KissMeData/388720/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205400	482772490	19780	19780	19780	19780	767
3	20231025	205300	482772490	19780	19780	19780	19780	0
4	20231025	205200	482772490	19780	19780	19780	19780	0
5	20231025	205100	482772490	19780	19780	19780	19780	0
6	20231025	205000	482772490	19780	19780	19780	19780	0
7	20231025	204900	482772490	19780	19780	19780	19780	0
8	20231025	204800	482772490	19780	19780	19780	19780	0
9	20231025	204700	482772490	19780	19780	19780	19780	0
10	20231025	204600	482772490	19780	19780	19780	19780	0
11	20231025	204500	482772490	19780	19780	19780	19780	0
12	20231025	204400	482772490	19780	19780	19780	19780	0
13	20231025	204300	482772490	19780	19780	19780	19780	0
14	20231025	204200	482772490	19780	19780	19780	19780	0
15	20231025	204100	482772490	19780	19780	19780	19780	0
16	20231025	204000	482772490	19780	19780	19780	19780	0
17	20231025	203900	482772490	19780	19780	19780	19780	0
18	20231025	203800	482772490	19780	19780	19780	19780	0
19	20231025	203700	482772490	19780	19780	19780	19780	0
20	20231025	203600	482772490	19780	19780	19780	19780	0
21	20231025	203500	482772490	19780	19780	19780	19780	0
22	20231025	203400	482772490	19780	19780	19780	19780	0
23	20231025	203300	482772490	19780	19780	19780	19780	0
24	20231025	203200	482772490	19780	19780	19780	19780	0
25	20231025	203100	482772490	19780	19780	19780	19780	0
26	20231025	203000	482772490	19780	19780	19780	19780	0
27	20231025	202900	482772490	19780	19780	19780	19780	0
28	20231025	202800	482772490	19780	19780	19780	19780	0
29	20231025	202700	482772490	19780	19780	19780	19780	0
30	20231025	202600	482772490	19780	19780	19780	19780	0
31	20231025	202500	482772490	19780	19780	19780	19780	0
32	20231025	202400	482772490	19780	19780	19780	19780	767
33	20231025	202300	482772490	19780	19780	19780	19780	0
34	20231025	202200	482772490	19780	19780	19780	19780	0
35	20231025	202100	482772490	19780	19780	19780	19780	0
36	20231025	202000	482772490	19780	19780	19780	19780	0
37	20231025	201900	482772490	19780	19780	19780	19780	0
38	20231025	201800	482772490	19780	19780	19780	19780	0
39	20231025	201700	482772490	19780	19780	19780	19780	0
40	20231025	201600	482772490	19780	19780	19780	19780	0
41	20231025	201500	482772490	19780	19780	19780	19780	0
42	20231025	201400	482772490	19780	19780	19780	19780	0
43	20231025	201300	482772490	19780	19780	19780	19780	0
44	20231025	201200	482772490	19780	19780	19780	19780	0
45	20231025	201100	482772490	19780	19780	19780	19780	0
46	20231025	201000	482772490	19780	19780	19780	19780	0
47	20231025	200900	482772490	19780	19780	19780	19780	0
48	20231025	200800	482772490	19780	19780	19780	19780	0
49	20231025	200700	482772490	19780	19780	19780	19780	0
50	20231025	200600	482772490	19780	19780	19780	19780	0
51	20231025	200500	482772490	19780	19780	19780	19780	0
52	20231025	200400	482772490	19780	19780	19780	19780	0
53	20231025	200300	482772490	19780	19780	19780	19780	0
54	20231025	200200	482772490	19780	19780	19780	19780	0
55	20231025	200100	482772490	19780	19780	19780	19780	0
56	20231025	200000	482772490	19780	19780	19780	19780	0
57	20231025	195900	482772490	19780	19780	19780	19780	0
58	20231025	195800	482772490	19780	19780	19780	19780	0
59	20231025	195700	482772490	19780	19780	19780	19780	0
60	20231025	195600	482772490	19780	19780	19780	19780	0
61	20231025	195500	482772490	19780	19780	19780	19780	0
62	20231025	195400	482772490	19780	19780	19780	19780	767
63	20231025	195300	482772490	19780	19780	19780	19780	0
64	20231025	195200	482772490	19780	19780	19780	19780	0
65	20231025	195100	482772490	19780	19780	19780	19780	0
66	20231025	195000	482772490	19780	19780	19780	19780	0
67	20231025	194900	482772490	19780	19780	19780	19780	0
68	20231025	194800	482772490	19780	19780	19780	19780	0
69	20231025	194700	482772490	19780	19780	19780	19780	0
70	20231025	194600	482772490	19780	19780	19780	19780	0
71	20231025	194500	482772490	19780	19780	19780	19780	0
72	20231025	194400	482772490	19780	19780	19780	19780	0
73	20231025	194300	482772490	19780	19780	19780	19780	0
74	20231025	194200	482772490	19780	19780	19780	19780	0
75	20231025	194100	482772490	19780	19780	19780	19780	0
76	20231025	194000	482772490	19780	19780	19780	19780	0
77	20231025	193900	482772490	19780	19780	19780	19780	0
78	20231025	193800	482772490	19780	19780	19780	19780	0
79	20231025	193700	482772490	19780	19780	19780	19780	0
80	20231025	193600	482772490	19780	19780	19780	19780	0
81	20231025	193500	482772490	19780	19780	19780	19780	0
82	20231025	193400	482772490	19780	19780	19780	19780	0
83	20231025	193300	482772490	19780	19780	19780	19780	0
84	20231025	193200	482772490	19780	19780	19780	19780	0
85	20231025	193100	482772490	19780	19780	19780	19780	0
86	20231025	193000	482772490	19780	19780	19780	19780	0
87	20231025	192900	482772490	19780	19780	19780	19780	0
88	20231025	192800	482772490	19780	19780	19780	19780	0
89	20231025	192700	482772490	19780	19780	19780	19780	0
90	20231025	192600	482772490	19780	19780	19780	19780	0
91	20231025	192500	482772490	19780	19780	19780	19780	0
92	20231025	192400	482772490	19780	19780	19780	19780	767
93	20231025	192300	482772490	19780	19780	19780	19780	0
94	20231025	192200	482772490	19780	19780	19780	19780	0
95	20231025	192100	482772490	19780	19780	19780	19780	0
96	20231025	192000	482772490	19780	19780	19780	19780	0
97	20231025	191900	482772490	19780	19780	19780	19780	0
98	20231025	191800	482772490	19780	19780	19780	19780	0
99	20231025	191700	482772490	19780	19780	19780	19780	0
100	20231025	191600	482772490	19780	19780	19780	19780	0
101	20231025	191500	482772490	19780	19780	19780	19780	0
102	20231025	191400	482772490	19780	19780	19780	19780	0
103	20231025	191300	482772490	19780	19780	19780	19780	0
104	20231025	191200	482772490	19780	19780	19780	19780	0
105	20231025	191100	482772490	19780	19780	19780	19780	0
106	20231025	191000	482772490	19780	19780	19780	19780	0
107	20231025	190900	482772490	19780	19780	19780	19780	0
108	20231025	190800	482772490	19780	19780	19780	19780	0
109	20231025	190700	482772490	19780	19780	19780	19780	0
110	20231025	190600	482772490	19780	19780	19780	19780	0
111	20231025	190500	482772490	19780	19780	19780	19780	0
112	20231025	190400	482772490	19780	19780	19780	19780	0
113	20231025	190300	482772490	19780	19780	19780	19780	0
114	20231025	190200	482772490	19780	19780	19780	19780	0
115	20231025	190100	482772490	19780	19780	19780	19780	0
116	20231025	190000	482772490	19780	19780	19780	19780	0
117	20231025	185900	482772490	19780	19780	19780	19780	0
118	20231025	185800	482772490	19780	19780	19780	19780	0
119	20231025	185700	482772490	19780	19780	19780	19780	0
120	20231025	185600	482772490	19780	19780	19780	19780	0
121	20231025	185500	482772490	19780	19780	19780	19780	0
122	20231025	185400	482772490	19780	19780	19780	19780	767
123	20231025	185300	482772490	19780	19780	19780	19780	0
124	20231025	185200	482772490	19780	19780	19780	19780	0
125	20231025	185100	482772490	19780	19780	19780	19780	0
126	20231025	185000	482772490	19780	19780	19780	19780	0
127	20231025	184900	482772490	19780	19780	19780	19780	0
128	20231025	184800	482772490	19780	19780	19780	19780	0
129	20231025	184700	482772490	19780	19780	19780	19780	0
130	20231025	184600	482772490	19780	19780	19780	19780	0
131	20231025	184500	482772490	19780	19780	19780	19780	0
132	20231025	184400	482772490	19780	19780	19780	19780	0
133	20231025	184300	482772490	19780	19780	19780	19780	0
134	20231025	184200	482772490	19780	19780	19780	19780	0
135	20231025	184100	482772490	19780	19780	19780	19780	0
136	20231025	184000	482772490	19780	19780	19780	19780	0
137	20231025	183900	482772490	19780	19780	19780	19780	0
138	20231025	183800	482772490	19780	19780	19780	19780	0
139	20231025	183700	482772490	19780	19780	19780	19780	0
140	20231025	183600	482772490	19780	19780	19780	19780	0
141	20231025	183500	482772490	19780	19780	19780	19780	0
142	20231025	183400	482772490	19780	19780	19780	19780	0
143	20231025	183300	482772490	19780	19780	19780	19780	0
144	20231025	183200	482772490	19780	19780	19780	19780	0
145	20231025	183100	482772490	19780	19780	19780	19780	0
146	20231025	183000	482772490	19780	19780	19780	19780	0
147	20231025	182900	482772490	19780	19780	19780	19780	0
148	20231025	182800	482772490	19780	19780	19780	19780	0
149	20231025	182700	482772490	19780	19780	19780	19780	0
150	20231025	182600	482772490	19780	19780	19780	19780	0
151	20231025	182500	482772490	19780	19780	19780	19780	0
152	20231025	182400	482772490	19780	19780	19780	19780	767
153	20231025	182300	482772490	19780	19780	19780	19780	0
154	20231025	182200	482772490	19780	19780	19780	19780	0
155	20231025	182100	482772490	19780	19780	19780	19780	0
156	20231025	182000	482772490	19780	19780	19780	19780	0
157	20231025	181900	482772490	19780	19780	19780	19780	0
158	20231025	181800	482772490	19780	19780	19780	19780	0
159	20231025	181700	482772490	19780	19780	19780	19780	0
160	20231025	181600	482772490	19780	19780	19780	19780	0
161	20231025	181500	482772490	19780	19780	19780	19780	0
162	20231025	181400	482772490	19780	19780	19780	19780	0
163	20231025	181300	482772490	19780	19780	19780	19780	0
164	20231025	181200	482772490	19780	19780	19780	19780	0
165	20231025	181100	482772490	19780	19780	19780	19780	0
166	20231025	181000	482772490	19780	19780	19780	19780	0
167	20231025	180900	482772490	19780	19780	19780	19780	0
168	20231025	180800	482772490	19780	19780	19780	19780	0
169	20231025	180700	482772490	19780	19780	19780	19780	0
170	20231025	180600	482772490	19780	19780	19780	19780	0
171	20231025	180500	482772490	19780	19780	19780	19780	0
172	20231025	180400	482772490	19780	19780	19780	19780	0
173	20231025	180300	482772490	19780	19780	19780	19780	0
174	20231025	180200	482772490	19780	19780	19780	19780	0
175	20231025	180100	482772490	19780	19780	19780	19780	0
176	20231025	180000	482772490	19780	19780	19780	19780	0
177	20231025	175900	482772490	19780	19780	19780	19780	0
178	20231025	175800	482772490	19780	19780	19780	19780	0
179	20231025	175700	482772490	19780	19780	19780	19780	0
180	20231025	175600	482772490	19780	19780	19780	19780	0
181	20231025	175500	482772490	19780	19780	19780	19780	0
182	20231025	175400	482772490	19780	19780	19780	19780	767
183	20231025	175300	482772490	19780	19780	19780	19780	0
184	20231025	175200	482772490	19780	19780	19780	19780	0
185	20231025	175100	482772490	19780	19780	19780	19780	0
186	20231025	175000	482772490	19780	19780	19780	19780	0
187	20231025	174900	482772490	19780	19780	19780	19780	0
188	20231025	174800	482772490	19780	19780	19780	19780	0
189	20231025	174700	482772490	19780	19780	19780	19780	0
190	20231025	174600	482772490	19780	19780	19780	19780	0
191	20231025	174500	482772490	19780	19780	19780	19780	0
192	20231025	174400	482772490	19780	19780	19780	19780	0
193	20231025	174300	482772490	19780	19780	19780	19780	0
194	20231025	174200	482772490	19780	19780	19780	19780	0
195	20231025	174100	482772490	19780	19780	19780	19780	0
196	20231025	174000	482772490	19780	19780	19780	19780	0
197	20231025	173900	482772490	19780	19780	19780	19780	0
198	20231025	173800	482772490	19780	19780	19780	19780	0
199	20231025	173700	482772490	19780	19780	19780	19780	0
200	20231025	173600	482772490	19780	19780	19780	19780	0
201	20231025	173500	482772490	19780	19780	19780	19780	0
202	20231025	173400	482772490	19780	19780	19780	19780	0
203	20231025	173300	482772490	19780	19780	19780	19780	0
204	20231025	173200	482772490	19780	19780	19780	19780	0
205	20231025	173100	482772490	19780	19780	19780	19780	0
206	20231025	173000	482772490	19780	19780	19780	19780	0
207	20231025	172900	482772490	19780	19780	19780	19780	0
208	20231025	172800	482772490	19780	19780	19780	19780	0
209	20231025	172700	482772490	19780	19780	19780	19780	0
210	20231025	172600	482772490	19780	19780	19780	19780	0
211	20231025	172500	482772490	19780	19780	19780	19780	0
212	20231025	172400	482772490	19780	19780	19780	19780	767
213	20231025	172300	482772490	19780	19780	19780	19780	0
214	20231025	172200	482772490	19780	19780	19780	19780	0
215	20231025	172100	482772490	19780	19780	19780	19780	0
216	20231025	172000	482772490	19780	19780	19780	19780	0
217	20231025	171900	482772490	19780	19780	19780	19780	0
218	20231025	171800	482772490	19780	19780	19780	19780	0
219	20231025	171700	482772490	19780	19780	19780	19780	0
220	20231025	171600	482772490	19780	19780	19780	19780	0
221	20231025	171500	482772490	19780	19780	19780	19780	0
222	20231025	171400	482772490	19780	19780	19780	19780	0
223	20231025	171300	482772490	19780	19780	19780	19780	0
224	20231025	171200	482772490	19780	19780	19780	19780	0
225	20231025	171100	482772490	19780	19780	19780	19780	0
226	20231025	171000	482772490	19780	19780	19780	19780	0
227	20231025	170900	482772490	19780	19780	19780	19780	0
228	20231025	170800	482772490	19780	19780	19780	19780	0
229	20231025	170700	482772490	19780	19780	19780	19780	0
230	20231025	170600	482772490	19780	19780	19780	19780	0
231	20231025	170500	482772490	19780	19780	19780	19780	0
232	20231025	170400	482772490	19780	19780	19780	19780	0
233	20231025	170300	482772490	19780	19780	19780	19780	0
234	20231025	170200	482772490	19780	19780	19780	19780	0
235	20231025	170100	482772490	19780	19780	19780	19780	0
236	20231025	170000	482772490	19780	19780	19780	19780	0
237	20231025	165900	482772490	19780	19780	19780	19780	0
238	20231025	165800	482772490	19780	19780	19780	19780	0
239	20231025	165700	482772490	19780	19780	19780	19780	0
240	20231025	165600	482772490	19780	19780	19780	19780	0
241	20231025	165500	482772490	19780	19780	19780	19780	0
242	20231025	165400	482772490	19780	19780	19780	19780	767
243	20231025	165300	482772490	19780	19780	19780	19780	0
244	20231025	165200	482772490	19780	19780	19780	19780	0
245	20231025	165100	482772490	19780	19780	19780	19780	0
246	20231025	165000	482772490	19780	19780	19780	19780	0
247	20231025	164900	482772490	19780	19780	19780	19780	0
248	20231025	164800	482772490	19780	19780	19780	19780	0
249	20231025	164700	482772490	19780	19780	19780	19780	0
250	20231025	164600	482772490	19780	19780	19780	19780	0
251	20231025	164500	482772490	19780	19780	19780	19780	0
252	20231025	164400	482772490	19780	19780	19780	19780	0
253	20231025	164300	482772490	19780	19780	19780	19780	0
254	20231025	164200	482772490	19780	19780	19780	19780	0
255	20231025	164100	482772490	19780	19780	19780	19780	0
256	20231025	164000	482772490	19780	19780	19780	19780	0
257	20231025	163900	482772490	19780	19780	19780	19780	0
258	20231025	163800	482772490	19780	19780	19780	19780	0
259	20231025	163700	482772490	19780	19780	19780	19780	0
260	20231025	163600	482772490	19780	19780	19780	19780	0
261	20231025	163500	482772490	19780	19780	19780	19780	0
262	20231025	163400	482772490	19780	19780	19780	19780	0
263	20231025	163300	482772490	19780	19780	19780	19780	0
264	20231025	163200	482772490	19780	19780	19780	19780	0
265	20231025	163100	482772490	19780	19780	19780	19780	0
266	20231025	163000	482772490	19780	19780	19780	19780	0
267	20231025	162900	482772490	19780	19780	19780	19780	0
268	20231025	162800	482772490	19780	19780	19780	19780	0
269	20231025	162700	482772490	19780	19780	19780	19780	0
270	20231025	162600	482772490	19780	19780	19780	19780	0
271	20231025	162500	482772490	19780	19780	19780	19780	0
272	20231025	162400	482772490	19780	19780	19780	19780	767
273	20231025	162300	482772490	19780	19780	19780	19780	0
274	20231025	162200	482772490	19780	19780	19780	19780	0
275	20231025	162100	482772490	19780	19780	19780	19780	0
276	20231025	162000	482772490	19780	19780	19780	19780	0
277	20231025	161900	482772490	19780	19780	19780	19780	0
278	20231025	161800	482772490	19780	19780	19780	19780	0
279	20231025	161700	482772490	19780	19780	19780	19780	0
280	20231025	161600	482772490	19780	19780	19780	19780	0
281	20231025	161500	482772490	19780	19780	19780	19780	0
282	20231025	161400	482772490	19780	19780	19780	19780	0
283	20231025	161300	482772490	19780	19780	19780	19780	0
284	20231025	161200	482772490	19780	19780	19780	19780	0
285	20231025	161100	482772490	19780	19780	19780	19780	0
286	20231025	161000	482772490	19780	19780	19780	19780	0
287	20231025	160900	482772490	19780	19780	19780	19780	0
288	20231025	160800	482772490	19780	19780	19780	19780	0
289	20231025	160700	482772490	19780	19780	19780	19780	0
290	20231025	160600	482772490	19780	19780	19780	19780	0
291	20231025	160500	482772490	19780	19780	19780	19780	0
292	20231025	160400	482772490	19780	19780	19780	19780	0
293	20231025	160300	482772490	19780	19780	19780	19780	0
294	20231025	160200	482772490	19780	19780	19780	19780	0
295	20231025	160100	482772490	19780	19780	19780	19780	0
296	20231025	160000	482772490	19780	19780	19780	19780	0
297	20231025	155900	482772490	19780	19780	19780	19780	0
298	20231025	155800	482772490	19780	19780	19780	19780	0
299	20231025	155700	482772490	19780	19780	19780	19780	0
300	20231025	155600	482772490	19780	19780	19780	19780	0
301	20231025	155500	482772490	19780	19780	19780	19780	0
302	20231025	155400	482772490	19780	19780	19780	19780	767
303	20231025	155300	482772490	19780	19780	19780	19780	0
304	20231025	155200	482772490	19780	19780	19780	19780	0
305	20231025	155100	482772490	19780	19780	19780	19780	0
306	20231025	155000	482772490	19780	19780	19780	19780	0
307	20231025	154900	482772490	19780	19780	19780	19780	0
308	20231025	154800	482772490	19780	19780	19780	19780	0
309	20231025	154700	482772490	19780	19780	19780	19780	0
310	20231025	154600	482772490	19780	19780	19780	19780	0
311	20231025	154500	482772490	19780	19780	19780	19780	0
312	20231025	154400	482772490	19780	19780	19780	19780	0
313	20231025	154300	482772490	19780	19780	19780	19780	0
314	20231025	154200	482772490	19780	19780	19780	19780	0
315	20231025	154100	482772490	19780	19780	19780	19780	0
316	20231025	154000	482772490	19780	19780	19780	19780	0
317	20231025	153900	482772490	19780	19780	19780	19780	0
318	20231025	153800	482772490	19780	19780	19780	19780	0
319	20231025	153700	482772490	19780	19780	19780	19780	0
320	20231025	153600	482772490	19780	19780	19780	19780	0
321	20231025	153500	482772490	19780	19780	19780	19780	0
322	20231025	153400	482772490	19780	19780	19780	19780	0
323	20231025	153300	482772490	19780	19780	19780	19780	0
324	20231025	153200	482772490	19780	19780	19780	19780	0
325	20231025	153100	482772490	19780	19780	19780	19780	0
326	20231025	153000	482772490	19780	19780	19780	19780	767
327	20231025	152900	467601230	19780	19780	19780	19780	0
328	20231025	152800	467601230	19780	19780	19780	19780	0
329	20231025	152700	467601230	19780	19780	19780	19780	0
330	20231025	152600	467601230	19780	19780	19780	19780	0
331	20231025	152500	467601230	19780	19780	19780	19780	0
332	20231025	152400	467601230	19780	19780	19780	19780	0
333	20231025	152300	467601230	19780	19780	19780	19780	0
334	20231025	152200	467601230	19780	19780	19780	19780	0
335	20231025	152100	467601230	19780	19780	19780	19780	0
336	20231025	152000	467601230	19780	19780	19780	19780	0
337	20231025	151900	467601230	19780	19780	19780	19780	71
338	20231025	151800	466196850	19780	19800	19800	19780	109
339	20231025	151700	464039650	19800	19810	19810	19800	12
340	20231025	151600	463801940	19800	19810	19810	19800	168
341	20231025	151500	460474160	19810	19810	19810	19810	50
342	20231025	151400	459483660	19810	19810	19810	19810	235
343	20231025	151300	454828310	19820	19820	19820	19820	10
344	20231025	151200	454630110	19820	19820	19820	19820	218
345	20231025	151100	450309350	19820	19840	19840	19820	77
346	20231025	151000	448781710	19860	19840	19870	19840	203
347	20231025	150900	444750140	19860	19860	19860	19860	0
348	20231025	150800	444750140	19860	19860	19860	19860	43
349	20231025	150700	443896160	19860	19860	19860	19860	0
350	20231025	150600	443896160	19860	19870	19870	19860	408
351	20231025	150500	435792280	19870	19830	19870	19830	40
352	20231025	150400	434998540	19830	19830	19830	19830	56
353	20231025	150300	433888060	19830	19840	19840	19830	102
354	20231025	150200	431864430	19840	19840	19840	19840	0
355	20231025	150100	431864430	19840	19830	19840	19830	30
356	20231025	150000	431269500	19830	19820	19830	19820	19
357	20231025	145900	430892740	19820	19820	19820	19820	0
358	20231025	145800	430892740	19820	19830	19830	19820	6
359	20231025	145700	430773810	19830	19830	19830	19830	1
360	20231025	145600	430753980	19830	19830	19830	19830	3
361	20231025	145500	430694490	19840	19840	19840	19840	0
362	20231025	145400	430694490	19840	19840	19840	19840	1
363	20231025	145300	430674650	19850	19850	19850	19850	0
364	20231025	145200	430674650	19850	19850	19850	19850	100
365	20231025	145100	428689650	19850	19850	19850	19850	1
366	20231025	145000	428669800	19860	19860	19860	19860	0
367	20231025	144900	428669800	19860	19860	19860	19860	0
368	20231025	144800	428669800	19860	19860	19860	19860	0
369	20231025	144700	428669800	19860	19860	19860	19860	0
370	20231025	144600	428669800	19860	19860	19860	19860	0
371	20231025	144500	428669800	19860	19860	19860	19860	1
372	20231025	144400	428649940	19810	19810	19810	19810	400
373	20231025	144300	420725940	19860	19810	19860	19810	76
374	20231025	144200	419220330	19870	19870	19870	19870	0
375	20231025	144100	419220330	19870	19860	19870	19860	150
376	20231025	144000	416240920	19870	19870	19870	19870	0
377	20231025	143900	416240920	19870	19870	19870	19870	0
378	20231025	143800	416240920	19870	19870	19870	19870	25
379	20231025	143700	415744170	19870	19870	19870	19870	0
380	20231025	143600	415744170	19870	19870	19870	19870	0
381	20231025	143500	415744170	19870	19870	19870	19870	0
382	20231025	143400	415744170	19870	19870	19870	19870	1
383	20231025	143300	415724300	19850	19850	19850	19850	10
384	20231025	143200	415525800	19850	19850	19850	19850	0
385	20231025	143100	415525800	19850	19850	19850	19850	0
386	20231025	143000	415525800	19850	19850	19850	19850	289
387	20231025	142900	409789150	19850	19850	19850	19850	30
388	20231025	142800	409193650	19850	19810	19850	19810	370
389	20231025	142700	401856010	19810	19810	19810	19810	261
390	20231025	142600	396685600	19810	19810	19810	19810	0
391	20231025	142500	396685600	19810	19810	19810	19810	33
392	20231025	142400	396031870	19840	19840	19840	19840	0
393	20231025	142300	396031870	19840	19840	19840	19840	0
394	20231025	142200	396031870	19840	19840	19840	19840	0
395	20231025	142100	396031870	19840	19850	19850	19840	265
396	20231025	142000	390773680	19840	19840	19840	19840	194
397	20231025	141900	386924720	19850	19850	19850	19850	0
398	20231025	141800	386924720	19850	19850	19850	19850	0
399	20231025	141700	386924720	19850	19850	19850	19850	0
400	20231025	141600	386924720	19850	19850	19850	19850	0
401	20231025	141500	386924720	19850	19850	19850	19850	0
402	20231025	141400	386924720	19850	19850	19850	19850	0
403	20231025	141300	386924720	19850	19850	19850	19850	0
404	20231025	141200	386924720	19850	19850	19850	19850	3
405	20231025	141100	386865170	19880	19880	19880	19880	26
406	20231025	141000	386348290	19880	19880	19880	19880	0
407	20231025	140900	386348290	19880	19880	19880	19880	1
408	20231025	140800	386328410	19890	19890	19890	19890	3
409	20231025	140700	386268740	19890	19880	19890	19880	25
410	20231025	140600	385771500	19880	19870	19880	19870	150
411	20231025	140500	382789870	19870	19870	19870	19870	0
412	20231025	140400	382789870	19870	19840	19870	19840	104
413	20231025	140300	380725750	19800	19800	19800	19800	0
414	20231025	140200	380725750	19800	19800	19800	19800	3
415	20231025	140100	380666350	19800	19800	19800	19800	1
416	20231025	140000	380646550	19800	19800	19800	19800	0
417	20231025	135900	380646550	19800	19800	19800	19800	0
418	20231025	135800	380646550	19800	19800	19800	19800	0
419	20231025	135700	380646550	19800	19800	19800	19800	0
420	20231025	135600	380646550	19800	19800	19800	19800	0
421	20231025	135500	380646550	19800	19800	19800	19800	0
422	20231025	135400	380646550	19800	19800	19800	19800	0
423	20231025	135300	380646550	19800	19800	19800	19800	0
424	20231025	135200	380646550	19800	19800	19800	19800	0
425	20231025	135100	380646550	19800	19800	19800	19800	0
426	20231025	135000	380646550	19800	19800	19800	19800	0
427	20231025	134900	380646550	19800	19800	19800	19800	0
428	20231025	134800	380646550	19800	19830	19830	19800	11
429	20231025	134700	380428640	19840	19840	19840	19840	5
430	20231025	134600	380329440	19830	19830	19830	19830	0
431	20231025	134500	380329440	19830	19830	19830	19830	0
432	20231025	134400	380329440	19830	19830	19830	19830	0
433	20231025	134300	380329440	19830	19830	19830	19830	1
434	20231025	134200	380309610	19810	19810	19810	19810	10
435	20231025	134100	380111510	19810	19810	19810	19810	0
436	20231025	134000	380111510	19810	19810	19810	19810	0
437	20231025	133900	380111510	19810	19810	19810	19810	0
438	20231025	133800	380111510	19810	19810	19810	19810	0
439	20231025	133700	380111510	19810	19810	19810	19810	0
440	20231025	133600	380111510	19810	19810	19810	19810	0
441	20231025	133500	380111510	19810	19810	19810	19810	0
442	20231025	133400	380111510	19810	19800	19810	19800	298
443	20231025	133300	374208160	19800	19800	19800	19800	2
444	20231025	133200	374168560	19810	19810	19810	19810	0
445	20231025	133100	374168560	19810	19810	19810	19810	0
446	20231025	133000	374168560	19810	19780	19810	19780	204
447	20231025	132900	370130040	19730	19730	19730	19730	0
448	20231025	132800	370130040	19730	19730	19730	19730	1
449	20231025	132700	370110310	19730	19730	19730	19730	0
450	20231025	132600	370110310	19730	19730	19730	19730	0
451	20231025	132500	370110310	19730	19730	19730	19730	0
452	20231025	132400	370110310	19730	19730	19730	19730	5
453	20231025	132300	370011660	19730	19730	19730	19730	161
454	20231025	132200	366835130	19740	19740	19740	19740	0
455	20231025	132100	366835130	19740	19740	19740	19740	115
456	20231025	132000	364565030	19740	19740	19740	19740	0
457	20231025	131900	364565030	19740	19730	19740	19730	60
458	20231025	131800	363380930	19730	19730	19730	19730	5
459	20231025	131700	363282280	19730	19730	19730	19730	0
460	20231025	131600	363282280	19730	19730	19730	19730	0
461	20231025	131500	363282280	19730	19730	19730	19730	0
462	20231025	131400	363282280	19730	19730	19730	19730	75
463	20231025	131300	361802530	19730	19740	19740	19730	95
464	20231025	131200	359928080	19740	19740	19740	19740	0
465	20231025	131100	359928080	19740	19740	19740	19740	187
466	20231025	131000	356236700	19730	19730	19730	19730	3
467	20231025	130900	356177510	19740	19740	19740	19740	144
468	20231025	130800	353334950	19770	19770	19770	19770	0
469	20231025	130700	353334950	19770	19770	19770	19770	121
470	20231025	130600	350942780	19800	19800	19800	19800	10
471	20231025	130500	350744780	19800	19800	19800	19800	26
472	20231025	130400	350229980	19810	19810	19810	19810	0
473	20231025	130300	350229980	19810	19810	19810	19800	166
474	20231025	130200	346943080	19810	19810	19810	19810	0
475	20231025	130100	346943080	19810	19810	19810	19810	3
476	20231025	130000	346883650	19810	19820	19820	19810	637
477	20231025	125900	334263910	19830	19830	19830	19830	0
478	20231025	125800	334263910	19830	19860	19860	19830	55
479	20231025	125700	333171760	19870	19870	19870	19870	0
480	20231025	125600	333171760	19870	19870	19870	19870	0
481	20231025	125500	333171760	19870	19870	19870	19870	3
482	20231025	125400	333112150	19870	19870	19870	19870	1
483	20231025	125300	333092280	19870	19870	19870	19870	100
484	20231025	125200	331105280	19870	19870	19870	19870	4
485	20231025	125100	331025800	19870	19860	19870	19860	3
486	20231025	125000	330966210	19880	19880	19880	19880	0
487	20231025	124900	330966210	19880	19880	19880	19880	0
488	20231025	124800	330966210	19880	19880	19880	19880	0
489	20231025	124700	330966210	19880	19880	19880	19880	0
490	20231025	124600	330966210	19880	19880	19880	19880	0
491	20231025	124500	330966210	19880	19880	19880	19880	0
492	20231025	124400	330966210	19880	19880	19880	19880	0
493	20231025	124300	330966210	19880	19880	19880	19880	0
494	20231025	124200	330966210	19880	19880	19880	19880	0
495	20231025	124100	330966210	19880	19880	19880	19880	0
496	20231025	124000	330966210	19880	19830	19880	19820	41
497	20231025	123900	330153420	19880	19830	19880	19830	7
498	20231025	123800	330014340	19830	19830	19830	19830	3
499	20231025	123700	329954850	19880	19880	19880	19880	51
500	20231025	123600	328940970	19880	19820	19880	19820	53
501	20231025	123500	327890450	19820	19820	19820	19820	155
502	20231025	123400	324818350	19820	19820	19820	19820	103
503	20231025	123300	322776890	19820	19830	19830	19820	31
504	20231025	123200	322162430	19820	19820	19820	19820	0
505	20231025	123100	322162430	19820	19850	19860	19820	260
506	20231025	123000	317002530	19850	19850	19850	19850	0
507	20231025	122900	317002530	19850	19850	19850	19850	0
508	20231025	122800	317002530	19850	19850	19850	19850	0
509	20231025	122700	317002530	19850	19850	19850	19850	0
510	20231025	122600	317002530	19850	19850	19850	19850	194
511	20231025	122500	313151630	19850	19850	19850	19850	1
512	20231025	122400	313131780	19890	19890	19890	19890	0
513	20231025	122300	313131780	19890	19890	19890	19890	0
514	20231025	122200	313131780	19890	19900	19900	19890	203
515	20231025	122100	309093220	19900	19900	19900	19900	9
516	20231025	122000	308914120	19900	19900	19900	19900	2
517	20231025	121900	308874320	19890	19890	19890	19890	0
518	20231025	121800	308874320	19890	19890	19890	19890	0
519	20231025	121700	308874320	19890	19890	19890	19890	0
520	20231025	121600	308874320	19890	19890	19890	19890	2
521	20231025	121500	308834540	19900	19940	19940	19900	330
522	20231025	121400	302266270	19930	19930	19930	19930	100
523	20231025	121300	300273270	19940	19940	19940	19940	0
524	20231025	121200	300273270	19940	19940	19940	19940	0
525	20231025	121100	300273270	19940	19940	19940	19940	3
526	20231025	121000	300213450	19910	19910	19910	19910	2
527	20231025	120900	300173630	19940	19970	19970	19940	406
528	20231025	120800	292072340	20050	20050	20050	20050	0
529	20231025	120700	292072340	20050	19970	20050	19970	101
530	20231025	120600	290055290	20050	20050	20050	20050	0
531	20231025	120500	290055290	20050	19960	20050	19960	35
532	20231025	120400	289356360	19970	20000	20000	19970	2
533	20231025	120300	289316390	20050	20050	20050	20050	0
534	20231025	120200	289316390	20050	20050	20050	20050	0
535	20231025	120100	289316390	20050	20050	20050	20050	4
536	20231025	120000	289236190	20050	20050	20050	20050	0
537	20231025	115900	289236190	20050	19970	20050	19960	51
538	20231025	115800	288218090	19980	19980	19980	19980	5
539	20231025	115700	288118190	20050	20000	20050	19960	33
540	20231025	115600	287459260	20050	20050	20050	20050	0
541	20231025	115500	287459260	20050	19960	20050	19960	7
542	20231025	115400	287319450	20100	20100	20100	20100	0
543	20231025	115300	287319450	20100	20100	20100	20100	0
544	20231025	115200	287319450	20100	20100	20100	20100	0
545	20231025	115100	287319450	20100	20050	20100	19960	61
546	20231025	115000	286097520	20050	20050	20050	20050	53
547	20231025	114900	285034870	20050	20050	20050	20050	0
548	20231025	114800	285034870	20050	20000	20050	20000	203
549	20231025	114700	280973020	20000	19960	20000	19960	30
550	20231025	114600	280373820	19960	19960	19960	19960	2
551	20231025	114500	280333900	19980	19980	19980	19980	1
552	20231025	114400	280313920	19990	19990	19990	19990	0
553	20231025	114300	280313920	19990	19990	19990	19990	0
554	20231025	114200	280313920	19990	19990	19990	19990	0
555	20231025	114100	280313920	19990	19990	19990	19990	1
556	20231025	114000	280293930	20000	19980	20000	19980	5
557	20231025	113900	280194010	19980	20000	20000	19980	51
558	20231025	113800	279175010	19990	19990	19990	19990	16
559	20231025	113700	278855170	20000	20000	20000	20000	101
560	20231025	113600	276835170	19990	19990	19990	19990	45
561	20231025	113500	275935620	20000	19990	20000	19990	746
562	20231025	113400	261015690	20100	20000	20100	20000	32
563	20231025	113300	260375590	20000	20000	20050	20000	36
564	20231025	113200	259654740	20050	20050	20100	20050	75
565	20231025	113100	258150940	20050	20050	20050	20050	51
566	20231025	113000	257128390	20050	20050	20100	20050	156
567	20231025	112900	254000540	20100	20050	20100	20050	185
568	20231025	112800	250289190	20200	20200	20200	20050	39
569	20231025	112700	249502890	20250	20050	20250	20050	2619
570	20231025	112600	196733940	20050	20000	20050	20000	71
571	20231025	112500	195313890	20000	19910	20000	19910	547
572	20231025	112400	184383590	19940	19940	19940	19940	46
573	20231025	112300	183466350	19940	19940	19940	19940	0
574	20231025	112200	183466350	19940	19910	19940	19910	93
575	20231025	112100	181614660	19940	19910	19940	19910	56
576	20231025	112000	180499640	19940	19930	19940	19930	152
577	20231025	111900	177470270	19940	19940	19940	19900	112
578	20231025	111800	175241390	19900	19910	19940	19900	117
579	20231025	111700	172912540	19920	19910	19920	19910	14
580	20231025	111600	172633790	19910	19910	19910	19910	6
581	20231025	111500	172514330	19910	19910	19910	19910	0
582	20231025	111400	172514330	19910	19880	19910	19880	292
583	20231025	111300	166706370	19880	19830	19880	19830	11
584	20231025	111200	166488190	19880	19880	19880	19880	0
585	20231025	111100	166488190	19880	19880	19880	19880	0
586	20231025	111000	166488190	19880	19880	19880	19880	10
587	20231025	110900	166289390	19890	19890	19890	19890	0
588	20231025	110800	166289390	19890	19890	19890	19890	100
589	20231025	110700	164300390	19900	19820	19900	19820	290
590	20231025	110600	158544220	19820	19820	19820	19810	21
591	20231025	110500	158128190	19820	19810	19820	19810	11
592	20231025	110400	157910270	19810	19810	19820	19810	280
593	20231025	110300	152363460	19810	19810	19810	19810	0
594	20231025	110200	152363460	19810	19810	19810	19810	0
595	20231025	110100	152363460	19810	19810	19810	19810	1
596	20231025	110000	152343650	19770	19770	19770	19770	147
597	20231025	105900	149437460	19820	19770	19820	19770	54
598	20231025	105800	148369750	19810	19810	19810	19810	5
599	20231025	105700	148270700	19820	19820	19820	19820	5
600	20231025	105600	148171600	19820	19770	19820	19770	2
601	20231025	105500	148132010	19820	19790	19820	19790	2
602	20231025	105400	148092400	19820	19790	19820	19790	69
603	20231025	105300	146726820	19790	19790	19790	19790	0
604	20231025	105200	146726820	19790	19790	19790	19790	0
605	20231025	105100	146726820	19790	19740	19790	19740	193
606	20231025	105000	142915950	19790	19740	19790	19740	3
607	20231025	104900	142856680	19790	19790	19800	19790	101
608	20231025	104800	140857000	19790	19740	19790	19740	118
609	20231025	104700	138527630	19740	19740	19740	19740	84
610	20231025	104600	136869470	19750	19760	19800	19750	6
611	20231025	104500	136750880	19740	19740	19740	19740	0
612	20231025	104400	136750880	19740	19740	19740	19740	50
613	20231025	104300	135763880	19750	19740	19750	19740	75
614	20231025	104200	134283310	19740	19740	19740	19740	1
615	20231025	104100	134263570	19740	19720	19740	19720	108
616	20231025	104000	132133150	19720	19710	19720	19710	24
617	20231025	103900	131659950	19710	19710	19710	19710	13
618	20231025	103800	131403720	19710	19710	19710	19710	0
619	20231025	103700	131403720	19710	19710	19710	19710	0
620	20231025	103600	131403720	19710	19710	19710	19710	11
621	20231025	103500	131186910	19690	19690	19690	19690	120
622	20231025	103400	128824110	19720	19720	19720	19720	0
623	20231025	103300	128824110	19720	19720	19720	19720	0
624	20231025	103200	128824110	19720	19720	19720	19720	0
625	20231025	103100	128824110	19720	19720	19720	19720	0
626	20231025	103000	128824110	19720	19700	19720	19700	51
627	20231025	102900	127819090	19710	19710	19710	19710	0
628	20231025	102800	127819090	19710	19720	19720	19710	16
629	20231025	102700	127503620	19720	19720	19720	19690	108
630	20231025	102600	125376390	19700	19720	19720	19700	79
631	20231025	102500	123819530	19720	19720	19720	19720	0
632	20231025	102400	123819530	19720	19720	19720	19700	32
633	20231025	102300	123189090	19720	19720	19720	19720	1
634	20231025	102200	123169370	19690	19720	19720	19690	4
635	20231025	102100	123090520	19720	19690	19720	19690	4
636	20231025	102000	123011730	19720	19720	19720	19720	0
637	20231025	101900	123011730	19720	19720	19720	19720	31
638	20231025	101800	122400410	19720	19720	19720	19720	8
639	20231025	101700	122242650	19730	19730	19730	19730	0
640	20231025	101600	122242650	19730	19730	19730	19730	0
641	20231025	101500	122242650	19730	19730	19730	19730	0
642	20231025	101400	122242650	19730	19650	19730	19650	305
643	20231025	101300	116246310	19630	19600	19630	19600	468
644	20231025	101200	107071110	19600	19600	19600	19600	0
645	20231025	101100	107071110	19600	19600	19600	19600	0
646	20231025	101000	107071110	19600	19590	19600	19590	28
647	20231025	100900	106522510	19580	19550	19580	19550	207
648	20231025	100800	102475600	19550	19550	19550	19550	1
649	20231025	100700	102456050	19550	19550	19550	19550	0
650	20231025	100600	102456050	19550	19550	19550	19550	50
651	20231025	100500	101478550	19550	19550	19550	19550	125
652	20231025	100400	99034800	19550	19560	19560	19550	208
653	20231025	100300	94967020	19570	19570	19570	19570	100
654	20231025	100200	93010020	19590	19580	19590	19580	5
655	20231025	100100	92912090	19560	19600	19600	19560	33
656	20231025	100000	92266390	19600	19590	19600	19590	3
657	20231025	095900	92207600	19560	19560	19560	19560	30
658	20231025	095800	91620800	19560	19560	19560	19560	10
659	20231025	095700	91425200	19560	19560	19560	19560	0
660	20231025	095600	91425200	19560	19560	19610	19560	32
661	20231025	095500	90799230	19560	19560	19560	19560	0
662	20231025	095400	90799230	19560	19560	19560	19560	0
663	20231025	095300	90799230	19560	19560	19560	19560	124
664	20231025	095200	88373790	19610	19610	19610	19610	56
665	20231025	095100	87275630	19610	19610	19610	19610	2
666	20231025	095000	87236410	19610	19610	19610	19610	30
667	20231025	094900	86648110	19560	19560	19560	19560	1
668	20231025	094800	86628550	19560	19560	19560	19560	2
669	20231025	094700	86589430	19560	19620	19620	19560	2
670	20231025	094600	86550250	19610	19600	19610	19600	10
671	20231025	094500	86354200	19550	19550	19550	19550	0
672	20231025	094400	86354200	19550	19550	19550	19550	5
673	20231025	094300	86256450	19550	19550	19550	19550	1
674	20231025	094200	86236900	19540	19540	19540	19540	0
675	20231025	094100	86236900	19540	19540	19540	19540	35
676	20231025	094000	85553000	19540	19540	19540	19540	0
677	20231025	093900	85553000	19540	19590	19620	19540	373
678	20231025	093800	78262600	19620	19620	19620	19620	1
679	20231025	093700	78242980	19610	19540	19610	19540	6
680	20231025	093600	78125670	19630	19630	19630	19630	0
681	20231025	093500	78125670	19630	19630	19630	19630	0
682	20231025	093400	78125670	19630	19620	19630	19620	5
683	20231025	093300	78027540	19630	19530	19630	19530	69
684	20231025	093200	76679870	19530	19530	19530	19530	0
685	20231025	093100	76679870	19530	19530	19530	19530	5
686	20231025	093000	76582220	19520	19520	19520	19520	11
687	20231025	092900	76367500	19530	19530	19530	19530	33
688	20231025	092800	75723010	19650	19640	19650	19640	5
689	20231025	092700	75624770	19660	19660	19660	19660	2
690	20231025	092600	75585450	19670	19670	19670	19670	0
691	20231025	092500	75585450	19670	19670	19670	19670	0
692	20231025	092400	75585450	19670	19490	19670	19490	16
693	20231025	092300	75271810	19670	19670	19670	19670	1
694	20231025	092200	75252140	19540	19540	19540	19540	34
695	20231025	092100	74587780	19540	19460	19540	19460	101
696	20231025	092000	72622240	19540	19540	19540	19540	1
697	20231025	091900	72602700	19540	19540	19540	19540	1
698	20231025	091800	72583160	19450	19450	19450	19450	209
699	20231025	091700	68518110	19550	19550	19550	19550	21
700	20231025	091600	68107560	19450	19450	19460	19450	40
701	20231025	091500	67329310	19550	19440	19550	19440	49
702	20231025	091400	66376640	19440	19500	19590	19440	135
703	20231025	091300	63747290	19500	19620	19620	19500	898
704	20231025	091200	46203590	19610	19600	19610	19600	98
705	20231025	091100	44281840	19620	19620	19620	19620	9
706	20231025	091000	44105260	19630	19640	19640	19630	71
707	20231025	090900	42710920	19640	19640	19640	19640	10
708	20231025	090800	42514520	19640	19640	19640	19640	2
709	20231025	090700	42475240	19640	19620	19640	19560	118
710	20231025	090600	40164220	19610	19830	19830	19610	80
711	20231025	090500	38593540	19950	19950	19950	19950	0
712	20231025	090400	38593540	19950	19950	19950	19950	0
713	20231025	090300	38593540	19950	19900	20150	19600	615
714	20231025	090200	26382680	19950	19780	19950	19780	200
715	20231025	090100	22408040	19800	19610	19800	19510	632
716	20231025	090000	10015140	19740	19590	19740	19590	482