KissMeData/246710/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202600	330923200	10010	10010	10010	10010	154
3	20231025	202500	330923200	10010	10010	10010	10010	0
4	20231025	202400	330923200	10010	10010	10010	10010	0
5	20231025	202300	330923200	10010	10010	10010	10010	0
6	20231025	202200	330923200	10010	10010	10010	10010	0
7	20231025	202100	330923200	10010	10010	10010	10010	0
8	20231025	202000	330923200	10010	10010	10010	10010	0
9	20231025	201900	330923200	10010	10010	10010	10010	0
10	20231025	201800	330923200	10010	10010	10010	10010	0
11	20231025	201700	330923200	10010	10010	10010	10010	0
12	20231025	201600	330923200	10010	10010	10010	10010	0
13	20231025	201500	330923200	10010	10010	10010	10010	0
14	20231025	201400	330923200	10010	10010	10010	10010	0
15	20231025	201300	330923200	10010	10010	10010	10010	0
16	20231025	201200	330923200	10010	10010	10010	10010	0
17	20231025	201100	330923200	10010	10010	10010	10010	0
18	20231025	201000	330923200	10010	10010	10010	10010	0
19	20231025	200900	330923200	10010	10010	10010	10010	0
20	20231025	200800	330923200	10010	10010	10010	10010	0
21	20231025	200700	330923200	10010	10010	10010	10010	0
22	20231025	200600	330923200	10010	10010	10010	10010	0
23	20231025	200500	330923200	10010	10010	10010	10010	0
24	20231025	200400	330923200	10010	10010	10010	10010	0
25	20231025	200300	330923200	10010	10010	10010	10010	0
26	20231025	200200	330923200	10010	10010	10010	10010	0
27	20231025	200100	330923200	10010	10010	10010	10010	0
28	20231025	200000	330923200	10010	10010	10010	10010	0
29	20231025	195900	330923200	10010	10010	10010	10010	0
30	20231025	195800	330923200	10010	10010	10010	10010	0
31	20231025	195700	330923200	10010	10010	10010	10010	0
32	20231025	195600	330923200	10010	10010	10010	10010	154
33	20231025	195500	330923200	10010	10010	10010	10010	0
34	20231025	195400	330923200	10010	10010	10010	10010	0
35	20231025	195300	330923200	10010	10010	10010	10010	0
36	20231025	195200	330923200	10010	10010	10010	10010	0
37	20231025	195100	330923200	10010	10010	10010	10010	0
38	20231025	195000	330923200	10010	10010	10010	10010	0
39	20231025	194900	330923200	10010	10010	10010	10010	0
40	20231025	194800	330923200	10010	10010	10010	10010	0
41	20231025	194700	330923200	10010	10010	10010	10010	0
42	20231025	194600	330923200	10010	10010	10010	10010	0
43	20231025	194500	330923200	10010	10010	10010	10010	0
44	20231025	194400	330923200	10010	10010	10010	10010	0
45	20231025	194300	330923200	10010	10010	10010	10010	0
46	20231025	194200	330923200	10010	10010	10010	10010	0
47	20231025	194100	330923200	10010	10010	10010	10010	0
48	20231025	194000	330923200	10010	10010	10010	10010	0
49	20231025	193900	330923200	10010	10010	10010	10010	0
50	20231025	193800	330923200	10010	10010	10010	10010	0
51	20231025	193700	330923200	10010	10010	10010	10010	0
52	20231025	193600	330923200	10010	10010	10010	10010	0
53	20231025	193500	330923200	10010	10010	10010	10010	0
54	20231025	193400	330923200	10010	10010	10010	10010	0
55	20231025	193300	330923200	10010	10010	10010	10010	0
56	20231025	193200	330923200	10010	10010	10010	10010	0
57	20231025	193100	330923200	10010	10010	10010	10010	0
58	20231025	193000	330923200	10010	10010	10010	10010	0
59	20231025	192900	330923200	10010	10010	10010	10010	0
60	20231025	192800	330923200	10010	10010	10010	10010	0
61	20231025	192700	330923200	10010	10010	10010	10010	0
62	20231025	192600	330923200	10010	10010	10010	10010	154
63	20231025	192500	330923200	10010	10010	10010	10010	0
64	20231025	192400	330923200	10010	10010	10010	10010	0
65	20231025	192300	330923200	10010	10010	10010	10010	0
66	20231025	192200	330923200	10010	10010	10010	10010	0
67	20231025	192100	330923200	10010	10010	10010	10010	0
68	20231025	192000	330923200	10010	10010	10010	10010	0
69	20231025	191900	330923200	10010	10010	10010	10010	0
70	20231025	191800	330923200	10010	10010	10010	10010	0
71	20231025	191700	330923200	10010	10010	10010	10010	0
72	20231025	191600	330923200	10010	10010	10010	10010	0
73	20231025	191500	330923200	10010	10010	10010	10010	0
74	20231025	191400	330923200	10010	10010	10010	10010	0
75	20231025	191300	330923200	10010	10010	10010	10010	0
76	20231025	191200	330923200	10010	10010	10010	10010	0
77	20231025	191100	330923200	10010	10010	10010	10010	0
78	20231025	191000	330923200	10010	10010	10010	10010	0
79	20231025	190900	330923200	10010	10010	10010	10010	0
80	20231025	190800	330923200	10010	10010	10010	10010	0
81	20231025	190700	330923200	10010	10010	10010	10010	0
82	20231025	190600	330923200	10010	10010	10010	10010	0
83	20231025	190500	330923200	10010	10010	10010	10010	0
84	20231025	190400	330923200	10010	10010	10010	10010	0
85	20231025	190300	330923200	10010	10010	10010	10010	0
86	20231025	190200	330923200	10010	10010	10010	10010	0
87	20231025	190100	330923200	10010	10010	10010	10010	0
88	20231025	190000	330923200	10010	10010	10010	10010	0
89	20231025	185900	330923200	10010	10010	10010	10010	0
90	20231025	185800	330923200	10010	10010	10010	10010	0
91	20231025	185700	330923200	10010	10010	10010	10010	0
92	20231025	185600	330923200	10010	10010	10010	10010	154
93	20231025	185500	330923200	10010	10010	10010	10010	0
94	20231025	185400	330923200	10010	10010	10010	10010	0
95	20231025	185300	330923200	10010	10010	10010	10010	0
96	20231025	185200	330923200	10010	10010	10010	10010	0
97	20231025	185100	330923200	10010	10010	10010	10010	0
98	20231025	185000	330923200	10010	10010	10010	10010	0
99	20231025	184900	330923200	10010	10010	10010	10010	0
100	20231025	184800	330923200	10010	10010	10010	10010	0
101	20231025	184700	330923200	10010	10010	10010	10010	0
102	20231025	184600	330923200	10010	10010	10010	10010	0
103	20231025	184500	330923200	10010	10010	10010	10010	0
104	20231025	184400	330923200	10010	10010	10010	10010	0
105	20231025	184300	330923200	10010	10010	10010	10010	0
106	20231025	184200	330923200	10010	10010	10010	10010	0
107	20231025	184100	330923200	10010	10010	10010	10010	0
108	20231025	184000	330923200	10010	10010	10010	10010	0
109	20231025	183900	330923200	10010	10010	10010	10010	0
110	20231025	183800	330923200	10010	10010	10010	10010	0
111	20231025	183700	330923200	10010	10010	10010	10010	0
112	20231025	183600	330923200	10010	10010	10010	10010	0
113	20231025	183500	330923200	10010	10010	10010	10010	0
114	20231025	183400	330923200	10010	10010	10010	10010	0
115	20231025	183300	330923200	10010	10010	10010	10010	0
116	20231025	183200	330923200	10010	10010	10010	10010	0
117	20231025	183100	330923200	10010	10010	10010	10010	0
118	20231025	183000	330923200	10010	10010	10010	10010	0
119	20231025	182900	330923200	10010	10010	10010	10010	0
120	20231025	182800	330923200	10010	10010	10010	10010	0
121	20231025	182700	330923200	10010	10010	10010	10010	0
122	20231025	182600	330923200	10010	10010	10010	10010	154
123	20231025	182500	330923200	10010	10010	10010	10010	0
124	20231025	182400	330923200	10010	10010	10010	10010	0
125	20231025	182300	330923200	10010	10010	10010	10010	0
126	20231025	182200	330923200	10010	10010	10010	10010	0
127	20231025	182100	330923200	10010	10010	10010	10010	0
128	20231025	182000	330923200	10010	10010	10010	10010	0
129	20231025	181900	330923200	10010	10010	10010	10010	0
130	20231025	181800	330923200	10010	10010	10010	10010	0
131	20231025	181700	330923200	10010	10010	10010	10010	0
132	20231025	181600	330923200	10010	10010	10010	10010	0
133	20231025	181500	330923200	10010	10010	10010	10010	0
134	20231025	181400	330923200	10010	10010	10010	10010	0
135	20231025	181300	330923200	10010	10010	10010	10010	0
136	20231025	181200	330923200	10010	10010	10010	10010	0
137	20231025	181100	330923200	10010	10010	10010	10010	0
138	20231025	181000	330923200	10010	10010	10010	10010	0
139	20231025	180900	330923200	10010	10010	10010	10010	0
140	20231025	180800	330923200	10010	10010	10010	10010	0
141	20231025	180700	330923200	10010	10010	10010	10010	0
142	20231025	180600	330923200	10010	10010	10010	10010	0
143	20231025	180500	330923200	10010	10010	10010	10010	0
144	20231025	180400	330923200	10010	10010	10010	10010	0
145	20231025	180300	330923200	10010	10010	10010	10010	0
146	20231025	180200	330923200	10010	10010	10010	10010	0
147	20231025	180100	330923200	10010	10010	10010	10010	0
148	20231025	180000	330923200	10010	10010	10010	10010	0
149	20231025	175900	330923200	10010	10010	10010	10010	0
150	20231025	175800	330923200	10010	10010	10010	10010	0
151	20231025	175700	330923200	10010	10010	10010	10010	0
152	20231025	175600	330923200	10010	10010	10010	10010	154
153	20231025	175500	330923200	10010	10010	10010	10010	0
154	20231025	175400	330923200	10010	10010	10010	10010	0
155	20231025	175300	330923200	10010	10010	10010	10010	0
156	20231025	175200	330923200	10010	10010	10010	10010	0
157	20231025	175100	330923200	10010	10010	10010	10010	0
158	20231025	175000	330923200	10010	10010	10010	10010	0
159	20231025	174900	330923200	10010	10010	10010	10010	0
160	20231025	174800	330923200	10010	10010	10010	10010	0
161	20231025	174700	330923200	10010	10010	10010	10010	0
162	20231025	174600	330923200	10010	10010	10010	10010	0
163	20231025	174500	330923200	10010	10010	10010	10010	0
164	20231025	174400	330923200	10010	10010	10010	10010	0
165	20231025	174300	330923200	10010	10010	10010	10010	0
166	20231025	174200	330923200	10010	10010	10010	10010	0
167	20231025	174100	330923200	10010	10010	10010	10010	0
168	20231025	174000	330923200	10010	10010	10010	10010	0
169	20231025	173900	330923200	10010	10010	10010	10010	0
170	20231025	173800	330923200	10010	10010	10010	10010	0
171	20231025	173700	330923200	10010	10010	10010	10010	0
172	20231025	173600	330923200	10010	10010	10010	10010	0
173	20231025	173500	330923200	10010	10010	10010	10010	0
174	20231025	173400	330923200	10010	10010	10010	10010	0
175	20231025	173300	330923200	10010	10010	10010	10010	0
176	20231025	173200	330923200	10010	10010	10010	10010	0
177	20231025	173100	330923200	10010	10010	10010	10010	0
178	20231025	173000	330923200	10010	10010	10010	10010	0
179	20231025	172900	330923200	10010	10010	10010	10010	0
180	20231025	172800	330923200	10010	10010	10010	10010	0
181	20231025	172700	330923200	10010	10010	10010	10010	0
182	20231025	172600	330923200	10010	10010	10010	10010	154
183	20231025	172500	330923200	10010	10010	10010	10010	0
184	20231025	172400	330923200	10010	10010	10010	10010	0
185	20231025	172300	330923200	10010	10010	10010	10010	0
186	20231025	172200	330923200	10010	10010	10010	10010	0
187	20231025	172100	330923200	10010	10010	10010	10010	0
188	20231025	172000	330923200	10010	10010	10010	10010	0
189	20231025	171900	330923200	10010	10010	10010	10010	0
190	20231025	171800	330923200	10010	10010	10010	10010	0
191	20231025	171700	330923200	10010	10010	10010	10010	0
192	20231025	171600	330923200	10010	10010	10010	10010	0
193	20231025	171500	330923200	10010	10010	10010	10010	0
194	20231025	171400	330923200	10010	10010	10010	10010	0
195	20231025	171300	330923200	10010	10010	10010	10010	0
196	20231025	171200	330923200	10010	10010	10010	10010	0
197	20231025	171100	330923200	10010	10010	10010	10010	0
198	20231025	171000	330923200	10010	10010	10010	10010	0
199	20231025	170900	330923200	10010	10010	10010	10010	0
200	20231025	170800	330923200	10010	10010	10010	10010	0
201	20231025	170700	330923200	10010	10010	10010	10010	0
202	20231025	170600	330923200	10010	10010	10010	10010	0
203	20231025	170500	330923200	10010	10010	10010	10010	0
204	20231025	170400	330923200	10010	10010	10010	10010	0
205	20231025	170300	330923200	10010	10010	10010	10010	0
206	20231025	170200	330923200	10010	10010	10010	10010	0
207	20231025	170100	330923200	10010	10010	10010	10010	0
208	20231025	170000	330923200	10010	10010	10010	10010	0
209	20231025	165900	330923200	10010	10010	10010	10010	0
210	20231025	165800	330923200	10010	10010	10010	10010	0
211	20231025	165700	330923200	10010	10010	10010	10010	0
212	20231025	165600	330923200	10010	10010	10010	10010	154
213	20231025	165500	330923200	10010	10010	10010	10010	0
214	20231025	165400	330923200	10010	10010	10010	10010	0
215	20231025	165300	330923200	10010	10010	10010	10010	0
216	20231025	165200	330923200	10010	10010	10010	10010	0
217	20231025	165100	330923200	10010	10010	10010	10010	0
218	20231025	165000	330923200	10010	10010	10010	10010	0
219	20231025	164900	330923200	10010	10010	10010	10010	0
220	20231025	164800	330923200	10010	10010	10010	10010	0
221	20231025	164700	330923200	10010	10010	10010	10010	0
222	20231025	164600	330923200	10010	10010	10010	10010	0
223	20231025	164500	330923200	10010	10010	10010	10010	0
224	20231025	164400	330923200	10010	10010	10010	10010	0
225	20231025	164300	330923200	10010	10010	10010	10010	0
226	20231025	164200	330923200	10010	10010	10010	10010	0
227	20231025	164100	330923200	10010	10010	10010	10010	0
228	20231025	164000	330923200	10010	10010	10010	10010	0
229	20231025	163900	330923200	10010	10010	10010	10010	0
230	20231025	163800	330923200	10010	10010	10010	10010	0
231	20231025	163700	330923200	10010	10010	10010	10010	0
232	20231025	163600	330923200	10010	10010	10010	10010	0
233	20231025	163500	330923200	10010	10010	10010	10010	0
234	20231025	163400	330923200	10010	10010	10010	10010	0
235	20231025	163300	330923200	10010	10010	10010	10010	0
236	20231025	163200	330923200	10010	10010	10010	10010	0
237	20231025	163100	330923200	10010	10010	10010	10010	0
238	20231025	163000	330923200	10010	10010	10010	10010	0
239	20231025	162900	330923200	10010	10010	10010	10010	0
240	20231025	162800	330923200	10010	10010	10010	10010	0
241	20231025	162700	330923200	10010	10010	10010	10010	0
242	20231025	162600	330923200	10010	10010	10010	10010	154
243	20231025	162500	330923200	10010	10010	10010	10010	0
244	20231025	162400	330923200	10010	10010	10010	10010	0
245	20231025	162300	330923200	10010	10010	10010	10010	0
246	20231025	162200	330923200	10010	10010	10010	10010	0
247	20231025	162100	330923200	10010	10010	10010	10010	0
248	20231025	162000	330923200	10010	10010	10010	10010	0
249	20231025	161900	330923200	10010	10010	10010	10010	0
250	20231025	161800	330923200	10010	10010	10010	10010	0
251	20231025	161700	330923200	10010	10010	10010	10010	0
252	20231025	161600	330923200	10010	10010	10010	10010	0
253	20231025	161500	330923200	10010	10010	10010	10010	0
254	20231025	161400	330923200	10010	10010	10010	10010	0
255	20231025	161300	330923200	10010	10010	10010	10010	0
256	20231025	161200	330923200	10010	10010	10010	10010	0
257	20231025	161100	330923200	10010	10010	10010	10010	0
258	20231025	161000	330923200	10010	10010	10010	10010	0
259	20231025	160900	330923200	10010	10010	10010	10010	0
260	20231025	160800	330923200	10010	10010	10010	10010	0
261	20231025	160700	330923200	10010	10010	10010	10010	0
262	20231025	160600	330923200	10010	10010	10010	10010	0
263	20231025	160500	330923200	10010	10010	10010	10010	0
264	20231025	160400	330923200	10010	10010	10010	10010	0
265	20231025	160300	330923200	10010	10010	10010	10010	0
266	20231025	160200	330923200	10010	10010	10010	10010	0
267	20231025	160100	330923200	10010	10010	10010	10010	0
268	20231025	160000	330923200	10010	10010	10010	10010	0
269	20231025	155900	330923200	10010	10010	10010	10010	0
270	20231025	155800	330923200	10010	10010	10010	10010	0
271	20231025	155700	330923200	10010	10010	10010	10010	0
272	20231025	155600	330923200	10010	10010	10010	10010	154
273	20231025	155500	330923200	10010	10010	10010	10010	0
274	20231025	155400	330923200	10010	10010	10010	10010	0
275	20231025	155300	330923200	10010	10010	10010	10010	0
276	20231025	155200	330923200	10010	10010	10010	10010	0
277	20231025	155100	330923200	10010	10010	10010	10010	0
278	20231025	155000	330923200	10010	10010	10010	10010	0
279	20231025	154900	330923200	10010	10010	10010	10010	0
280	20231025	154800	330923200	10010	10010	10010	10010	0
281	20231025	154700	330923200	10010	10010	10010	10010	0
282	20231025	154600	330923200	10010	10010	10010	10010	0
283	20231025	154500	330923200	10010	10010	10010	10010	0
284	20231025	154400	330923200	10010	10010	10010	10010	0
285	20231025	154300	330923200	10010	10010	10010	10010	0
286	20231025	154200	330923200	10010	10010	10010	10010	0
287	20231025	154100	330923200	10010	10010	10010	10010	0
288	20231025	154000	330923200	10010	10010	10010	10010	0
289	20231025	153900	330923200	10010	10010	10010	10010	0
290	20231025	153800	330923200	10010	10010	10010	10010	0
291	20231025	153700	330923200	10010	10010	10010	10010	0
292	20231025	153600	330923200	10010	10010	10010	10010	0
293	20231025	153500	330923200	10010	10010	10010	10010	0
294	20231025	153400	330923200	10010	10010	10010	10010	0
295	20231025	153300	330923200	10010	10010	10010	10010	0
296	20231025	153200	330923200	10010	10010	10010	10010	0
297	20231025	153100	330923200	10010	10010	10010	10010	0
298	20231025	153000	330923200	10010	10010	10010	10010	154
299	20231025	152900	329381660	10070	10070	10070	10070	0
300	20231025	152800	329381660	10070	10070	10070	10070	0
301	20231025	152700	329381660	10070	10070	10070	10070	0
302	20231025	152600	329381660	10070	10070	10070	10070	0
303	20231025	152500	329381660	10070	10070	10070	10070	0
304	20231025	152400	329381660	10070	10070	10070	10070	0
305	20231025	152300	329381660	10070	10070	10070	10070	0
306	20231025	152200	329381660	10070	10070	10070	10070	0
307	20231025	152100	329381660	10070	10070	10070	10070	0
308	20231025	152000	329381660	10070	10070	10070	10070	0
309	20231025	151900	329381660	10070	10040	10070	10010	430
310	20231025	151800	325054400	10060	10020	10060	10020	24
311	20231025	151700	324813250	10060	10060	10060	10060	0
312	20231025	151600	324813250	10060	10060	10060	10060	2
313	20231025	151500	324793130	10060	10050	10060	10020	426
314	20231025	151400	320518490	10050	10050	10050	10050	251
315	20231025	151300	317995940	10050	10050	10050	10050	102
316	20231025	151200	316970840	10050	10040	10050	10020	236
317	20231025	151100	314605640	10050	10050	10050	10050	0
318	20231025	151000	314605640	10050	10020	10050	10020	41
319	20231025	150900	314194790	10020	10040	10040	10010	230
320	20231025	150800	311890260	10050	10050	10050	10050	2
321	20231025	150700	311870160	10050	10050	10050	10050	0
322	20231025	150600	311870160	10050	10050	10050	10050	0
323	20231025	150500	311870160	10050	10050	10050	10050	0
324	20231025	150400	311870160	10050	10060	10060	10050	44
325	20231025	150300	311427720	10070	10070	10070	10070	7
326	20231025	150200	311357230	10070	10070	10070	10070	2
327	20231025	150100	311337090	10070	10070	10070	10070	1
328	20231025	150000	311327020	10070	10070	10070	10070	0
329	20231025	145900	311327020	10070	10070	10070	10070	2
330	20231025	145800	311306880	10070	10070	10070	10070	200
331	20231025	145700	309292880	10070	10070	10070	10070	0
332	20231025	145600	309292880	10070	10050	10070	10050	114
333	20231025	145500	308146480	10050	10050	10050	10050	0
334	20231025	145400	308146480	10050	10050	10050	10050	0
335	20231025	145300	308146480	10050	10050	10050	10050	1
336	20231025	145200	308136430	10030	10030	10030	10030	314
337	20231025	145100	304987010	10050	10050	10050	10040	28
338	20231025	145000	304705650	10060	10060	10060	10060	5
339	20231025	144900	304655350	10070	10070	10070	10070	18
340	20231025	144800	304474090	10080	10080	10080	10080	0
341	20231025	144700	304474090	10080	10080	10080	10070	90
342	20231025	144600	303566920	10090	10090	10090	10090	0
343	20231025	144500	303566920	10090	10090	10090	10090	123
344	20231025	144400	302325850	10090	10090	10090	10090	0
345	20231025	144300	302325850	10090	10090	10090	10090	32
346	20231025	144200	302002970	10100	10100	10100	10100	0
347	20231025	144100	302002970	10100	10100	10100	10100	0
348	20231025	144000	302002970	10100	10100	10100	10100	1
349	20231025	143900	301992870	10100	10100	10100	10100	9
350	20231025	143800	301901970	10100	10100	10100	10100	0
351	20231025	143700	301901970	10100	10100	10100	10100	0
352	20231025	143600	301901970	10100	10100	10100	10100	0
353	20231025	143500	301901970	10100	10100	10100	10100	0
354	20231025	143400	301901970	10100	10100	10100	10100	30
355	20231025	143300	301598970	10100	10100	10100	10100	100
356	20231025	143200	300588970	10090	10090	10090	10090	0
357	20231025	143100	300588970	10090	10100	10100	10080	50
358	20231025	143000	300084660	10120	10120	10120	10120	0
359	20231025	142900	300084660	10120	10120	10120	10120	0
360	20231025	142800	300084660	10120	10120	10120	10120	0
361	20231025	142700	300084660	10120	10120	10120	10120	0
362	20231025	142600	300084660	10120	10120	10120	10120	0
363	20231025	142500	300084660	10120	10120	10120	10120	1
364	20231025	142400	300074540	10070	10070	10070	10070	0
365	20231025	142300	300074540	10070	10080	10080	10070	268
366	20231025	142200	297375380	10070	10070	10070	10070	0
367	20231025	142100	297375380	10070	10070	10070	10070	0
368	20231025	142000	297375380	10070	10070	10070	10070	0
369	20231025	141900	297375380	10070	10080	10080	10070	2184
370	20231025	141800	275382090	10070	10070	10070	10070	106
371	20231025	141700	274314670	10100	10100	10100	10100	0
372	20231025	141600	274314670	10100	10060	10100	10060	47
373	20231025	141500	273840100	10060	10060	10060	10060	29
374	20231025	141400	273548360	10060	10060	10060	10060	80
375	20231025	141300	272743560	10050	10050	10050	10050	20
376	20231025	141200	272542560	10050	10050	10050	10050	0
377	20231025	141100	272542560	10050	10050	10050	10050	22
378	20231025	141000	272321460	10020	10020	10020	10020	0
379	20231025	140900	272321460	10020	10020	10020	10020	0
380	20231025	140800	272321460	10020	10020	10020	10020	0
381	20231025	140700	272321460	10020	10020	10020	10020	0
382	20231025	140600	272321460	10020	10020	10020	10020	0
383	20231025	140500	272321460	10020	10020	10020	10020	0
384	20231025	140400	272321460	10020	10020	10020	10020	10
385	20231025	140300	272221260	10020	10030	10030	10020	800
386	20231025	140200	264205230	10030	10050	10050	10030	200
387	20231025	140100	262196710	10040	10050	10050	10040	144
388	20231025	140000	260749760	10050	10050	10050	10050	0
389	20231025	135900	260749760	10050	10070	10070	10050	381
390	20231025	135800	256919550	10070	10070	10070	10070	0
391	20231025	135700	256919550	10070	10080	10080	10070	40
392	20231025	135600	256516510	10100	10100	10100	10100	0
393	20231025	135500	256516510	10100	10100	10100	10100	0
394	20231025	135400	256516510	10100	10100	10100	10100	5
395	20231025	135300	256466010	10130	10130	10130	10130	0
396	20231025	135200	256466010	10130	10130	10130	10130	50
397	20231025	135100	255959510	10100	10100	10100	10100	14
398	20231025	135000	255818110	10130	10130	10130	10130	0
399	20231025	134900	255818110	10130	10100	10130	10100	26
400	20231025	134800	255554910	10100	10100	10100	10100	25
401	20231025	134700	255302410	10120	10120	10120	10120	143
402	20231025	134600	253855250	10120	10120	10120	10120	0
403	20231025	134500	253855250	10120	10120	10120	10120	0
404	20231025	134400	253855250	10120	10130	10130	10120	152
405	20231025	134300	252316840	10120	10150	10150	10110	440
406	20231025	134200	247863820	10140	10140	10140	10140	75
407	20231025	134100	247103320	10140	10100	10140	10100	150
408	20231025	134000	245584860	10060	10060	10060	10060	1
409	20231025	133900	245574800	10090	10090	10090	10090	0
410	20231025	133800	245574800	10090	10090	10090	10090	1
411	20231025	133700	245564710	10090	10090	10090	10090	0
412	20231025	133600	245564710	10090	10080	10090	10080	313
413	20231025	133500	242407130	10090	10090	10090	10090	0
414	20231025	133400	242407130	10090	10080	10090	10080	198
415	20231025	133300	240409350	10090	10090	10090	10090	140
416	20231025	133200	238996750	10050	10050	10050	10050	0
417	20231025	133100	238996750	10050	10050	10050	10050	34
418	20231025	133000	238655050	10020	10020	10020	10020	5
419	20231025	132900	238604950	10000	10000	10000	10000	0
420	20231025	132800	238604950	10000	10000	10000	10000	20
421	20231025	132700	238404950	9990	10000	10000	9990	205
422	20231025	132600	236356950	9990	9990	9990	9990	179
423	20231025	132500	234568740	10000	10000	10000	10000	31
424	20231025	132400	234258740	10020	10020	10020	10020	1
425	20231025	132300	234248720	10020	10020	10020	10020	30
426	20231025	132200	233948120	10020	10020	10020	10020	0
427	20231025	132100	233948120	10020	10010	10020	10010	20
428	20231025	132000	233747870	10000	10000	10000	10000	108
429	20231025	131900	232667870	10000	10000	10000	10000	0
430	20231025	131800	232667870	10000	10000	10000	10000	0
431	20231025	131700	232667870	10000	10000	10000	10000	0
432	20231025	131600	232667870	10000	10000	10000	10000	111
433	20231025	131500	231557870	9990	9990	9990	9990	18
434	20231025	131400	231378050	10010	10010	10020	10010	162
435	20231025	131300	229756030	10000	10000	10000	10000	172
436	20231025	131200	228036030	9990	9990	9990	9990	0
437	20231025	131100	228036030	9990	9990	9990	9990	0
438	20231025	131000	228036030	9990	9990	9990	9990	0
439	20231025	130900	228036030	9990	9990	9990	9990	10
440	20231025	130800	227936130	9980	9980	9980	9980	3
441	20231025	130700	227906190	9980	9980	9980	9980	100
442	20231025	130600	226908190	9980	9980	9980	9980	1
443	20231025	130500	226898210	9980	9980	9990	9980	161
444	20231025	130400	225289950	9970	9980	9980	9970	507
445	20231025	130300	220230160	9950	9950	9950	9950	0
446	20231025	130200	220230160	9950	9950	9950	9950	16
447	20231025	130100	220070960	9980	9980	9980	9980	0
448	20231025	130000	220070960	9980	9980	9980	9980	12
449	20231025	125900	219951200	9960	9950	9960	9950	2
450	20231025	125800	219931290	9920	9920	9920	9920	0
451	20231025	125700	219931290	9920	9920	9920	9920	3
452	20231025	125600	219901530	9920	9960	9960	9920	227
453	20231025	125500	217648250	9960	9960	9960	9960	1
454	20231025	125400	217638290	9960	9960	9960	9960	1
455	20231025	125300	217628330	9930	9950	9950	9930	119
456	20231025	125200	216446430	9960	9980	9980	9960	43
457	20231025	125100	216017620	9980	9960	9980	9960	103
458	20231025	125000	214991570	9960	9960	9960	9960	0
459	20231025	124900	214991570	9960	9950	9960	9950	2
460	20231025	124800	214971660	9940	9940	9940	9940	10
461	20231025	124700	214872260	9950	9950	9950	9950	0
462	20231025	124600	214872260	9950	9950	9950	9950	0
463	20231025	124500	214872260	9950	9950	9950	9950	11
464	20231025	124400	214762810	9950	9950	9950	9950	0
465	20231025	124300	214762810	9950	9950	9950	9950	0
466	20231025	124200	214762810	9950	9950	9950	9950	215
467	20231025	124100	212623560	9960	9960	9960	9960	18
468	20231025	124000	212444280	9960	9960	9960	9960	0
469	20231025	123900	212444280	9960	9960	9960	9960	3
470	20231025	123800	212414400	9980	9980	9980	9980	0
471	20231025	123700	212414400	9980	9980	9980	9980	0
472	20231025	123600	212414400	9980	9980	9980	9980	394
473	20231025	123500	208482280	9980	9980	9980	9980	0
474	20231025	123400	208482280	9980	9980	9980	9980	1
475	20231025	123300	208472300	9940	9940	9940	9940	0
476	20231025	123200	208472300	9940	9940	9940	9940	0
477	20231025	123100	208472300	9940	9940	9940	9940	0
478	20231025	123000	208472300	9940	9940	9940	9940	0
479	20231025	122900	208472300	9940	9940	9940	9940	0
480	20231025	122800	208472300	9940	9940	9940	9940	13
481	20231025	122700	208343080	9940	9940	9940	9940	22
482	20231025	122600	208124400	9950	9950	9950	9950	0
483	20231025	122500	208124400	9950	9960	9960	9950	57
484	20231025	122400	207557020	9960	9960	9960	9960	0
485	20231025	122300	207557020	9960	9960	9960	9960	0
486	20231025	122200	207557020	9960	10000	10000	9960	135
487	20231025	122100	206209380	9930	9930	9930	9930	0
488	20231025	122000	206209380	9930	9930	9930	9930	0
489	20231025	121900	206209380	9930	9930	9930	9930	0
490	20231025	121800	206209380	9930	9930	9930	9930	0
491	20231025	121700	206209380	9930	9930	9930	9930	0
492	20231025	121600	206209380	9930	9930	9930	9930	0
493	20231025	121500	206209380	9930	9930	9930	9930	2
494	20231025	121400	206189520	9930	9930	9930	9930	0
495	20231025	121300	206189520	9930	9930	9930	9930	57
496	20231025	121200	205623510	9930	9960	9960	9930	512
497	20231025	121100	200534720	9980	9980	9980	9980	1
498	20231025	121000	200524740	9960	9960	9960	9960	0
499	20231025	120900	200524740	9960	9960	9960	9960	0
500	20231025	120800	200524740	9960	9960	9960	9960	9
501	20231025	120700	200435100	9950	9950	9950	9950	0
502	20231025	120600	200435100	9950	9950	9950	9950	0
503	20231025	120500	200435100	9950	9950	9950	9950	0
504	20231025	120400	200435100	9950	9970	9970	9950	50
505	20231025	120300	199937220	9990	9990	9990	9990	0
506	20231025	120200	199937220	9990	9990	9990	9990	0
507	20231025	120100	199937220	9990	9990	9990	9990	0
508	20231025	120000	199937220	9990	9990	9990	9990	20
509	20231025	115900	199737420	9960	9960	9960	9960	0
510	20231025	115800	199737420	9960	9960	9960	9960	0
511	20231025	115700	199737420	9960	9960	9960	9960	575
512	20231025	115600	194010420	9990	9970	9990	9970	64
513	20231025	115500	193372320	9980	9980	9980	9980	1
514	20231025	115400	193362340	10000	9990	10000	9990	2
515	20231025	115300	193342350	9980	9990	9990	9980	23
516	20231025	115200	193112800	9990	9990	9990	9990	0
517	20231025	115100	193112800	9990	9990	9990	9990	11
518	20231025	115000	193002910	9990	9990	9990	9990	172
519	20231025	114900	191284630	10000	10000	10000	10000	0
520	20231025	114800	191284630	10000	10000	10000	10000	49
521	20231025	114700	190794630	10000	10000	10000	10000	190
522	20231025	114600	188894630	10000	10000	10000	10000	34
523	20231025	114500	188554630	9970	9970	9970	9970	0
524	20231025	114400	188554630	9970	9970	9970	9970	53
525	20231025	114300	188026220	9970	9970	9970	9970	6
526	20231025	114200	187966400	9990	9990	9990	9990	3
527	20231025	114100	187936430	9960	9960	9960	9960	0
528	20231025	114000	187936430	9960	9960	9960	9960	0
529	20231025	113900	187936430	9960	9950	9960	9900	210
530	20231025	113800	185850220	9950	9930	9950	9930	411
531	20231025	113700	181766010	9930	10010	10010	9840	646
532	20231025	113600	175353570	10060	10000	10070	10000	278
533	20231025	113500	172562960	10000	9990	10190	9990	2440
534	20231025	113400	147999030	9990	9990	9990	9990	5
535	20231025	113300	147949080	9990	9990	9990	9990	3
536	20231025	113200	147919110	9990	9990	9990	9990	4
537	20231025	113100	147879150	9990	9990	9990	9990	4
538	20231025	113000	147839190	9990	9990	9990	9990	4
539	20231025	112900	147799230	9990	9990	9990	9990	3
540	20231025	112800	147769260	9990	9990	9990	9990	4
541	20231025	112700	147729300	9990	9990	9990	9990	3
542	20231025	112600	147699330	9990	9990	9990	9990	12
543	20231025	112500	147579450	9990	9990	9990	9990	4
544	20231025	112400	147539490	9990	9990	9990	9990	3
545	20231025	112300	147509520	9990	9990	9990	9990	39
546	20231025	112200	147119910	9990	9990	9990	9990	4
547	20231025	112100	147079950	9990	9990	9990	9990	19
548	20231025	112000	146890140	9990	9990	9990	9990	4
549	20231025	111900	146850180	9990	9990	9990	9990	5
550	20231025	111800	146800230	9990	9990	9990	9990	1
551	20231025	111700	146790240	9980	9980	9980	9980	0
552	20231025	111600	146790240	9980	9980	9980	9980	0
553	20231025	111500	146790240	9980	9980	9980	9970	23
554	20231025	111400	146560800	9990	9990	9990	9990	4
555	20231025	111300	146520840	9990	9990	9990	9990	105
556	20231025	111200	145471890	9990	9990	9990	9990	14
557	20231025	111100	145332030	9990	9990	9990	9990	4
558	20231025	111000	145292070	9990	9990	9990	9990	4
559	20231025	110900	145252110	9990	9990	9990	9990	4
560	20231025	110800	145212150	9990	9990	9990	9990	4
561	20231025	110700	145172190	9990	9990	9990	9990	3
562	20231025	110600	145142220	9990	9990	9990	9990	4
563	20231025	110500	145102260	9990	9990	9990	9990	8
564	20231025	110400	145022340	9990	9990	9990	9990	11
565	20231025	110300	144912450	9990	9990	9990	9990	9
566	20231025	110200	144822540	9990	9990	9990	9990	256
567	20231025	110100	142265100	9990	9990	9990	9990	8
568	20231025	110000	142185180	9980	9980	9980	9980	15
569	20231025	105900	142035480	9970	9970	9970	9970	0
570	20231025	105800	142035480	9970	9970	9970	9970	0
571	20231025	105700	142035480	9970	9970	9970	9970	0
572	20231025	105600	142035480	9970	9970	9970	9970	0
573	20231025	105500	142035480	9970	9980	9990	9970	16
574	20231025	105400	141875710	9980	9980	9980	9970	159
575	20231025	105300	140289000	9990	9990	9990	9990	0
576	20231025	105200	140289000	9990	9990	9990	9990	0
577	20231025	105100	140289000	9990	10010	10010	9990	21
578	20231025	105000	140079190	10000	10010	10010	10000	10
579	20231025	104900	139979150	10010	10000	10010	10000	16
580	20231025	104800	139819120	10000	10000	10000	10000	5
581	20231025	104700	139769120	10010	10010	10010	10010	0
582	20231025	104600	139769120	10010	10010	10010	10010	50
583	20231025	104500	139268620	10010	10010	10010	10010	3
584	20231025	104400	139238590	9990	9990	9990	9990	0
585	20231025	104300	139238590	9990	9990	9990	9990	0
586	20231025	104200	139238590	9990	9990	9990	9990	99
587	20231025	104100	138249580	10040	10040	10040	10040	2
588	20231025	104000	138229500	9990	9990	9990	9990	0
589	20231025	103900	138229500	9990	10030	10030	9990	837
590	20231025	103800	129858370	10030	10030	10030	10030	0
591	20231025	103700	129858370	10030	10050	10050	10030	201
592	20231025	103600	127842040	10050	10050	10050	10050	10
593	20231025	103500	127741540	10050	10050	10050	10050	0
594	20231025	103400	127741540	10050	10050	10050	10050	0
595	20231025	103300	127741540	10050	10100	10100	10050	21
596	20231025	103200	127530440	10050	10050	10050	10050	7
597	20231025	103100	127460090	10040	10040	10050	10040	650
598	20231025	103000	120928590	10040	10040	10040	10040	110
599	20231025	102900	119824190	10040	10080	10100	10040	224
600	20231025	102800	117562460	10080	10080	10080	10080	2
601	20231025	102700	117542300	10090	10070	10090	10070	11
602	20231025	102600	117431370	10110	10100	10110	10080	149
603	20231025	102500	115925890	10110	10110	10110	10100	10
604	20231025	102400	115824800	10110	10110	10110	10110	3
605	20231025	102300	115794470	10110	10110	10110	10110	0
606	20231025	102200	115794470	10110	10110	10110	10110	0
607	20231025	102100	115794470	10110	10110	10110	10110	0
608	20231025	102000	115794470	10110	10110	10110	10110	0
609	20231025	101900	115794470	10110	10110	10110	10110	0
610	20231025	101800	115794470	10110	10080	10110	10070	21
611	20231025	101700	115582800	10080	10090	10140	10080	72
612	20231025	101600	114853370	10110	10090	10160	10090	502
613	20231025	101500	109774890	10100	10100	10100	10090	260
614	20231025	101400	107149990	10100	10040	10100	10040	353
615	20231025	101300	103593870	10030	10010	10030	10010	158
616	20231025	101200	102010320	10010	10010	10010	10010	0
617	20231025	101100	102010320	10010	10010	10010	10010	15
618	20231025	101000	101860170	10010	10010	10010	10010	0
619	20231025	100900	101860170	10010	10010	10010	9960	204
620	20231025	100800	99826690	10020	10020	10030	10020	240
621	20231025	100700	97420930	10030	9970	10030	9970	299
622	20231025	100600	94433710	9980	9960	9980	9960	116
623	20231025	100500	93277110	9960	9960	9960	9960	49
624	20231025	100400	92789070	9960	9960	9960	9960	20
625	20231025	100300	92589870	9940	9920	9940	9920	175
626	20231025	100200	90852670	9900	9900	9900	9900	684
627	20231025	100100	84081070	9880	9880	9880	9880	88
628	20231025	100000	83211630	9870	9870	9870	9870	7
629	20231025	095900	83142540	9810	9810	9810	9810	0
630	20231025	095800	83142540	9810	9810	9810	9810	0
631	20231025	095700	83142540	9810	9810	9810	9810	0
632	20231025	095600	83142540	9810	9810	9810	9810	0
633	20231025	095500	83142540	9810	9810	9810	9810	0
634	20231025	095400	83142540	9810	9810	9810	9810	0
635	20231025	095300	83142540	9810	9820	9820	9810	75
636	20231025	095200	82406600	9810	9810	9810	9810	0
637	20231025	095100	82406600	9810	9810	9810	9810	0
638	20231025	095000	82406600	9810	9810	9810	9810	0
639	20231025	094900	82406600	9810	9820	9820	9810	100
640	20231025	094800	81425490	9810	9810	9810	9810	0
641	20231025	094700	81425490	9810	9820	9820	9810	100
642	20231025	094600	80443990	9810	9830	9830	9810	150
643	20231025	094500	78970740	9830	9840	9840	9830	178
644	20231025	094400	77220920	9820	9820	9820	9820	19
645	20231025	094300	77034340	9820	9820	9820	9820	113
646	20231025	094200	75924680	9820	9820	9820	9820	268
647	20231025	094100	73292920	9830	9830	9830	9830	8
648	20231025	094000	73214280	9820	9850	9850	9820	422
649	20231025	093900	69062420	9880	9860	9880	9860	134
650	20231025	093800	67741140	9870	9870	9870	9870	12
651	20231025	093700	67622700	9880	9880	9880	9880	10
652	20231025	093600	67523900	9900	9900	9900	9900	0
653	20231025	093500	67523900	9900	9900	9900	9900	165
654	20231025	093400	65890400	9900	9890	9900	9880	253
655	20231025	093300	63385740	9900	9900	9900	9900	10
656	20231025	093200	63286740	9900	9900	9900	9900	6
657	20231025	093100	63227340	9910	9910	9910	9910	2
658	20231025	093000	63207520	9860	9860	9860	9860	20
659	20231025	092900	63010320	9860	9860	9910	9860	602
660	20231025	092800	57074550	9860	9860	9860	9860	769
661	20231025	092700	49492210	9860	9870	9870	9860	426
662	20231025	092600	45290490	9850	9850	9850	9850	0
663	20231025	092500	45290490	9850	9850	9850	9850	0
664	20231025	092400	45290490	9850	9850	9850	9850	0
665	20231025	092300	45290490	9850	9850	9850	9850	291
666	20231025	092200	42424140	9850	9850	9850	9850	0
667	20231025	092100	42424140	9850	9850	9850	9850	0
668	20231025	092000	42424140	9850	9870	9870	9850	248
669	20231025	091900	39978860	9860	9850	9860	9850	53
670	20231025	091800	39456300	9860	9860	9860	9860	0
671	20231025	091700	39456300	9860	9820	9860	9820	81
672	20231025	091600	38660840	9870	9870	9870	9870	0
673	20231025	091500	38660840	9870	9830	9870	9830	234
674	20231025	091400	36356980	9830	9800	9830	9800	201
675	20231025	091300	34387150	9800	9810	9810	9800	34
676	20231025	091200	34053780	9810	9800	9810	9800	250
677	20231025	091100	31602280	9800	9800	9810	9800	62
678	20231025	091000	30994450	9800	9810	9810	9800	1051
679	20231025	090900	20685810	9810	9810	9810	9810	1
680	20231025	090800	20676000	9800	9800	9800	9800	0
681	20231025	090700	20676000	9800	9800	9800	9800	0
682	20231025	090600	20676000	9800	9810	9810	9800	212
683	20231025	090500	18597920	9860	9830	9860	9810	213
684	20231025	090400	16506050	9830	9860	9860	9830	43
685	20231025	090300	16083330	9830	9870	9870	9830	284
686	20231025	090200	13285580	9870	9870	9870	9870	10
687	20231025	090100	13186880	9900	9910	9910	9900	716
688	20231025	090000	6095320	9940	9960	9960	9940	612