KissMeData/084990/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194200	582024350	4165	4165	4165	4165	2402
3	20231025	194100	582024350	4165	4165	4165	4165	0
4	20231025	194000	582024350	4165	4165	4165	4165	0
5	20231025	193900	582024350	4165	4165	4165	4165	0
6	20231025	193800	582024350	4165	4165	4165	4165	0
7	20231025	193700	582024350	4165	4165	4165	4165	0
8	20231025	193600	582024350	4165	4165	4165	4165	0
9	20231025	193500	582024350	4165	4165	4165	4165	0
10	20231025	193400	582024350	4165	4165	4165	4165	0
11	20231025	193300	582024350	4165	4165	4165	4165	0
12	20231025	193200	582024350	4165	4165	4165	4165	0
13	20231025	193100	582024350	4165	4165	4165	4165	0
14	20231025	193000	582024350	4165	4165	4165	4165	0
15	20231025	192900	582024350	4165	4165	4165	4165	0
16	20231025	192800	582024350	4165	4165	4165	4165	0
17	20231025	192700	582024350	4165	4165	4165	4165	0
18	20231025	192600	582024350	4165	4165	4165	4165	0
19	20231025	192500	582024350	4165	4165	4165	4165	0
20	20231025	192400	582024350	4165	4165	4165	4165	0
21	20231025	192300	582024350	4165	4165	4165	4165	0
22	20231025	192200	582024350	4165	4165	4165	4165	0
23	20231025	192100	582024350	4165	4165	4165	4165	0
24	20231025	192000	582024350	4165	4165	4165	4165	0
25	20231025	191900	582024350	4165	4165	4165	4165	0
26	20231025	191800	582024350	4165	4165	4165	4165	0
27	20231025	191700	582024350	4165	4165	4165	4165	0
28	20231025	191600	582024350	4165	4165	4165	4165	0
29	20231025	191500	582024350	4165	4165	4165	4165	0
30	20231025	191400	582024350	4165	4165	4165	4165	0
31	20231025	191300	582024350	4165	4165	4165	4165	0
32	20231025	191200	582024350	4165	4165	4165	4165	2402
33	20231025	191100	582024350	4165	4165	4165	4165	0
34	20231025	191000	582024350	4165	4165	4165	4165	0
35	20231025	190900	582024350	4165	4165	4165	4165	0
36	20231025	190800	582024350	4165	4165	4165	4165	0
37	20231025	190700	582024350	4165	4165	4165	4165	0
38	20231025	190600	582024350	4165	4165	4165	4165	0
39	20231025	190500	582024350	4165	4165	4165	4165	0
40	20231025	190400	582024350	4165	4165	4165	4165	0
41	20231025	190300	582024350	4165	4165	4165	4165	0
42	20231025	190200	582024350	4165	4165	4165	4165	0
43	20231025	190100	582024350	4165	4165	4165	4165	0
44	20231025	190000	582024350	4165	4165	4165	4165	0
45	20231025	185900	582024350	4165	4165	4165	4165	0
46	20231025	185800	582024350	4165	4165	4165	4165	0
47	20231025	185700	582024350	4165	4165	4165	4165	0
48	20231025	185600	582024350	4165	4165	4165	4165	0
49	20231025	185500	582024350	4165	4165	4165	4165	0
50	20231025	185400	582024350	4165	4165	4165	4165	0
51	20231025	185300	582024350	4165	4165	4165	4165	0
52	20231025	185200	582024350	4165	4165	4165	4165	0
53	20231025	185100	582024350	4165	4165	4165	4165	0
54	20231025	185000	582024350	4165	4165	4165	4165	0
55	20231025	184900	582024350	4165	4165	4165	4165	0
56	20231025	184800	582024350	4165	4165	4165	4165	0
57	20231025	184700	582024350	4165	4165	4165	4165	0
58	20231025	184600	582024350	4165	4165	4165	4165	0
59	20231025	184500	582024350	4165	4165	4165	4165	0
60	20231025	184400	582024350	4165	4165	4165	4165	0
61	20231025	184300	582024350	4165	4165	4165	4165	0
62	20231025	184200	582024350	4165	4165	4165	4165	2402
63	20231025	184100	582024350	4165	4165	4165	4165	0
64	20231025	184000	582024350	4165	4165	4165	4165	0
65	20231025	183900	582024350	4165	4165	4165	4165	0
66	20231025	183800	582024350	4165	4165	4165	4165	0
67	20231025	183700	582024350	4165	4165	4165	4165	0
68	20231025	183600	582024350	4165	4165	4165	4165	0
69	20231025	183500	582024350	4165	4165	4165	4165	0
70	20231025	183400	582024350	4165	4165	4165	4165	0
71	20231025	183300	582024350	4165	4165	4165	4165	0
72	20231025	183200	582024350	4165	4165	4165	4165	0
73	20231025	183100	582024350	4165	4165	4165	4165	0
74	20231025	183000	582024350	4165	4165	4165	4165	0
75	20231025	182900	582024350	4165	4165	4165	4165	0
76	20231025	182800	582024350	4165	4165	4165	4165	0
77	20231025	182700	582024350	4165	4165	4165	4165	0
78	20231025	182600	582024350	4165	4165	4165	4165	0
79	20231025	182500	582024350	4165	4165	4165	4165	0
80	20231025	182400	582024350	4165	4165	4165	4165	0
81	20231025	182300	582024350	4165	4165	4165	4165	0
82	20231025	182200	582024350	4165	4165	4165	4165	0
83	20231025	182100	582024350	4165	4165	4165	4165	0
84	20231025	182000	582024350	4165	4165	4165	4165	0
85	20231025	181900	582024350	4165	4165	4165	4165	0
86	20231025	181800	582024350	4165	4165	4165	4165	0
87	20231025	181700	582024350	4165	4165	4165	4165	0
88	20231025	181600	582024350	4165	4165	4165	4165	0
89	20231025	181500	582024350	4165	4165	4165	4165	0
90	20231025	181400	582024350	4165	4165	4165	4165	0
91	20231025	181300	582024350	4165	4165	4165	4165	0
92	20231025	181200	582024350	4165	4165	4165	4165	2402
93	20231025	181100	582024350	4165	4165	4165	4165	0
94	20231025	181000	582024350	4165	4165	4165	4165	0
95	20231025	180900	582024350	4165	4165	4165	4165	0
96	20231025	180800	582024350	4165	4165	4165	4165	0
97	20231025	180700	582024350	4165	4165	4165	4165	0
98	20231025	180600	582024350	4165	4165	4165	4165	0
99	20231025	180500	582024350	4165	4165	4165	4165	0
100	20231025	180400	582024350	4165	4165	4165	4165	0
101	20231025	180300	582024350	4165	4165	4165	4165	0
102	20231025	180200	582024350	4165	4165	4165	4165	0
103	20231025	180100	582024350	4165	4165	4165	4165	0
104	20231025	180000	582024350	4165	4165	4165	4165	0
105	20231025	175900	582024350	4165	4165	4165	4165	0
106	20231025	175800	582024350	4165	4165	4165	4165	0
107	20231025	175700	582024350	4165	4165	4165	4165	0
108	20231025	175600	582024350	4165	4165	4165	4165	0
109	20231025	175500	582024350	4165	4165	4165	4165	0
110	20231025	175400	582024350	4165	4165	4165	4165	0
111	20231025	175300	582024350	4165	4165	4165	4165	0
112	20231025	175200	582024350	4165	4165	4165	4165	0
113	20231025	175100	582024350	4165	4165	4165	4165	0
114	20231025	175000	582024350	4165	4165	4165	4165	0
115	20231025	174900	582024350	4165	4165	4165	4165	0
116	20231025	174800	582024350	4165	4165	4165	4165	0
117	20231025	174700	582024350	4165	4165	4165	4165	0
118	20231025	174600	582024350	4165	4165	4165	4165	0
119	20231025	174500	582024350	4165	4165	4165	4165	0
120	20231025	174400	582024350	4165	4165	4165	4165	0
121	20231025	174300	582024350	4165	4165	4165	4165	0
122	20231025	174200	582024350	4165	4165	4165	4165	2402
123	20231025	174100	582024350	4165	4165	4165	4165	0
124	20231025	174000	582024350	4165	4165	4165	4165	0
125	20231025	173900	582024350	4165	4165	4165	4165	0
126	20231025	173800	582024350	4165	4165	4165	4165	0
127	20231025	173700	582024350	4165	4165	4165	4165	0
128	20231025	173600	582024350	4165	4165	4165	4165	0
129	20231025	173500	582024350	4165	4165	4165	4165	0
130	20231025	173400	582024350	4165	4165	4165	4165	0
131	20231025	173300	582024350	4165	4165	4165	4165	0
132	20231025	173200	582024350	4165	4165	4165	4165	0
133	20231025	173100	582024350	4165	4165	4165	4165	0
134	20231025	173000	582024350	4165	4165	4165	4165	0
135	20231025	172900	582024350	4165	4165	4165	4165	0
136	20231025	172800	582024350	4165	4165	4165	4165	0
137	20231025	172700	582024350	4165	4165	4165	4165	0
138	20231025	172600	582024350	4165	4165	4165	4165	0
139	20231025	172500	582024350	4165	4165	4165	4165	0
140	20231025	172400	582024350	4165	4165	4165	4165	0
141	20231025	172300	582024350	4165	4165	4165	4165	0
142	20231025	172200	582024350	4165	4165	4165	4165	0
143	20231025	172100	582024350	4165	4165	4165	4165	0
144	20231025	172000	582024350	4165	4165	4165	4165	0
145	20231025	171900	582024350	4165	4165	4165	4165	0
146	20231025	171800	582024350	4165	4165	4165	4165	0
147	20231025	171700	582024350	4165	4165	4165	4165	0
148	20231025	171600	582024350	4165	4165	4165	4165	0
149	20231025	171500	582024350	4165	4165	4165	4165	0
150	20231025	171400	582024350	4165	4165	4165	4165	0
151	20231025	171300	582024350	4165	4165	4165	4165	0
152	20231025	171200	582024350	4165	4165	4165	4165	2402
153	20231025	171100	582024350	4165	4165	4165	4165	0
154	20231025	171000	582024350	4165	4165	4165	4165	0
155	20231025	170900	582024350	4165	4165	4165	4165	0
156	20231025	170800	582024350	4165	4165	4165	4165	0
157	20231025	170700	582024350	4165	4165	4165	4165	0
158	20231025	170600	582024350	4165	4165	4165	4165	0
159	20231025	170500	582024350	4165	4165	4165	4165	0
160	20231025	170400	582024350	4165	4165	4165	4165	0
161	20231025	170300	582024350	4165	4165	4165	4165	0
162	20231025	170200	582024350	4165	4165	4165	4165	0
163	20231025	170100	582024350	4165	4165	4165	4165	0
164	20231025	170000	582024350	4165	4165	4165	4165	0
165	20231025	165900	582024350	4165	4165	4165	4165	0
166	20231025	165800	582024350	4165	4165	4165	4165	0
167	20231025	165700	582024350	4165	4165	4165	4165	0
168	20231025	165600	582024350	4165	4165	4165	4165	0
169	20231025	165500	582024350	4165	4165	4165	4165	0
170	20231025	165400	582024350	4165	4165	4165	4165	0
171	20231025	165300	582024350	4165	4165	4165	4165	0
172	20231025	165200	582024350	4165	4165	4165	4165	0
173	20231025	165100	582024350	4165	4165	4165	4165	0
174	20231025	165000	582024350	4165	4165	4165	4165	0
175	20231025	164900	582024350	4165	4165	4165	4165	0
176	20231025	164800	582024350	4165	4165	4165	4165	0
177	20231025	164700	582024350	4165	4165	4165	4165	0
178	20231025	164600	582024350	4165	4165	4165	4165	0
179	20231025	164500	582024350	4165	4165	4165	4165	0
180	20231025	164400	582024350	4165	4165	4165	4165	0
181	20231025	164300	582024350	4165	4165	4165	4165	0
182	20231025	164200	582024350	4165	4165	4165	4165	2402
183	20231025	164100	582024350	4165	4165	4165	4165	0
184	20231025	164000	582024350	4165	4165	4165	4165	0
185	20231025	163900	582024350	4165	4165	4165	4165	0
186	20231025	163800	582024350	4165	4165	4165	4165	0
187	20231025	163700	582024350	4165	4165	4165	4165	0
188	20231025	163600	582024350	4165	4165	4165	4165	0
189	20231025	163500	582024350	4165	4165	4165	4165	0
190	20231025	163400	582024350	4165	4165	4165	4165	0
191	20231025	163300	582024350	4165	4165	4165	4165	0
192	20231025	163200	582024350	4165	4165	4165	4165	0
193	20231025	163100	582024350	4165	4165	4165	4165	0
194	20231025	163000	582024350	4165	4165	4165	4165	0
195	20231025	162900	582024350	4165	4165	4165	4165	0
196	20231025	162800	582024350	4165	4165	4165	4165	0
197	20231025	162700	582024350	4165	4165	4165	4165	0
198	20231025	162600	582024350	4165	4165	4165	4165	0
199	20231025	162500	582024350	4165	4165	4165	4165	0
200	20231025	162400	582024350	4165	4165	4165	4165	0
201	20231025	162300	582024350	4165	4165	4165	4165	0
202	20231025	162200	582024350	4165	4165	4165	4165	0
203	20231025	162100	582024350	4165	4165	4165	4165	0
204	20231025	162000	582024350	4165	4165	4165	4165	0
205	20231025	161900	582024350	4165	4165	4165	4165	0
206	20231025	161800	582024350	4165	4165	4165	4165	0
207	20231025	161700	582024350	4165	4165	4165	4165	0
208	20231025	161600	582024350	4165	4165	4165	4165	0
209	20231025	161500	582024350	4165	4165	4165	4165	0
210	20231025	161400	582024350	4165	4165	4165	4165	0
211	20231025	161300	582024350	4165	4165	4165	4165	0
212	20231025	161200	582024350	4165	4165	4165	4165	2402
213	20231025	161100	582024350	4165	4165	4165	4165	0
214	20231025	161000	582024350	4165	4165	4165	4165	0
215	20231025	160900	582024350	4165	4165	4165	4165	0
216	20231025	160800	582024350	4165	4165	4165	4165	0
217	20231025	160700	582024350	4165	4165	4165	4165	0
218	20231025	160600	582024350	4165	4165	4165	4165	0
219	20231025	160500	582024350	4165	4165	4165	4165	0
220	20231025	160400	582024350	4165	4165	4165	4165	0
221	20231025	160300	582024350	4165	4165	4165	4165	0
222	20231025	160200	582024350	4165	4165	4165	4165	0
223	20231025	160100	582024350	4165	4165	4165	4165	0
224	20231025	160000	582024350	4165	4165	4165	4165	0
225	20231025	155900	582024350	4165	4165	4165	4165	0
226	20231025	155800	582024350	4165	4165	4165	4165	0
227	20231025	155700	582024350	4165	4165	4165	4165	0
228	20231025	155600	582024350	4165	4165	4165	4165	0
229	20231025	155500	582024350	4165	4165	4165	4165	0
230	20231025	155400	582024350	4165	4165	4165	4165	0
231	20231025	155300	582024350	4165	4165	4165	4165	0
232	20231025	155200	582024350	4165	4165	4165	4165	0
233	20231025	155100	582024350	4165	4165	4165	4165	0
234	20231025	155000	582024350	4165	4165	4165	4165	0
235	20231025	154900	582024350	4165	4165	4165	4165	0
236	20231025	154800	582024350	4165	4165	4165	4165	0
237	20231025	154700	582024350	4165	4165	4165	4165	0
238	20231025	154600	582024350	4165	4165	4165	4165	0
239	20231025	154500	582024350	4165	4165	4165	4165	0
240	20231025	154400	582024350	4165	4165	4165	4165	0
241	20231025	154300	582024350	4165	4165	4165	4165	0
242	20231025	154200	582024350	4165	4165	4165	4165	2402
243	20231025	154100	582024350	4165	4165	4165	4165	0
244	20231025	154000	582024350	4165	4165	4165	4165	0
245	20231025	153900	582024350	4165	4165	4165	4165	0
246	20231025	153800	582024350	4165	4165	4165	4165	0
247	20231025	153700	582024350	4165	4165	4165	4165	0
248	20231025	153600	582024350	4165	4165	4165	4165	0
249	20231025	153500	582024350	4165	4165	4165	4165	0
250	20231025	153400	582024350	4165	4165	4165	4165	0
251	20231025	153300	582024350	4165	4165	4165	4165	0
252	20231025	153200	582024350	4165	4165	4165	4165	0
253	20231025	153100	582024350	4165	4165	4165	4165	0
254	20231025	153000	582024350	4165	4165	4165	4165	2402
255	20231025	152900	572020020	4160	4160	4160	4160	0
256	20231025	152800	572020020	4160	4160	4160	4160	0
257	20231025	152700	572020020	4160	4160	4160	4160	0
258	20231025	152600	572020020	4160	4160	4160	4160	0
259	20231025	152500	572020020	4160	4160	4160	4160	0
260	20231025	152400	572020020	4160	4160	4160	4160	0
261	20231025	152300	572020020	4160	4160	4160	4160	0
262	20231025	152200	572020020	4160	4160	4160	4160	0
263	20231025	152100	572020020	4160	4160	4160	4160	0
264	20231025	152000	572020020	4160	4160	4160	4160	0
265	20231025	151900	572020020	4160	4165	4165	4160	392
266	20231025	151800	570388610	4165	4155	4165	4155	262
267	20231025	151700	569298810	4155	4155	4155	4140	1094
268	20231025	151600	564767465	4160	4165	4170	4160	851
269	20231025	151500	561223515	4165	4165	4165	4160	189
270	20231025	151400	560436880	4165	4170	4170	4165	163
271	20231025	151300	559757735	4170	4165	4170	4165	276
272	20231025	151200	558607825	4165	4165	4165	4160	180
273	20231025	151100	557858625	4165	4165	4165	4160	107
274	20231025	151000	557412995	4165	4165	4165	4165	49
275	20231025	150900	557208910	4165	4170	4170	4165	674
276	20231025	150800	554400900	4170	4170	4170	4170	78
277	20231025	150700	554075640	4170	4165	4170	4165	85
278	20231025	150600	553721485	4165	4165	4165	4165	91
279	20231025	150500	553342470	4165	4165	4165	4155	957
280	20231025	150400	549364135	4160	4160	4165	4160	1006
281	20231025	150300	545178915	4160	4160	4160	4155	81
282	20231025	150200	544841960	4155	4155	4155	4155	76
283	20231025	150100	544526180	4155	4155	4155	4155	0
284	20231025	150000	544526180	4155	4155	4155	4155	29
285	20231025	145900	544405685	4155	4155	4155	4155	100
286	20231025	145800	543990185	4155	4145	4155	4145	1271
287	20231025	145700	538712580	4150	4145	4150	4145	3
288	20231025	145600	538700140	4145	4145	4150	4145	10
289	20231025	145500	538658685	4145	4145	4145	4145	402
290	20231025	145400	536992395	4145	4145	4145	4140	305
291	20231025	145300	535728180	4145	4155	4155	4145	353
292	20231025	145200	534263230	4150	4145	4150	4145	31
293	20231025	145100	534134590	4155	4145	4155	4145	300
294	20231025	145000	532889245	4135	4130	4155	4125	136
295	20231025	144900	532326770	4125	4130	4130	4125	11
296	20231025	144800	532281360	4120	4125	4125	4120	31
297	20231025	144700	532153495	4125	4125	4130	4125	186
298	20231025	144600	531385960	4125	4140	4140	4125	4
299	20231025	144500	531369445	4125	4130	4140	4115	286
300	20231025	144400	530188245	4135	4145	4145	4130	80
301	20231025	144300	529856685	4140	4120	4140	4115	473
302	20231025	144200	527904005	4125	4110	4125	4110	247
303	20231025	144100	526888750	4110	4110	4125	4105	505
304	20231025	144000	524813750	4110	4120	4120	4110	185
305	20231025	143900	524051775	4120	4125	4125	4120	165
306	20231025	143800	523371160	4120	4120	4120	4120	4
307	20231025	143700	523354680	4120	4130	4135	4120	218
308	20231025	143600	522456025	4130	4125	4130	4125	46
309	20231025	143500	522266065	4130	4125	4130	4120	312
310	20231025	143400	520978680	4120	4125	4125	4120	330
311	20231025	143300	519618315	4130	4135	4135	4130	370
312	20231025	143200	518089490	4135	4145	4145	4135	163
313	20231025	143100	517414315	4150	4145	4150	4145	31
314	20231025	143000	517285685	4145	4155	4155	4145	129
315	20231025	142900	516750330	4150	4150	4150	4150	4
316	20231025	142800	516733730	4160	4150	4160	4150	340
317	20231025	142700	515321980	4160	4160	4165	4160	66
318	20231025	142600	515047260	4160	4160	4160	4160	0
319	20231025	142500	515047260	4160	4160	4160	4160	0
320	20231025	142400	515047260	4160	4145	4175	4145	492
321	20231025	142300	513002575	4145	4140	4145	4140	201
322	20231025	142200	512170430	4145	4145	4145	4145	168
323	20231025	142100	511474070	4150	4150	4150	4150	121
324	20231025	142000	510971920	4155	4140	4165	4140	1918
325	20231025	141900	503013745	4140	4140	4140	4140	27
326	20231025	141800	502901965	4140	4135	4140	4135	90
327	20231025	141700	502529630	4135	4130	4135	4130	42
328	20231025	141600	502356015	4130	4140	4140	4125	21
329	20231025	141500	502269295	4125	4135	4140	4125	132
330	20231025	141400	501723950	4140	4130	4140	4130	384
331	20231025	141300	500136830	4130	4125	4130	4125	243
332	20231025	141200	499134320	4120	4120	4120	4120	0
333	20231025	141100	499134320	4120	4120	4120	4120	1
334	20231025	141000	499130200	4125	4125	4125	4125	507
335	20231025	140900	497038825	4130	4130	4130	4130	0
336	20231025	140800	497038825	4130	4130	4130	4125	228
337	20231025	140700	496097685	4135	4120	4135	4120	566
338	20231025	140600	493759875	4120	4105	4120	4105	1598
339	20231025	140500	487191270	4105	4105	4105	4105	27
340	20231025	140400	487080435	4105	4105	4105	4105	27
341	20231025	140300	486969600	4100	4100	4100	4100	330
342	20231025	140200	485616600	4105	4105	4110	4105	147
343	20231025	140100	485013030	4100	4100	4100	4100	313
344	20231025	140000	483729730	4105	4100	4105	4100	489
345	20231025	135900	481724070	4105	4100	4105	4100	1143
346	20231025	135800	477033555	4100	4100	4100	4100	568
347	20231025	135700	474704755	4105	4105	4105	4105	27
348	20231025	135600	474593920	4100	4095	4100	4095	479
349	20231025	135500	472631560	4095	4095	4095	4095	220
350	20231025	135400	471730660	4090	4085	4090	4085	305
351	20231025	135300	470484310	4085	4085	4085	4085	220
352	20231025	135200	469585610	4085	4085	4085	4085	0
353	20231025	135100	469585610	4085	4090	4090	4085	290
354	20231025	135000	468399640	4090	4090	4090	4090	0
355	20231025	134900	468399640	4090	4090	4090	4090	0
356	20231025	134800	468399640	4090	4100	4100	4090	266
357	20231025	134700	467310355	4105	4105	4105	4105	0
358	20231025	134600	467310355	4105	4105	4105	4105	60
359	20231025	134500	467064055	4105	4100	4105	4100	60
360	20231025	134400	466817855	4100	4090	4100	4090	744
361	20231025	134300	463773130	4080	4080	4080	4080	0
362	20231025	134200	463773130	4080	4080	4080	4080	0
363	20231025	134100	463773130	4080	4080	4080	4080	0
364	20231025	134000	463773130	4080	4095	4095	4080	601
365	20231025	133900	461318205	4095	4095	4095	4095	0
366	20231025	133800	461318205	4095	4095	4095	4095	0
367	20231025	133700	461318205	4095	4095	4095	4095	400
368	20231025	133600	459680205	4100	4100	4100	4100	53
369	20231025	133500	459462905	4100	4100	4100	4100	0
370	20231025	133400	459462905	4100	4105	4105	4100	195
371	20231025	133300	458663390	4105	4105	4105	4105	0
372	20231025	133200	458663390	4105	4105	4105	4105	0
373	20231025	133100	458663390	4105	4105	4105	4105	0
374	20231025	133000	458663390	4105	4105	4105	4105	93
375	20231025	132900	458281625	4100	4100	4100	4100	264
376	20231025	132800	457199225	4100	4100	4100	4100	0
377	20231025	132700	457199225	4100	4100	4100	4100	0
378	20231025	132600	457199225	4100	4100	4100	4100	59
379	20231025	132500	456957325	4100	4100	4100	4100	0
380	20231025	132400	456957325	4100	4100	4100	4100	443
381	20231025	132300	455141025	4100	4095	4100	4095	219
382	20231025	132200	454243470	4095	4095	4095	4095	0
383	20231025	132100	454243470	4095	4095	4095	4095	1
384	20231025	132000	454239375	4095	4095	4095	4080	3
385	20231025	131900	454227105	4080	4080	4080	4080	0
386	20231025	131800	454227105	4080	4080	4080	4080	0
387	20231025	131700	454227105	4080	4080	4080	4080	70
388	20231025	131600	453941505	4080	4080	4080	4080	485
389	20231025	131500	451962705	4075	4075	4075	4075	0
390	20231025	131400	451962705	4075	4080	4080	4075	86
391	20231025	131300	451612205	4080	4080	4080	4080	1
392	20231025	131200	451608125	4075	4075	4075	4075	563
393	20231025	131100	449313900	4070	4070	4070	4070	866
394	20231025	131000	445789280	4070	4070	4070	4070	1
395	20231025	130900	445785210	4070	4070	4070	4070	3
396	20231025	130800	445773000	4070	4060	4070	4060	384
397	20231025	130700	444212000	4065	4070	4070	4065	1007
398	20231025	130600	440118515	4070	4070	4070	4065	5089
399	20231025	130500	419413440	4075	4075	4075	4075	0
400	20231025	130400	419413440	4075	4075	4075	4075	0
401	20231025	130300	419413440	4075	4075	4075	4075	570
402	20231025	130200	417090690	4075	4075	4075	4075	35
403	20231025	130100	416948065	4075	4075	4075	4070	111
404	20231025	130000	416495840	4075	4075	4075	4075	38
405	20231025	125900	416340990	4080	4080	4080	4080	1
406	20231025	125800	416336910	4080	4075	4080	4075	50
407	20231025	125700	416132965	4070	4075	4075	4070	131
408	20231025	125600	415599245	4070	4070	4070	4070	38
409	20231025	125500	415444585	4075	4075	4075	4075	75
410	20231025	125400	415138960	4075	4075	4075	4075	0
411	20231025	125300	415138960	4075	4070	4075	4070	1101
412	20231025	125200	410654885	4075	4075	4075	4075	178
413	20231025	125100	409929535	4080	4080	4080	4080	0
414	20231025	125000	409929535	4080	4080	4080	4080	0
415	20231025	124900	409929535	4080	4080	4080	4080	57
416	20231025	124800	409696975	4075	4080	4080	4075	213
417	20231025	124700	408828975	4080	4080	4080	4080	0
418	20231025	124600	408828975	4080	4080	4080	4080	0
419	20231025	124500	408828975	4080	4080	4080	4080	0
420	20231025	124400	408828975	4080	4080	4080	4080	0
421	20231025	124300	408828975	4080	4080	4080	4080	2
422	20231025	124200	408820815	4080	4080	4080	4080	150
423	20231025	124100	408208815	4080	4080	4080	4080	2
424	20231025	124000	408200655	4080	4080	4080	4080	0
425	20231025	123900	408200655	4080	4080	4080	4080	0
426	20231025	123800	408200655	4080	4080	4080	4080	20
427	20231025	123700	408119055	4080	4080	4080	4080	0
428	20231025	123600	408119055	4080	4080	4080	4080	10
429	20231025	123500	408078255	4080	4080	4080	4080	0
430	20231025	123400	408078255	4080	4080	4080	4080	0
431	20231025	123300	408078255	4080	4080	4080	4080	2
432	20231025	123200	408070095	4080	4080	4080	4080	0
433	20231025	123100	408070095	4080	4080	4080	4080	740
434	20231025	123000	405050895	4075	4075	4075	4075	169
435	20231025	122900	404362220	4075	4075	4075	4075	0
436	20231025	122800	404362220	4075	4070	4075	4070	1217
437	20231025	122700	399403095	4070	4075	4075	4070	3857
438	20231025	122600	383704755	4075	4075	4075	4075	57
439	20231025	122500	383472480	4075	4075	4075	4075	0
440	20231025	122400	383472480	4075	4075	4075	4075	0
441	20231025	122300	383472480	4075	4075	4075	4075	88
442	20231025	122200	383113880	4075	4085	4085	4075	6223
443	20231025	122100	357710865	4090	4090	4090	4090	74
444	20231025	122000	357408205	4100	4100	4100	4100	10
445	20231025	121900	357367205	4100	4095	4100	4095	7
446	20231025	121800	357338510	4090	4090	4090	4090	0
447	20231025	121700	357338510	4090	4085	4090	4085	806
448	20231025	121600	354045480	4080	4080	4080	4080	0
449	20231025	121500	354045480	4080	4080	4080	4080	0
450	20231025	121400	354045480	4080	4080	4080	4080	60
451	20231025	121300	353800680	4080	4080	4080	4080	0
452	20231025	121200	353800680	4080	4080	4080	4080	250
453	20231025	121100	352780680	4080	4080	4080	4080	370
454	20231025	121000	351271080	4080	4080	4080	4080	91
455	20231025	120900	350899800	4080	4080	4080	4080	1
456	20231025	120800	350895720	4080	4085	4085	4080	353
457	20231025	120700	349454325	4090	4090	4090	4090	700
458	20231025	120600	346591325	4090	4090	4090	4090	3350
459	20231025	120500	332889825	4095	4095	4095	4090	595
460	20231025	120400	330455800	4095	4090	4095	4090	6
461	20231025	120300	330431255	4095	4095	4095	4095	32
462	20231025	120200	330300215	4095	4095	4095	4095	0
463	20231025	120100	330300215	4095	4095	4095	4095	70
464	20231025	120000	330013565	4095	4095	4095	4095	0
465	20231025	115900	330013565	4095	4095	4095	4095	0
466	20231025	115800	330013565	4095	4095	4095	4095	0
467	20231025	115700	330013565	4095	4095	4095	4095	68
468	20231025	115600	329735105	4095	4095	4095	4095	5
469	20231025	115500	329714630	4095	4095	4095	4095	0
470	20231025	115400	329714630	4095	4095	4095	4095	0
471	20231025	115300	329714630	4095	4095	4095	4095	0
472	20231025	115200	329714630	4095	4095	4095	4095	141
473	20231025	115100	329137235	4095	4095	4095	4095	168
474	20231025	115000	328449275	4095	4095	4095	4095	31
475	20231025	114900	328322330	4095	4095	4095	4095	0
476	20231025	114800	328322330	4095	4095	4095	4095	44
477	20231025	114700	328142150	4095	4100	4100	4095	150
478	20231025	114600	327527635	4100	4100	4100	4100	190
479	20231025	114500	326748635	4105	4105	4105	4105	130
480	20231025	114400	326214985	4100	4100	4100	4100	0
481	20231025	114300	326214985	4100	4100	4100	4100	0
482	20231025	114200	326214985	4100	4100	4100	4100	198
483	20231025	114100	325403185	4100	4105	4105	4100	40
484	20231025	114000	325239085	4105	4100	4105	4100	41
485	20231025	113900	325070880	4095	4095	4095	4095	0
486	20231025	113800	325070880	4095	4095	4095	4095	2400
487	20231025	113700	315242880	4095	4095	4095	4095	68
488	20231025	113600	314964420	4095	4095	4095	4095	137
489	20231025	113500	314403405	4095	4095	4095	4095	22
490	20231025	113400	314313315	4095	4095	4095	4095	0
491	20231025	113300	314313315	4095	4095	4095	4095	39
492	20231025	113200	314153610	4095	4095	4095	4095	10
493	20231025	113100	314112660	4095	4095	4095	4095	118
494	20231025	113000	313629450	4095	4095	4095	4095	281
495	20231025	112900	312478755	4095	4095	4095	4095	0
496	20231025	112800	312478755	4095	4095	4095	4095	0
497	20231025	112700	312478755	4095	4095	4095	4095	41
498	20231025	112600	312310860	4095	4095	4095	4095	101
499	20231025	112500	311897265	4095	4100	4100	4095	112
500	20231025	112400	311438325	4100	4110	4110	4100	112
501	20231025	112300	310978330	4110	4110	4110	4110	0
502	20231025	112200	310978330	4110	4110	4110	4110	81
503	20231025	112100	310645420	4110	4110	4110	4110	0
504	20231025	112000	310645420	4110	4110	4110	4110	246
505	20231025	111900	309634360	4110	4100	4110	4100	181
506	20231025	111800	308891890	4100	4095	4100	4095	135
507	20231025	111700	308339015	4090	4080	4090	4080	7011
508	20231025	111600	279672680	4080	4080	4080	4080	22
509	20231025	111500	279582920	4075	4085	4085	4075	1424
510	20231025	111400	273773225	4085	4085	4085	4085	0
511	20231025	111300	273773225	4085	4085	4085	4085	1
512	20231025	111200	273769140	4085	4085	4085	4085	202
513	20231025	111100	272943970	4085	4085	4085	4085	10
514	20231025	111000	272903120	4085	4080	4085	4080	39
515	20231025	110900	272743995	4085	4085	4085	4085	4187
516	20231025	110800	255640100	4090	4095	4095	4090	136
517	20231025	110700	255083560	4090	4085	4090	4085	608
518	20231025	110600	252597540	4085	4090	4090	4085	512
519	20231025	110500	250505960	4090	4090	4090	4090	0
520	20231025	110400	250505960	4090	4090	4090	4085	243
521	20231025	110300	249513030	4095	4095	4095	4095	1
522	20231025	110200	249508935	4090	4095	4095	4090	136
523	20231025	110100	248952510	4100	4095	4100	4095	51
524	20231025	110000	248743435	4100	4100	4100	4100	0
525	20231025	105900	248743435	4100	4100	4100	4100	38
526	20231025	105800	248587635	4090	4090	4090	4090	568
527	20231025	105700	246264515	4090	4090	4090	4090	0
528	20231025	105600	246264515	4090	4090	4090	4090	50
529	20231025	105500	246060015	4090	4090	4090	4090	207
530	20231025	105400	245213385	4090	4085	4090	4085	39
531	20231025	105300	245054065	4085	4090	4090	4085	15
532	20231025	105200	244992740	4090	4090	4090	4090	13
533	20231025	105100	244939570	4090	4090	4090	4090	553
534	20231025	105000	242677800	4095	4095	4095	4095	136
535	20231025	104900	242120880	4090	4090	4090	4090	1059
536	20231025	104800	237789570	4090	4090	4090	4090	10
537	20231025	104700	237748670	4090	4090	4090	4090	163
538	20231025	104600	237082000	4085	4095	4095	4085	539
539	20231025	104500	234877585	4095	4090	4095	4090	193
540	20231025	104400	234088195	4100	4100	4100	4100	2
541	20231025	104300	234079995	4100	4095	4100	4095	362
542	20231025	104200	232597100	4100	4100	4100	4100	185
543	20231025	104100	231838600	4095	4095	4095	4095	76
544	20231025	104000	231527380	4100	4100	4105	4100	37
545	20231025	103900	231375675	4100	4100	4100	4100	236
546	20231025	103800	230408075	4100	4100	4100	4095	169
547	20231025	103700	229715555	4100	4100	4100	4100	35
548	20231025	103600	229572055	4105	4105	4105	4105	1
549	20231025	103500	229567950	4100	4095	4100	4095	122
550	20231025	103400	229068265	4095	4095	4095	4095	107
551	20231025	103300	228630100	4095	4095	4095	4095	5
552	20231025	103200	228609625	4095	4095	4095	4095	13
553	20231025	103100	228556390	4095	4100	4100	4095	374
554	20231025	103000	227024475	4090	4090	4090	4090	0
555	20231025	102900	227024475	4090	4090	4090	4090	0
556	20231025	102800	227024475	4090	4090	4090	4090	0
557	20231025	102700	227024475	4090	4090	4090	4090	0
558	20231025	102600	227024475	4090	4105	4110	4085	5513
559	20231025	102500	204448200	4105	4105	4105	4105	0
560	20231025	102400	204448200	4105	4125	4125	4105	582
561	20231025	102300	202053715	4125	4125	4125	4125	147
562	20231025	102200	201447340	4130	4130	4130	4130	14
563	20231025	102100	201389520	4135	4135	4135	4130	109
564	20231025	102000	200939180	4135	4135	4135	4135	60
565	20231025	101900	200691080	4130	4130	4130	4130	0
566	20231025	101800	200691080	4130	4130	4130	4130	198
567	20231025	101700	199873340	4130	4130	4130	4130	68
568	20231025	101600	199592500	4130	4130	4130	4130	40
569	20231025	101500	199427300	4130	4125	4130	4125	201
570	20231025	101400	198597975	4125	4125	4125	4120	188
571	20231025	101300	197822570	4130	4120	4130	4120	235
572	20231025	101200	196853190	4120	4115	4125	4115	1416
573	20231025	101100	191019205	4115	4110	4115	4110	14
574	20231025	101000	190961615	4110	4110	4110	4110	1
575	20231025	100900	190957505	4110	4110	4110	4110	142
576	20231025	100800	190373885	4105	4105	4105	4105	27
577	20231025	100700	190263050	4100	4100	4100	4100	237
578	20231025	100600	189291350	4100	4100	4100	4100	72
579	20231025	100500	188996150	4095	4095	4095	4095	52
580	20231025	100400	188783210	4100	4105	4105	4095	302
581	20231025	100300	187544965	4110	4110	4110	4110	19
582	20231025	100200	187466875	4110	4115	4115	4110	80
583	20231025	100100	187137805	4115	4115	4115	4115	35
584	20231025	100000	186993780	4115	4115	4115	4115	2
585	20231025	095900	186985550	4115	4110	4115	4110	13
586	20231025	095800	186932115	4110	4115	4115	4110	491
587	20231025	095700	184914075	4115	4115	4115	4110	289
588	20231025	095600	183726160	4115	4115	4115	4110	273
589	20231025	095500	182603995	4115	4110	4115	4110	11
590	20231025	095400	182558740	4105	4105	4105	4105	107
591	20231025	095300	182119505	4105	4105	4105	4105	53
592	20231025	095200	181901940	4105	4095	4105	4095	80
593	20231025	095100	181574330	4090	4090	4090	4090	549
594	20231025	095000	179328920	4095	4090	4095	4090	865
595	20231025	094900	175790860	4095	4105	4105	4095	254
596	20231025	094800	174749040	4110	4115	4115	4110	415
597	20231025	094700	173041920	4105	4105	4105	4105	150
598	20231025	094600	172426170	4105	4105	4105	4105	44
599	20231025	094500	172245550	4100	4100	4100	4100	0
600	20231025	094400	172245550	4100	4100	4100	4100	268
601	20231025	094300	171146750	4100	4095	4100	4095	458
602	20231025	094200	169271235	4095	4090	4095	4090	155
603	20231025	094100	168637185	4090	4090	4090	4085	1513
604	20231025	094000	162451575	4085	4095	4095	4085	2305
605	20231025	093900	153032825	4095	4100	4100	4095	2060
606	20231025	093800	144589650	4105	4105	4105	4105	72
607	20231025	093700	144294090	4105	4115	4115	4105	256
608	20231025	093600	143243095	4110	4110	4110	4105	224
609	20231025	093500	142323465	4110	4110	4110	4110	1077
610	20231025	093400	137896995	4110	4105	4110	4105	1029
611	20231025	093300	133667950	4105	4105	4105	4105	98
612	20231025	093200	133265660	4105	4105	4105	4105	240
613	20231025	093100	132280460	4105	4105	4105	4105	4
614	20231025	093000	132264040	4110	4115	4115	4105	79
615	20231025	092900	131939725	4100	4115	4120	4100	2474
616	20231025	092800	121762705	4120	4120	4120	4115	1576
617	20231025	092700	115270295	4120	4125	4125	4110	257
618	20231025	092600	114212005	4125	4105	4125	4100	2879
619	20231025	092500	102352530	4105	4110	4110	4105	1400
620	20231025	092400	96600395	4115	4115	4115	4105	2584
621	20231025	092300	85979875	4120	4125	4130	4120	325
622	20231025	092200	84639135	4130	4130	4135	4130	572
623	20231025	092100	82276425	4140	4115	4140	4115	1179
624	20231025	092000	77415375	4115	4115	4115	4115	70
625	20231025	091900	77127325	4115	4110	4115	4110	83
626	20231025	091800	76786190	4115	4115	4115	4115	156
627	20231025	091700	76144250	4115	4110	4120	4110	2138
628	20231025	091600	67339530	4115	4115	4115	4110	205
629	20231025	091500	66496370	4120	4120	4120	4120	0
630	20231025	091400	66496370	4120	4115	4120	4115	70
631	20231025	091300	66208305	4115	4125	4130	4110	5734
632	20231025	091200	42607345	4120	4125	4130	4120	301
633	20231025	091100	41366185	4125	4130	4135	4125	1011
634	20231025	091000	37194325	4140	4135	4140	4135	176
635	20231025	090900	36466560	4135	4145	4150	4135	1061
636	20231025	090800	32074615	4140	4140	4145	4140	102
637	20231025	090700	31652330	4135	4130	4135	4130	1620
638	20231025	090600	24956265	4130	4135	4135	4130	127
639	20231025	090500	24431750	4135	4135	4135	4135	388
640	20231025	090400	22827370	4135	4135	4135	4130	1130
641	20231025	090300	18155445	4135	4145	4145	4135	1087
642	20231025	090200	13651835	4135	4185	4185	4135	414
643	20231025	090100	11933315	4165	4190	4190	4150	1893
644	20231025	090000	4055065	4185	4220	4220	4185	965