
715	20231025	090700	9738450	9690	9690	9690	9690	5
716	20231025	090600	9690000	9690	9690	9690	9690	0
717	20231025	090500	9690000	9690	9690	9690	9690	1000
718	20231025	090400	0	9690	9690	9690	9690	0
719	20231025	090300	0	9690	9690	9690	9690	0
720	20231025	090200	0	9690	9690	9690	9690	0
721	20231025	090100	0	9690	9690	9690	9690	0
722	20231025	090000	0	9690	9690	9690	9690	0