KissMeData/043370/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191800	466108270	9510	9510	9510	9510	1499
3	20231025	191700	466108270	9510	9510	9510	9510	0
4	20231025	191600	466108270	9510	9510	9510	9510	0
5	20231025	191500	466108270	9510	9510	9510	9510	0
6	20231025	191400	466108270	9510	9510	9510	9510	0
7	20231025	191300	466108270	9510	9510	9510	9510	0
8	20231025	191200	466108270	9510	9510	9510	9510	0
9	20231025	191100	466108270	9510	9510	9510	9510	0
10	20231025	191000	466108270	9510	9510	9510	9510	0
11	20231025	190900	466108270	9510	9510	9510	9510	0
12	20231025	190800	466108270	9510	9510	9510	9510	0
13	20231025	190700	466108270	9510	9510	9510	9510	0
14	20231025	190600	466108270	9510	9510	9510	9510	0
15	20231025	190500	466108270	9510	9510	9510	9510	0
16	20231025	190400	466108270	9510	9510	9510	9510	0
17	20231025	190300	466108270	9510	9510	9510	9510	0
18	20231025	190200	466108270	9510	9510	9510	9510	0
19	20231025	190100	466108270	9510	9510	9510	9510	0
20	20231025	190000	466108270	9510	9510	9510	9510	0
21	20231025	185900	466108270	9510	9510	9510	9510	0
22	20231025	185800	466108270	9510	9510	9510	9510	0
23	20231025	185700	466108270	9510	9510	9510	9510	0
24	20231025	185600	466108270	9510	9510	9510	9510	0
25	20231025	185500	466108270	9510	9510	9510	9510	0
26	20231025	185400	466108270	9510	9510	9510	9510	0
27	20231025	185300	466108270	9510	9510	9510	9510	0
28	20231025	185200	466108270	9510	9510	9510	9510	0
29	20231025	185100	466108270	9510	9510	9510	9510	0
30	20231025	185000	466108270	9510	9510	9510	9510	0
31	20231025	184900	466108270	9510	9510	9510	9510	0
32	20231025	184800	466108270	9510	9510	9510	9510	1499
33	20231025	184700	466108270	9510	9510	9510	9510	0
34	20231025	184600	466108270	9510	9510	9510	9510	0
35	20231025	184500	466108270	9510	9510	9510	9510	0
36	20231025	184400	466108270	9510	9510	9510	9510	0
37	20231025	184300	466108270	9510	9510	9510	9510	0
38	20231025	184200	466108270	9510	9510	9510	9510	0
39	20231025	184100	466108270	9510	9510	9510	9510	0
40	20231025	184000	466108270	9510	9510	9510	9510	0
41	20231025	183900	466108270	9510	9510	9510	9510	0
42	20231025	183800	466108270	9510	9510	9510	9510	0
43	20231025	183700	466108270	9510	9510	9510	9510	0
44	20231025	183600	466108270	9510	9510	9510	9510	0
45	20231025	183500	466108270	9510	9510	9510	9510	0
46	20231025	183400	466108270	9510	9510	9510	9510	0
47	20231025	183300	466108270	9510	9510	9510	9510	0
48	20231025	183200	466108270	9510	9510	9510	9510	0
49	20231025	183100	466108270	9510	9510	9510	9510	0
50	20231025	183000	466108270	9510	9510	9510	9510	0
51	20231025	182900	466108270	9510	9510	9510	9510	0
52	20231025	182800	466108270	9510	9510	9510	9510	0
53	20231025	182700	466108270	9510	9510	9510	9510	0
54	20231025	182600	466108270	9510	9510	9510	9510	0
55	20231025	182500	466108270	9510	9510	9510	9510	0
56	20231025	182400	466108270	9510	9510	9510	9510	0
57	20231025	182300	466108270	9510	9510	9510	9510	0
58	20231025	182200	466108270	9510	9510	9510	9510	0
59	20231025	182100	466108270	9510	9510	9510	9510	0
60	20231025	182000	466108270	9510	9510	9510	9510	0
61	20231025	181900	466108270	9510	9510	9510	9510	0
62	20231025	181800	466108270	9510	9510	9510	9510	1499
63	20231025	181700	466108270	9510	9510	9510	9510	0
64	20231025	181600	466108270	9510	9510	9510	9510	0
65	20231025	181500	466108270	9510	9510	9510	9510	0
66	20231025	181400	466108270	9510	9510	9510	9510	0
67	20231025	181300	466108270	9510	9510	9510	9510	0
68	20231025	181200	466108270	9510	9510	9510	9510	0
69	20231025	181100	466108270	9510	9510	9510	9510	0
70	20231025	181000	466108270	9510	9510	9510	9510	0
71	20231025	180900	466108270	9510	9510	9510	9510	0
72	20231025	180800	466108270	9510	9510	9510	9510	0
73	20231025	180700	466108270	9510	9510	9510	9510	0
74	20231025	180600	466108270	9510	9510	9510	9510	0
75	20231025	180500	466108270	9510	9510	9510	9510	0
76	20231025	180400	466108270	9510	9510	9510	9510	0
77	20231025	180300	466108270	9510	9510	9510	9510	0
78	20231025	180200	466108270	9510	9510	9510	9510	0
79	20231025	180100	466108270	9510	9510	9510	9510	0
80	20231025	180000	466108270	9510	9510	9510	9510	0
81	20231025	175900	466108270	9510	9510	9510	9510	0
82	20231025	175800	466108270	9510	9510	9510	9510	0
83	20231025	175700	466108270	9510	9510	9510	9510	0
84	20231025	175600	466108270	9510	9510	9510	9510	0
85	20231025	175500	466108270	9510	9510	9510	9510	0
86	20231025	175400	466108270	9510	9510	9510	9510	0
87	20231025	175300	466108270	9510	9510	9510	9510	0
88	20231025	175200	466108270	9510	9510	9510	9510	0
89	20231025	175100	466108270	9510	9510	9510	9510	0
90	20231025	175000	466108270	9510	9510	9510	9510	0
91	20231025	174900	466108270	9510	9510	9510	9510	0
92	20231025	174800	466108270	9510	9510	9510	9510	1499
93	20231025	174700	466108270	9510	9510	9510	9510	0
94	20231025	174600	466108270	9510	9510	9510	9510	0
95	20231025	174500	466108270	9510	9510	9510	9510	0
96	20231025	174400	466108270	9510	9510	9510	9510	0
97	20231025	174300	466108270	9510	9510	9510	9510	0
98	20231025	174200	466108270	9510	9510	9510	9510	0
99	20231025	174100	466108270	9510	9510	9510	9510	0
100	20231025	174000	466108270	9510	9510	9510	9510	0
101	20231025	173900	466108270	9510	9510	9510	9510	0
102	20231025	173800	466108270	9510	9510	9510	9510	0
103	20231025	173700	466108270	9510	9510	9510	9510	0
104	20231025	173600	466108270	9510	9510	9510	9510	0
105	20231025	173500	466108270	9510	9510	9510	9510	0
106	20231025	173400	466108270	9510	9510	9510	9510	0
107	20231025	173300	466108270	9510	9510	9510	9510	0
108	20231025	173200	466108270	9510	9510	9510	9510	0
109	20231025	173100	466108270	9510	9510	9510	9510	0
110	20231025	173000	466108270	9510	9510	9510	9510	0
111	20231025	172900	466108270	9510	9510	9510	9510	0
112	20231025	172800	466108270	9510	9510	9510	9510	0
113	20231025	172700	466108270	9510	9510	9510	9510	0
114	20231025	172600	466108270	9510	9510	9510	9510	0
115	20231025	172500	466108270	9510	9510	9510	9510	0
116	20231025	172400	466108270	9510	9510	9510	9510	0
117	20231025	172300	466108270	9510	9510	9510	9510	0
118	20231025	172200	466108270	9510	9510	9510	9510	0
119	20231025	172100	466108270	9510	9510	9510	9510	0
120	20231025	172000	466108270	9510	9510	9510	9510	0
121	20231025	171900	466108270	9510	9510	9510	9510	0
122	20231025	171800	466108270	9510	9510	9510	9510	1499
123	20231025	171700	466108270	9510	9510	9510	9510	0
124	20231025	171600	466108270	9510	9510	9510	9510	0
125	20231025	171500	466108270	9510	9510	9510	9510	0
126	20231025	171400	466108270	9510	9510	9510	9510	0
127	20231025	171300	466108270	9510	9510	9510	9510	0
128	20231025	171200	466108270	9510	9510	9510	9510	0
129	20231025	171100	466108270	9510	9510	9510	9510	0
130	20231025	171000	466108270	9510	9510	9510	9510	0
131	20231025	170900	466108270	9510	9510	9510	9510	0
132	20231025	170800	466108270	9510	9510	9510	9510	0
133	20231025	170700	466108270	9510	9510	9510	9510	0
134	20231025	170600	466108270	9510	9510	9510	9510	0
135	20231025	170500	466108270	9510	9510	9510	9510	0
136	20231025	170400	466108270	9510	9510	9510	9510	0
137	20231025	170300	466108270	9510	9510	9510	9510	0
138	20231025	170200	466108270	9510	9510	9510	9510	0
139	20231025	170100	466108270	9510	9510	9510	9510	0
140	20231025	170000	466108270	9510	9510	9510	9510	0
141	20231025	165900	466108270	9510	9510	9510	9510	0
142	20231025	165800	466108270	9510	9510	9510	9510	0
143	20231025	165700	466108270	9510	9510	9510	9510	0
144	20231025	165600	466108270	9510	9510	9510	9510	0
145	20231025	165500	466108270	9510	9510	9510	9510	0
146	20231025	165400	466108270	9510	9510	9510	9510	0
147	20231025	165300	466108270	9510	9510	9510	9510	0
148	20231025	165200	466108270	9510	9510	9510	9510	0
149	20231025	165100	466108270	9510	9510	9510	9510	0
150	20231025	165000	466108270	9510	9510	9510	9510	0
151	20231025	164900	466108270	9510	9510	9510	9510	0
152	20231025	164800	466108270	9510	9510	9510	9510	1499
153	20231025	164700	466108270	9510	9510	9510	9510	0
154	20231025	164600	466108270	9510	9510	9510	9510	0
155	20231025	164500	466108270	9510	9510	9510	9510	0
156	20231025	164400	466108270	9510	9510	9510	9510	0
157	20231025	164300	466108270	9510	9510	9510	9510	0
158	20231025	164200	466108270	9510	9510	9510	9510	0
159	20231025	164100	466108270	9510	9510	9510	9510	0
160	20231025	164000	466108270	9510	9510	9510	9510	0
161	20231025	163900	466108270	9510	9510	9510	9510	0
162	20231025	163800	466108270	9510	9510	9510	9510	0
163	20231025	163700	466108270	9510	9510	9510	9510	0
164	20231025	163600	466108270	9510	9510	9510	9510	0
165	20231025	163500	466108270	9510	9510	9510	9510	0
166	20231025	163400	466108270	9510	9510	9510	9510	0
167	20231025	163300	466108270	9510	9510	9510	9510	0
168	20231025	163200	466108270	9510	9510	9510	9510	0
169	20231025	163100	466108270	9510	9510	9510	9510	0
170	20231025	163000	466108270	9510	9510	9510	9510	0
171	20231025	162900	466108270	9510	9510	9510	9510	0
172	20231025	162800	466108270	9510	9510	9510	9510	0
173	20231025	162700	466108270	9510	9510	9510	9510	0
174	20231025	162600	466108270	9510	9510	9510	9510	0
175	20231025	162500	466108270	9510	9510	9510	9510	0
176	20231025	162400	466108270	9510	9510	9510	9510	0
177	20231025	162300	466108270	9510	9510	9510	9510	0
178	20231025	162200	466108270	9510	9510	9510	9510	0
179	20231025	162100	466108270	9510	9510	9510	9510	0
180	20231025	162000	466108270	9510	9510	9510	9510	0
181	20231025	161900	466108270	9510	9510	9510	9510	0
182	20231025	161800	466108270	9510	9510	9510	9510	1499
183	20231025	161700	466108270	9510	9510	9510	9510	0
184	20231025	161600	466108270	9510	9510	9510	9510	0
185	20231025	161500	466108270	9510	9510	9510	9510	0
186	20231025	161400	466108270	9510	9510	9510	9510	0
187	20231025	161300	466108270	9510	9510	9510	9510	0
188	20231025	161200	466108270	9510	9510	9510	9510	0
189	20231025	161100	466108270	9510	9510	9510	9510	0
190	20231025	161000	466108270	9510	9510	9510	9510	0
191	20231025	160900	466108270	9510	9510	9510	9510	0
192	20231025	160800	466108270	9510	9510	9510	9510	0
193	20231025	160700	466108270	9510	9510	9510	9510	0
194	20231025	160600	466108270	9510	9510	9510	9510	0
195	20231025	160500	466108270	9510	9510	9510	9510	0
196	20231025	160400	466108270	9510	9510	9510	9510	0
197	20231025	160300	466108270	9510	9510	9510	9510	0
198	20231025	160200	466108270	9510	9510	9510	9510	0
199	20231025	160100	466108270	9510	9510	9510	9510	0
200	20231025	160000	466108270	9510	9510	9510	9510	0
201	20231025	155900	466108270	9510	9510	9510	9510	0
202	20231025	155800	466108270	9510	9510	9510	9510	0
203	20231025	155700	466108270	9510	9510	9510	9510	0
204	20231025	155600	466108270	9510	9510	9510	9510	0
205	20231025	155500	466108270	9510	9510	9510	9510	0
206	20231025	155400	466108270	9510	9510	9510	9510	0
207	20231025	155300	466108270	9510	9510	9510	9510	0
208	20231025	155200	466108270	9510	9510	9510	9510	0
209	20231025	155100	466108270	9510	9510	9510	9510	0
210	20231025	155000	466108270	9510	9510	9510	9510	0
211	20231025	154900	466108270	9510	9510	9510	9510	0
212	20231025	154800	466108270	9510	9510	9510	9510	1499
213	20231025	154700	466108270	9510	9510	9510	9510	0
214	20231025	154600	466108270	9510	9510	9510	9510	0
215	20231025	154500	466108270	9510	9510	9510	9510	0
216	20231025	154400	466108270	9510	9510	9510	9510	0
217	20231025	154300	466108270	9510	9510	9510	9510	0
218	20231025	154200	466108270	9510	9510	9510	9510	0
219	20231025	154100	466108270	9510	9510	9510	9510	0
220	20231025	154000	466108270	9510	9510	9510	9510	0
221	20231025	153900	466108270	9510	9510	9510	9510	0
222	20231025	153800	466108270	9510	9510	9510	9510	0
223	20231025	153700	466108270	9510	9510	9510	9510	0
224	20231025	153600	466108270	9510	9510	9510	9510	0
225	20231025	153500	466108270	9510	9510	9510	9510	0
226	20231025	153400	466108270	9510	9510	9510	9510	0
227	20231025	153300	466108270	9510	9510	9510	9510	0
228	20231025	153200	466108270	9510	9510	9510	9510	0
229	20231025	153100	466108270	9510	9510	9510	9510	0
230	20231025	153000	466108270	9510	9510	9510	9510	1499
231	20231025	152900	451852780	9560	9560	9560	9560	0
232	20231025	152800	451852780	9560	9560	9560	9560	0
233	20231025	152700	451852780	9560	9560	9560	9560	0
234	20231025	152600	451852780	9560	9560	9560	9560	0
235	20231025	152500	451852780	9560	9560	9560	9560	0
236	20231025	152400	451852780	9560	9560	9560	9560	0
237	20231025	152300	451852780	9560	9560	9560	9560	0
238	20231025	152200	451852780	9560	9560	9560	9560	0
239	20231025	152100	451852780	9560	9560	9560	9560	0
240	20231025	152000	451852780	9560	9560	9560	9560	0
241	20231025	151900	451852780	9560	9550	9560	9550	184
242	20231025	151800	450095570	9530	9560	9560	9530	724
243	20231025	151700	443187130	9550	9550	9550	9540	53
244	20231025	151600	442681170	9550	9550	9550	9550	0
245	20231025	151500	442681170	9550	9550	9550	9550	0
246	20231025	151400	442681170	9550	9560	9560	9550	61
247	20231025	151300	442098550	9560	9550	9560	9550	130
248	20231025	151200	440856750	9560	9560	9560	9560	0
249	20231025	151100	440856750	9560	9570	9570	9560	51
250	20231025	151000	440369180	9560	9560	9560	9560	14
251	20231025	150900	440235340	9550	9540	9550	9540	55
252	20231025	150800	439710420	9540	9540	9540	9540	0
253	20231025	150700	439710420	9540	9540	9540	9540	10
254	20231025	150600	439615020	9550	9550	9550	9550	118
255	20231025	150500	438488120	9560	9560	9560	9560	18
256	20231025	150400	438316040	9560	9560	9560	9560	31
257	20231025	150300	438019680	9560	9560	9560	9560	65
258	20231025	150200	437398280	9550	9550	9550	9550	0
259	20231025	150100	437398280	9550	9550	9550	9550	63
260	20231025	150000	436796630	9530	9570	9570	9530	455
261	20231025	145900	432454390	9570	9570	9570	9570	0
262	20231025	145800	432454390	9570	9560	9570	9560	288
263	20231025	145700	429698540	9560	9560	9560	9560	23
264	20231025	145600	429478660	9570	9560	9570	9530	1155
265	20231025	145500	418452200	9580	9580	9580	9580	59
266	20231025	145400	417886980	9580	9570	9580	9570	108
267	20231025	145300	416853410	9560	9550	9560	9550	37
268	20231025	145200	416499700	9560	9560	9560	9560	37
269	20231025	145100	416145980	9560	9560	9560	9560	2
270	20231025	145000	416126860	9550	9560	9560	9550	600
271	20231025	144900	410396360	9570	9570	9570	9570	6
272	20231025	144800	410338940	9570	9600	9600	9570	877
273	20231025	144700	401942310	9610	9610	9610	9610	1
274	20231025	144600	401932700	9620	9620	9620	9620	0
275	20231025	144500	401932700	9620	9620	9620	9620	1
276	20231025	144400	401923080	9600	9600	9600	9600	170
277	20231025	144300	400291080	9600	9610	9610	9580	1671
278	20231025	144200	384273290	9620	9620	9620	9620	1
279	20231025	144100	384263670	9610	9610	9610	9610	0
280	20231025	144000	384263670	9610	9630	9630	9610	8
281	20231025	143900	384186750	9620	9620	9620	9620	0
282	20231025	143800	384186750	9620	9610	9630	9610	239
283	20231025	143700	381886810	9620	9620	9620	9620	0
284	20231025	143600	381886810	9620	9610	9620	9610	101
285	20231025	143500	380916190	9620	9620	9620	9620	43
286	20231025	143400	380502530	9600	9610	9610	9600	51
287	20231025	143300	380012430	9610	9600	9610	9600	38
288	20231025	143200	379647620	9600	9600	9600	9600	28
289	20231025	143100	379378820	9610	9610	9610	9610	90
290	20231025	143000	378513920	9610	9620	9620	9610	34
291	20231025	142900	378187170	9620	9620	9620	9610	198
292	20231025	142800	376284280	9620	9620	9620	9620	94
293	20231025	142700	375380000	9630	9630	9630	9630	1
294	20231025	142600	375370370	9630	9640	9640	9630	118
295	20231025	142500	374233920	9640	9640	9640	9640	0
296	20231025	142400	374233920	9640	9620	9640	9620	407
297	20231025	142300	370315480	9630	9630	9630	9630	420
298	20231025	142200	366270880	9640	9660	9660	9640	828
299	20231025	142100	358288450	9650	9650	9650	9650	90
300	20231025	142000	357419950	9660	9660	9660	9660	1
301	20231025	141900	357410290	9670	9670	9670	9670	1
302	20231025	141800	357400620	9650	9660	9660	9650	97
303	20231025	141700	356463970	9650	9660	9660	9650	35
304	20231025	141600	356126200	9660	9660	9660	9660	0
305	20231025	141500	356126200	9660	9660	9660	9660	3
306	20231025	141400	356097220	9670	9670	9670	9670	0
307	20231025	141300	356097220	9670	9670	9670	9670	1
308	20231025	141200	356087550	9670	9670	9670	9670	6
309	20231025	141100	356029530	9680	9670	9680	9670	45
310	20231025	141000	355594370	9660	9670	9670	9660	239
311	20231025	140900	353285550	9680	9680	9680	9680	0
312	20231025	140800	353285550	9680	9680	9680	9680	1
313	20231025	140700	353275870	9670	9670	9680	9670	83
314	20231025	140600	352473190	9670	9670	9670	9670	1
315	20231025	140500	352463520	9680	9680	9680	9680	0
316	20231025	140400	352463520	9680	9680	9680	9680	2
317	20231025	140300	352444160	9680	9680	9680	9680	21
318	20231025	140200	352240880	9670	9670	9670	9670	33
319	20231025	140100	351921770	9680	9680	9680	9680	34
320	20231025	140000	351592650	9680	9680	9680	9680	0
321	20231025	135900	351592650	9680	9680	9680	9680	41
322	20231025	135800	351195770	9670	9670	9670	9670	0
323	20231025	135700	351195770	9670	9660	9670	9660	131
324	20231025	135600	349929330	9670	9670	9670	9670	0
325	20231025	135500	349929330	9670	9670	9670	9670	5
326	20231025	135400	349880980	9660	9670	9670	9660	133
327	20231025	135300	348596190	9670	9670	9670	9670	0
328	20231025	135200	348596190	9670	9670	9670	9670	1
329	20231025	135100	348586520	9680	9680	9680	9680	0
330	20231025	135000	348586520	9680	9680	9680	9680	2
331	20231025	134900	348567160	9680	9680	9680	9670	1240
332	20231025	134800	336575090	9690	9690	9690	9690	169
333	20231025	134700	334937480	9700	9700	9700	9700	1
334	20231025	134600	334927780	9690	9700	9700	9690	178
335	20231025	134500	333201500	9690	9710	9710	9690	151
336	20231025	134400	331738290	9700	9700	9700	9700	33
337	20231025	134300	331418190	9710	9710	9720	9710	495
338	20231025	134200	326611720	9720	9700	9720	9700	248
339	20231025	134100	324201600	9710	9730	9730	9710	2
340	20231025	134000	324182160	9700	9730	9730	9690	10175
341	20231025	133900	225428620	9740	9730	9740	9730	39
342	20231025	133800	225049090	9730	9740	9740	9730	38
343	20231025	133700	224679320	9730	9740	9740	9730	475
344	20231025	133600	220056280	9750	9750	9750	9740	1086
345	20231025	133500	209477790	9750	9730	9750	9730	296
346	20231025	133400	206597340	9740	9750	9750	9740	2
347	20231025	133300	206577850	9730	9730	9750	9730	9
348	20231025	133200	206490240	9730	9700	9730	9700	65
349	20231025	133100	205859210	9700	9680	9700	9670	183
350	20231025	133000	204088090	9680	9680	9680	9680	4
351	20231025	132900	204049370	9680	9700	9700	9680	1060
352	20231025	132800	193787760	9690	9700	9700	9690	38
353	20231025	132700	193419480	9700	9690	9700	9690	67
354	20231025	132600	192770220	9690	9680	9690	9680	34
355	20231025	132500	192441090	9690	9680	9690	9680	17
356	20231025	132400	192276520	9680	9670	9680	9670	1050
357	20231025	132300	182123010	9680	9680	9680	9670	71
358	20231025	132200	181436060	9680	9680	9680	9680	1
359	20231025	132100	181426380	9670	9670	9670	9670	132
360	20231025	132000	180149940	9680	9680	9680	9680	1
361	20231025	131900	180140260	9690	9690	9690	9690	0
362	20231025	131800	180140260	9690	9680	9690	9680	11
363	20231025	131700	180033770	9680	9680	9680	9680	230
364	20231025	131600	177807370	9690	9680	9690	9680	35
365	20231025	131500	177468550	9690	9680	9690	9680	16
366	20231025	131400	177313660	9690	9690	9690	9690	1
367	20231025	131300	177303970	9690	9690	9700	9680	253
368	20231025	131200	174854590	9700	9700	9700	9700	0
369	20231025	131100	174854590	9700	9700	9700	9700	1
370	20231025	131000	174844890	9690	9690	9690	9690	33
371	20231025	130900	174525120	9700	9700	9700	9700	2
372	20231025	130800	174505720	9690	9690	9690	9690	36
373	20231025	130700	174156880	9700	9690	9700	9690	131
374	20231025	130600	172887480	9700	9700	9700	9700	1
375	20231025	130500	172877780	9690	9690	9690	9690	33
376	20231025	130400	172558010	9700	9700	9700	9700	1
377	20231025	130300	172548310	9690	9690	9690	9690	33
378	20231025	130200	172228540	9700	9700	9700	9700	30
379	20231025	130100	171937540	9700	9700	9700	9700	20
380	20231025	130000	171743540	9700	9710	9710	9700	29
381	20231025	125900	171462230	9710	9710	9710	9710	0
382	20231025	125800	171462230	9710	9710	9710	9710	2
383	20231025	125700	171442810	9720	9720	9720	9720	1
384	20231025	125600	171433090	9720	9720	9720	9720	0
385	20231025	125500	171433090	9720	9730	9730	9720	6
386	20231025	125400	171374740	9720	9720	9720	9720	9
387	20231025	125300	171287260	9730	9730	9730	9730	1
388	20231025	125200	171277530	9730	9700	9740	9700	36
389	20231025	125100	170928190	9700	9700	9700	9700	2
390	20231025	125000	170908790	9700	9700	9700	9700	52
391	20231025	124900	170404390	9700	9700	9700	9700	0
392	20231025	124800	170404390	9700	9700	9700	9700	1
393	20231025	124700	170394690	9690	9690	9690	9690	32
394	20231025	124600	170084610	9700	9700	9700	9700	1
395	20231025	124500	170074910	9700	9690	9700	9690	34
396	20231025	124400	169745440	9700	9700	9700	9700	1
397	20231025	124300	169735740	9700	9690	9700	9690	248
398	20231025	124200	167332610	9700	9690	9700	9690	36
399	20231025	124100	166983740	9700	9700	9700	9700	2
400	20231025	124000	166964340	9690	9700	9700	9690	51
401	20231025	123900	166470140	9710	9710	9710	9710	1
402	20231025	123800	166460430	9710	9710	9710	9710	0
403	20231025	123700	166460430	9710	9700	9710	9700	12
404	20231025	123600	166344010	9700	9700	9700	9700	0
405	20231025	123500	166344010	9700	9700	9700	9700	2
406	20231025	123400	166324610	9690	9700	9700	9690	83
407	20231025	123300	165519830	9700	9700	9700	9700	0
408	20231025	123200	165519830	9700	9700	9700	9690	35
409	20231025	123100	165180660	9700	9700	9700	9700	0
410	20231025	123000	165180660	9700	9700	9700	9700	3
411	20231025	122900	165151560	9700	9700	9700	9700	32
412	20231025	122800	164841160	9710	9710	9710	9710	2
413	20231025	122700	164821740	9700	9700	9700	9700	33
414	20231025	122600	164501640	9710	9710	9710	9710	1
415	20231025	122500	164491930	9710	9710	9710	9710	1
416	20231025	122400	164482220	9700	9700	9700	9700	33
417	20231025	122300	164162120	9710	9710	9710	9710	1
418	20231025	122200	164152410	9700	9700	9700	9700	32
419	20231025	122100	163842010	9710	9710	9710	9710	2
420	20231025	122000	163822590	9710	9710	9710	9710	0
421	20231025	121900	163822590	9710	9710	9710	9710	15
422	20231025	121800	163676940	9720	9720	9720	9720	1
423	20231025	121700	163667220	9720	9720	9720	9720	1
424	20231025	121600	163657500	9710	9720	9720	9710	34
425	20231025	121500	163327340	9720	9720	9720	9720	0
426	20231025	121400	163327340	9720	9710	9720	9710	34
427	20231025	121300	162997190	9710	9710	9710	9710	5
428	20231025	121200	162948640	9720	9710	9720	9710	3
429	20231025	121100	162919490	9710	9710	9710	9710	33
430	20231025	121000	162599060	9720	9720	9720	9720	1
431	20231025	120900	162589340	9710	9720	9720	9710	34
432	20231025	120800	162259180	9720	9720	9720	9720	0
433	20231025	120700	162259180	9720	9720	9720	9720	1
434	20231025	120600	162249460	9720	9720	9720	9720	7
435	20231025	120500	162181420	9730	9730	9730	9730	24
436	20231025	120400	161947900	9720	9720	9720	9720	32
437	20231025	120300	161636860	9730	9730	9730	9730	1
438	20231025	120200	161627130	9730	9730	9730	9730	2
439	20231025	120100	161607670	9720	9720	9720	9720	33
440	20231025	120000	161286910	9730	9730	9730	9730	2
441	20231025	115900	161267450	9720	9720	9720	9720	0
442	20231025	115800	161267450	9720	9730	9730	9720	34
443	20231025	115700	160936960	9730	9730	9730	9730	0
444	20231025	115600	160936960	9730	9730	9730	9730	3
445	20231025	115500	160907770	9740	9740	9740	9740	0
446	20231025	115400	160907770	9740	9740	9740	9740	2
447	20231025	115300	160888290	9740	9750	9750	9740	2
448	20231025	115200	160868800	9750	9750	9750	9750	20
449	20231025	115100	160673800	9750	9750	9750	9750	2
450	20231025	115000	160654300	9760	9760	9760	9760	1
451	20231025	114900	160644540	9720	9720	9720	9720	85
452	20231025	114800	159818340	9720	9730	9730	9720	4
453	20231025	114700	159779430	9730	9730	9730	9730	3
454	20231025	114600	159750240	9730	9730	9730	9730	2
455	20231025	114500	159730780	9740	9740	9740	9740	1
456	20231025	114400	159721040	9740	9740	9740	9740	1
457	20231025	114300	159711300	9740	9740	9740	9740	2
458	20231025	114200	159691820	9750	9700	9750	9700	243
459	20231025	114100	157327210	9680	9690	9690	9680	268
460	20231025	114000	154731290	9690	9730	9730	9690	12
461	20231025	113900	154614900	9730	9730	9730	9730	0
462	20231025	113800	154614900	9730	9730	9730	9730	2
463	20231025	113700	154595440	9740	9740	9740	9740	1
464	20231025	113600	154585700	9740	9740	9740	9740	0
465	20231025	113500	154585700	9740	9720	9740	9720	3
466	20231025	113400	154556500	9750	9750	9760	9710	5
467	20231025	113300	154507820	9710	9700	9710	9700	125
468	20231025	113200	153295280	9690	9710	9710	9690	100
469	20231025	113100	152325780	9710	9720	9720	9710	6
470	20231025	113000	152267510	9720	9730	9730	9720	13
471	20231025	112900	152141140	9730	9730	9730	9730	1
472	20231025	112800	152131410	9730	9730	9730	9720	226
473	20231025	112700	149934530	9740	9740	9740	9740	0
474	20231025	112600	149934530	9740	9730	9740	9730	6
475	20231025	112500	149876140	9730	9730	9730	9730	33
476	20231025	112400	149555050	9740	9740	9740	9740	1
477	20231025	112300	149545310	9740	9740	9740	9740	0
478	20231025	112200	149545310	9740	9750	9750	9740	2
479	20231025	112100	149525820	9750	9750	9750	9750	5
480	20231025	112000	149477070	9750	9750	9750	9750	2
481	20231025	111900	149457570	9760	9740	9760	9720	290
482	20231025	111800	146638390	9720	9720	9720	9720	0
483	20231025	111700	146638390	9720	9720	9720	9710	64
484	20231025	111600	146016630	9720	9720	9720	9720	0
485	20231025	111500	146016630	9720	9720	9720	9720	1
486	20231025	111400	146006910	9710	9710	9710	9710	30
487	20231025	111300	145715610	9710	9700	9710	9700	4
488	20231025	111200	145676780	9720	9720	9720	9720	1
489	20231025	111100	145667060	9750	9750	9750	9750	0
490	20231025	111000	145667060	9750	9700	9750	9700	45
491	20231025	110900	145229990	9720	9710	9720	9710	3
492	20231025	110800	145200840	9700	9700	9700	9700	30
493	20231025	110700	144909840	9700	9700	9700	9700	33
494	20231025	110600	144589740	9710	9710	9710	9710	1
495	20231025	110500	144580030	9710	9710	9710	9710	1
496	20231025	110400	144570320	9710	9710	9710	9710	0
497	20231025	110300	144570320	9710	9710	9710	9710	1
498	20231025	110200	144560610	9700	9700	9700	9700	63
499	20231025	110100	143949510	9710	9710	9710	9710	2
500	20231025	110000	143930090	9710	9710	9710	9710	1
501	20231025	105900	143920380	9700	9700	9700	9700	62
502	20231025	105800	143318980	9700	9700	9700	9700	0
503	20231025	105700	143318980	9700	9700	9700	9700	2
504	20231025	105600	143299580	9690	9720	9720	9690	13
505	20231025	105500	143173560	9710	9710	9710	9710	0
506	20231025	105400	143173560	9710	9710	9710	9710	1
507	20231025	105300	143163850	9700	9700	9700	9700	373
508	20231025	105200	139545750	9700	9690	9700	9690	33
509	20231025	105100	139225970	9700	9700	9700	9700	0
510	20231025	105000	139225970	9700	9700	9700	9690	159
511	20231025	104900	137685240	9690	9700	9700	9690	34
512	20231025	104800	137355770	9700	9700	9700	9700	0
513	20231025	104700	137355770	9700	9720	9720	9700	1367
514	20231025	104600	124093450	9710	9710	9710	9710	33
515	20231025	104500	123773020	9720	9720	9720	9720	2
516	20231025	104400	123753580	9730	9730	9730	9730	0
517	20231025	104300	123753580	9730	9730	9730	9730	1
518	20231025	104200	123743850	9720	9720	9720	9720	50
519	20231025	104100	123257850	9720	9720	9720	9720	1
520	20231025	104000	123248130	9720	9720	9720	9720	378
521	20231025	103900	119573970	9720	9710	9720	9710	453
522	20231025	103800	115175330	9730	9740	9740	9710	402
523	20231025	103700	111271240	9720	9740	9740	9720	2802
524	20231025	103600	84012070	9740	9750	9750	9740	34
525	20231025	103500	83680900	9750	9750	9750	9750	0
526	20231025	103400	83680900	9750	9740	9750	9740	35
527	20231025	103300	83339980	9750	9750	9750	9750	157
528	20231025	103200	81809230	9750	9750	9750	9750	0
529	20231025	103100	81809230	9750	9750	9750	9740	34
530	20231025	103000	81478050	9750	9750	9750	9750	41
531	20231025	102900	81078300	9750	9750	9750	9750	2
532	20231025	102800	81058800	9740	9750	9750	9740	34
533	20231025	102700	80727630	9740	9750	9750	9740	5
534	20231025	102600	80678910	9750	9740	9750	9740	76
535	20231025	102500	79938230	9750	9740	9750	9740	78
536	20231025	102400	79178500	9750	9750	9750	9750	1
537	20231025	102300	79168750	9740	9750	9750	9740	35
538	20231025	102200	78827830	9750	9750	9750	9750	31
539	20231025	102100	78525580	9750	9740	9750	9740	34
540	20231025	102000	78194410	9750	9750	9750	9750	2
541	20231025	101900	78174910	9750	9750	9750	9750	0
542	20231025	101800	78174910	9750	9740	9750	9740	58
543	20231025	101700	77609980	9750	9750	9750	9750	1
544	20231025	101600	77600230	9760	9760	9760	9760	0
545	20231025	101500	77600230	9760	9750	9760	9750	682
546	20231025	101400	70950720	9760	9760	9760	9760	0
547	20231025	101300	70950720	9760	9770	9770	9760	10
548	20231025	101200	70853100	9770	9770	9770	9770	0
549	20231025	101100	70853100	9770	9770	9770	9770	1
550	20231025	101000	70843330	9770	9770	9770	9770	7
551	20231025	100900	70774940	9750	9750	9750	9750	181
552	20231025	100800	69010190	9750	9750	9750	9740	41
553	20231025	100700	68610770	9750	9750	9750	9750	7
554	20231025	100600	68542520	9750	9750	9750	9750	208
555	20231025	100500	66514520	9740	9740	9740	9740	32
556	20231025	100400	66202840	9750	9750	9750	9750	2
557	20231025	100300	66183340	9740	9740	9740	9740	34
558	20231025	100200	65852180	9750	9740	9750	9740	614
559	20231025	100100	59871730	9750	9750	9750	9750	0
560	20231025	100000	59871730	9750	9750	9750	9740	40
561	20231025	095900	59482050	9750	9750	9750	9750	3
562	20231025	095800	59452800	9750	9750	9750	9740	3
563	20231025	095700	59423560	9760	9750	9760	9750	374
564	20231025	095600	55777050	9750	9750	9750	9750	0
565	20231025	095500	55777050	9750	9750	9750	9740	57
566	20231025	095400	55221660	9740	9740	9740	9740	1
567	20231025	095300	55211920	9750	9750	9750	9750	34
568	20231025	095200	54880420	9750	9760	9760	9750	6
569	20231025	095100	54821890	9760	9750	9760	9750	620
570	20231025	095000	48776880	9760	9770	9780	9760	9
571	20231025	094900	48689010	9780	9780	9780	9780	10
572	20231025	094800	48591210	9780	9780	9780	9780	1
573	20231025	094700	48581430	9790	9780	9790	9780	6
574	20231025	094600	48522730	9780	9780	9790	9780	5
575	20231025	094500	48473810	9760	9760	9780	9760	46
576	20231025	094400	48024800	9780	9760	9780	9760	202
577	20231025	094300	46053260	9760	9770	9770	9760	2
578	20231025	094200	46033730	9760	9760	9760	9760	1
579	20231025	094100	46023970	9780	9780	9780	9760	1909
580	20231025	094000	27373520	9800	9800	9800	9800	1
581	20231025	093900	27363720	9800	9780	9800	9780	144
582	20231025	093800	25955310	9790	9810	9810	9790	208
583	20231025	093700	23918830	9800	9800	9800	9800	2
584	20231025	093600	23899230	9800	9810	9810	9800	13
585	20231025	093500	23771820	9790	9790	9790	9790	1
586	20231025	093400	23762030	9810	9810	9810	9810	2
587	20231025	093300	23742410	9810	9800	9810	9800	3
588	20231025	093200	23712990	9830	9810	9830	9810	8
589	20231025	093100	23634430	9800	9780	9800	9780	3
590	20231025	093000	23605060	9790	9780	9790	9780	4
591	20231025	092900	23565910	9770	9770	9770	9770	1
592	20231025	092800	23556140	9790	9800	9820	9780	44
593	20231025	092700	23124960	9810	9810	9810	9800	195
594	20231025	092600	21212020	9810	9820	9830	9810	6
595	20231025	092500	21153100	9830	9830	9840	9830	55
596	20231025	092400	20612430	9830	9840	9840	9830	131
597	20231025	092300	19323690	9840	9830	9840	9830	15
598	20231025	092200	19176100	9840	9830	9850	9830	203
599	20231025	092100	17178860	9830	9780	9840	9780	592
600	20231025	092000	11375730	9780	9770	9780	9770	95
601	20231025	091900	10447570	9770	9760	9770	9760	12
602	20231025	091800	10330340	9770	9770	9770	9770	1
603	20231025	091700	10320570	9770	9750	9770	9750	4
604	20231025	091600	10281520	9770	9740	9770	9740	4
605	20231025	091500	10242510	9750	9740	9750	9740	17
606	20231025	091400	10076920	9740	9740	9760	9740	61
607	20231025	091300	9482740	9750	9780	9790	9750	59
608	20231025	091200	8906200	9780	9760	9780	9760	13
609	20231025	091100	8779110	9770	9760	9770	9760	23
610	20231025	091000	8554410	9770	9770	9770	9770	1
611	20231025	090900	8544640	9760	9740	9760	9720	124
612	20231025	090800	7335400	9710	9730	9750	9710	274
613	20231025	090700	4669380	9690	9700	9730	9690	55
614	20231025	090600	4135320	9690	9720	9720	9690	101
615	20231025	090500	3153630	9720	9730	9730	9690	5
616	20231025	090400	3105050	9690	9690	9730	9650	24
617	20231025	090300	2872090	9690	9680	9690	9680	29
618	20231025	090200	2591220	9680	9640	9680	9640	43
619	20231025	090100	2175460	9670	9640	9670	9640	12
620	20231025	090000	2059450	9670	9690	9690	9650	213