KissMeData/051370/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192200	351555480	9770	9770	9770	9770	833
3	20231025	192100	351555480	9770	9770	9770	9770	0
4	20231025	192000	351555480	9770	9770	9770	9770	0
5	20231025	191900	351555480	9770	9770	9770	9770	0
6	20231025	191800	351555480	9770	9770	9770	9770	0
7	20231025	191700	351555480	9770	9770	9770	9770	0
8	20231025	191600	351555480	9770	9770	9770	9770	0
9	20231025	191500	351555480	9770	9770	9770	9770	0
10	20231025	191400	351555480	9770	9770	9770	9770	0
11	20231025	191300	351555480	9770	9770	9770	9770	0
12	20231025	191200	351555480	9770	9770	9770	9770	0
13	20231025	191100	351555480	9770	9770	9770	9770	0
14	20231025	191000	351555480	9770	9770	9770	9770	0
15	20231025	190900	351555480	9770	9770	9770	9770	0
16	20231025	190800	351555480	9770	9770	9770	9770	0
17	20231025	190700	351555480	9770	9770	9770	9770	0
18	20231025	190600	351555480	9770	9770	9770	9770	0
19	20231025	190500	351555480	9770	9770	9770	9770	0
20	20231025	190400	351555480	9770	9770	9770	9770	0
21	20231025	190300	351555480	9770	9770	9770	9770	0
22	20231025	190200	351555480	9770	9770	9770	9770	0
23	20231025	190100	351555480	9770	9770	9770	9770	0
24	20231025	190000	351555480	9770	9770	9770	9770	0
25	20231025	185900	351555480	9770	9770	9770	9770	0
26	20231025	185800	351555480	9770	9770	9770	9770	0
27	20231025	185700	351555480	9770	9770	9770	9770	0
28	20231025	185600	351555480	9770	9770	9770	9770	0
29	20231025	185500	351555480	9770	9770	9770	9770	0
30	20231025	185400	351555480	9770	9770	9770	9770	0
31	20231025	185300	351555480	9770	9770	9770	9770	0
32	20231025	185200	351555480	9770	9770	9770	9770	833
33	20231025	185100	351555480	9770	9770	9770	9770	0
34	20231025	185000	351555480	9770	9770	9770	9770	0
35	20231025	184900	351555480	9770	9770	9770	9770	0
36	20231025	184800	351555480	9770	9770	9770	9770	0
37	20231025	184700	351555480	9770	9770	9770	9770	0
38	20231025	184600	351555480	9770	9770	9770	9770	0
39	20231025	184500	351555480	9770	9770	9770	9770	0
40	20231025	184400	351555480	9770	9770	9770	9770	0
41	20231025	184300	351555480	9770	9770	9770	9770	0
42	20231025	184200	351555480	9770	9770	9770	9770	0
43	20231025	184100	351555480	9770	9770	9770	9770	0
44	20231025	184000	351555480	9770	9770	9770	9770	0
45	20231025	183900	351555480	9770	9770	9770	9770	0
46	20231025	183800	351555480	9770	9770	9770	9770	0
47	20231025	183700	351555480	9770	9770	9770	9770	0
48	20231025	183600	351555480	9770	9770	9770	9770	0
49	20231025	183500	351555480	9770	9770	9770	9770	0
50	20231025	183400	351555480	9770	9770	9770	9770	0
51	20231025	183300	351555480	9770	9770	9770	9770	0
52	20231025	183200	351555480	9770	9770	9770	9770	0
53	20231025	183100	351555480	9770	9770	9770	9770	0
54	20231025	183000	351555480	9770	9770	9770	9770	0
55	20231025	182900	351555480	9770	9770	9770	9770	0
56	20231025	182800	351555480	9770	9770	9770	9770	0
57	20231025	182700	351555480	9770	9770	9770	9770	0
58	20231025	182600	351555480	9770	9770	9770	9770	0
59	20231025	182500	351555480	9770	9770	9770	9770	0
60	20231025	182400	351555480	9770	9770	9770	9770	0
61	20231025	182300	351555480	9770	9770	9770	9770	0
62	20231025	182200	351555480	9770	9770	9770	9770	833
63	20231025	182100	351555480	9770	9770	9770	9770	0
64	20231025	182000	351555480	9770	9770	9770	9770	0
65	20231025	181900	351555480	9770	9770	9770	9770	0
66	20231025	181800	351555480	9770	9770	9770	9770	0
67	20231025	181700	351555480	9770	9770	9770	9770	0
68	20231025	181600	351555480	9770	9770	9770	9770	0
69	20231025	181500	351555480	9770	9770	9770	9770	0
70	20231025	181400	351555480	9770	9770	9770	9770	0
71	20231025	181300	351555480	9770	9770	9770	9770	0
72	20231025	181200	351555480	9770	9770	9770	9770	0
73	20231025	181100	351555480	9770	9770	9770	9770	0
74	20231025	181000	351555480	9770	9770	9770	9770	0
75	20231025	180900	351555480	9770	9770	9770	9770	0
76	20231025	180800	351555480	9770	9770	9770	9770	0
77	20231025	180700	351555480	9770	9770	9770	9770	0
78	20231025	180600	351555480	9770	9770	9770	9770	0
79	20231025	180500	351555480	9770	9770	9770	9770	0
80	20231025	180400	351555480	9770	9770	9770	9770	0
81	20231025	180300	351555480	9770	9770	9770	9770	0
82	20231025	180200	351555480	9770	9770	9770	9770	0
83	20231025	180100	351555480	9770	9770	9770	9770	0
84	20231025	180000	351555480	9770	9770	9770	9770	0
85	20231025	175900	351555480	9770	9770	9770	9770	0
86	20231025	175800	351555480	9770	9770	9770	9770	0
87	20231025	175700	351555480	9770	9770	9770	9770	0
88	20231025	175600	351555480	9770	9770	9770	9770	0
89	20231025	175500	351555480	9770	9770	9770	9770	0
90	20231025	175400	351555480	9770	9770	9770	9770	0
91	20231025	175300	351555480	9770	9770	9770	9770	0
92	20231025	175200	351555480	9770	9770	9770	9770	833
93	20231025	175100	351555480	9770	9770	9770	9770	0
94	20231025	175000	351555480	9770	9770	9770	9770	0
95	20231025	174900	351555480	9770	9770	9770	9770	0
96	20231025	174800	351555480	9770	9770	9770	9770	0
97	20231025	174700	351555480	9770	9770	9770	9770	0
98	20231025	174600	351555480	9770	9770	9770	9770	0
99	20231025	174500	351555480	9770	9770	9770	9770	0
100	20231025	174400	351555480	9770	9770	9770	9770	0
101	20231025	174300	351555480	9770	9770	9770	9770	0
102	20231025	174200	351555480	9770	9770	9770	9770	0
103	20231025	174100	351555480	9770	9770	9770	9770	0
104	20231025	174000	351555480	9770	9770	9770	9770	0
105	20231025	173900	351555480	9770	9770	9770	9770	0
106	20231025	173800	351555480	9770	9770	9770	9770	0
107	20231025	173700	351555480	9770	9770	9770	9770	0
108	20231025	173600	351555480	9770	9770	9770	9770	0
109	20231025	173500	351555480	9770	9770	9770	9770	0
110	20231025	173400	351555480	9770	9770	9770	9770	0
111	20231025	173300	351555480	9770	9770	9770	9770	0
112	20231025	173200	351555480	9770	9770	9770	9770	0
113	20231025	173100	351555480	9770	9770	9770	9770	0
114	20231025	173000	351555480	9770	9770	9770	9770	0
115	20231025	172900	351555480	9770	9770	9770	9770	0
116	20231025	172800	351555480	9770	9770	9770	9770	0
117	20231025	172700	351555480	9770	9770	9770	9770	0
118	20231025	172600	351555480	9770	9770	9770	9770	0
119	20231025	172500	351555480	9770	9770	9770	9770	0
120	20231025	172400	351555480	9770	9770	9770	9770	0
121	20231025	172300	351555480	9770	9770	9770	9770	0
122	20231025	172200	351555480	9770	9770	9770	9770	833
123	20231025	172100	351555480	9770	9770	9770	9770	0
124	20231025	172000	351555480	9770	9770	9770	9770	0
125	20231025	171900	351555480	9770	9770	9770	9770	0
126	20231025	171800	351555480	9770	9770	9770	9770	0
127	20231025	171700	351555480	9770	9770	9770	9770	0
128	20231025	171600	351555480	9770	9770	9770	9770	0
129	20231025	171500	351555480	9770	9770	9770	9770	0
130	20231025	171400	351555480	9770	9770	9770	9770	0
131	20231025	171300	351555480	9770	9770	9770	9770	0
132	20231025	171200	351555480	9770	9770	9770	9770	0
133	20231025	171100	351555480	9770	9770	9770	9770	0
134	20231025	171000	351555480	9770	9770	9770	9770	0
135	20231025	170900	351555480	9770	9770	9770	9770	0
136	20231025	170800	351555480	9770	9770	9770	9770	0
137	20231025	170700	351555480	9770	9770	9770	9770	0
138	20231025	170600	351555480	9770	9770	9770	9770	0
139	20231025	170500	351555480	9770	9770	9770	9770	0
140	20231025	170400	351555480	9770	9770	9770	9770	0
141	20231025	170300	351555480	9770	9770	9770	9770	0
142	20231025	170200	351555480	9770	9770	9770	9770	0
143	20231025	170100	351555480	9770	9770	9770	9770	0
144	20231025	170000	351555480	9770	9770	9770	9770	0
145	20231025	165900	351555480	9770	9770	9770	9770	0
146	20231025	165800	351555480	9770	9770	9770	9770	0
147	20231025	165700	351555480	9770	9770	9770	9770	0
148	20231025	165600	351555480	9770	9770	9770	9770	0
149	20231025	165500	351555480	9770	9770	9770	9770	0
150	20231025	165400	351555480	9770	9770	9770	9770	0
151	20231025	165300	351555480	9770	9770	9770	9770	0
152	20231025	165200	351555480	9770	9770	9770	9770	833
153	20231025	165100	351555480	9770	9770	9770	9770	0
154	20231025	165000	351555480	9770	9770	9770	9770	0
155	20231025	164900	351555480	9770	9770	9770	9770	0
156	20231025	164800	351555480	9770	9770	9770	9770	0
157	20231025	164700	351555480	9770	9770	9770	9770	0
158	20231025	164600	351555480	9770	9770	9770	9770	0
159	20231025	164500	351555480	9770	9770	9770	9770	0
160	20231025	164400	351555480	9770	9770	9770	9770	0
161	20231025	164300	351555480	9770	9770	9770	9770	0
162	20231025	164200	351555480	9770	9770	9770	9770	0
163	20231025	164100	351555480	9770	9770	9770	9770	0
164	20231025	164000	351555480	9770	9770	9770	9770	0
165	20231025	163900	351555480	9770	9770	9770	9770	0
166	20231025	163800	351555480	9770	9770	9770	9770	0
167	20231025	163700	351555480	9770	9770	9770	9770	0
168	20231025	163600	351555480	9770	9770	9770	9770	0
169	20231025	163500	351555480	9770	9770	9770	9770	0
170	20231025	163400	351555480	9770	9770	9770	9770	0
171	20231025	163300	351555480	9770	9770	9770	9770	0
172	20231025	163200	351555480	9770	9770	9770	9770	0
173	20231025	163100	351555480	9770	9770	9770	9770	0
174	20231025	163000	351555480	9770	9770	9770	9770	0
175	20231025	162900	351555480	9770	9770	9770	9770	0
176	20231025	162800	351555480	9770	9770	9770	9770	0
177	20231025	162700	351555480	9770	9770	9770	9770	0
178	20231025	162600	351555480	9770	9770	9770	9770	0
179	20231025	162500	351555480	9770	9770	9770	9770	0
180	20231025	162400	351555480	9770	9770	9770	9770	0
181	20231025	162300	351555480	9770	9770	9770	9770	0
182	20231025	162200	351555480	9770	9770	9770	9770	833
183	20231025	162100	351555480	9770	9770	9770	9770	0
184	20231025	162000	351555480	9770	9770	9770	9770	0
185	20231025	161900	351555480	9770	9770	9770	9770	0
186	20231025	161800	351555480	9770	9770	9770	9770	0
187	20231025	161700	351555480	9770	9770	9770	9770	0
188	20231025	161600	351555480	9770	9770	9770	9770	0
189	20231025	161500	351555480	9770	9770	9770	9770	0
190	20231025	161400	351555480	9770	9770	9770	9770	0
191	20231025	161300	351555480	9770	9770	9770	9770	0
192	20231025	161200	351555480	9770	9770	9770	9770	0
193	20231025	161100	351555480	9770	9770	9770	9770	0
194	20231025	161000	351555480	9770	9770	9770	9770	0
195	20231025	160900	351555480	9770	9770	9770	9770	0
196	20231025	160800	351555480	9770	9770	9770	9770	0
197	20231025	160700	351555480	9770	9770	9770	9770	0
198	20231025	160600	351555480	9770	9770	9770	9770	0
199	20231025	160500	351555480	9770	9770	9770	9770	0
200	20231025	160400	351555480	9770	9770	9770	9770	0
201	20231025	160300	351555480	9770	9770	9770	9770	0
202	20231025	160200	351555480	9770	9770	9770	9770	0
203	20231025	160100	351555480	9770	9770	9770	9770	0
204	20231025	160000	351555480	9770	9770	9770	9770	0
205	20231025	155900	351555480	9770	9770	9770	9770	0
206	20231025	155800	351555480	9770	9770	9770	9770	0
207	20231025	155700	351555480	9770	9770	9770	9770	0
208	20231025	155600	351555480	9770	9770	9770	9770	0
209	20231025	155500	351555480	9770	9770	9770	9770	0
210	20231025	155400	351555480	9770	9770	9770	9770	0
211	20231025	155300	351555480	9770	9770	9770	9770	0
212	20231025	155200	351555480	9770	9770	9770	9770	833
213	20231025	155100	351555480	9770	9770	9770	9770	0
214	20231025	155000	351555480	9770	9770	9770	9770	0
215	20231025	154900	351555480	9770	9770	9770	9770	0
216	20231025	154800	351555480	9770	9770	9770	9770	0
217	20231025	154700	351555480	9770	9770	9770	9770	0
218	20231025	154600	351555480	9770	9770	9770	9770	0
219	20231025	154500	351555480	9770	9770	9770	9770	0
220	20231025	154400	351555480	9770	9770	9770	9770	0
221	20231025	154300	351555480	9770	9770	9770	9770	0
222	20231025	154200	351555480	9770	9770	9770	9770	0
223	20231025	154100	351555480	9770	9770	9770	9770	0
224	20231025	154000	351555480	9770	9770	9770	9770	0
225	20231025	153900	351555480	9770	9770	9770	9770	0
226	20231025	153800	351555480	9770	9770	9770	9770	0
227	20231025	153700	351555480	9770	9770	9770	9770	0
228	20231025	153600	351555480	9770	9770	9770	9770	0
229	20231025	153500	351555480	9770	9770	9770	9770	0
230	20231025	153400	351555480	9770	9770	9770	9770	0
231	20231025	153300	351555480	9770	9770	9770	9770	0
232	20231025	153200	351555480	9770	9770	9770	9770	0
233	20231025	153100	351555480	9770	9770	9770	9770	0
234	20231025	153000	351555480	9770	9770	9770	9770	833
235	20231025	152900	343417070	9750	9750	9750	9750	0
236	20231025	152800	343417070	9750	9750	9750	9750	0
237	20231025	152700	343417070	9750	9750	9750	9750	0
238	20231025	152600	343417070	9750	9750	9750	9750	0
239	20231025	152500	343417070	9750	9750	9750	9750	0
240	20231025	152400	343417070	9750	9750	9750	9750	0
241	20231025	152300	343417070	9750	9750	9750	9750	0
242	20231025	152200	343417070	9750	9750	9750	9750	0
243	20231025	152100	343417070	9750	9750	9750	9750	0
244	20231025	152000	343417070	9750	9750	9750	9750	0
245	20231025	151900	343417070	9750	9750	9750	9730	40
246	20231025	151800	343027500	9750	9750	9750	9750	12
247	20231025	151700	342910500	9750	9750	9750	9750	30
248	20231025	151600	342618000	9750	9750	9750	9750	14
249	20231025	151500	342481500	9750	9750	9750	9750	19
250	20231025	151400	342296250	9700	9730	9730	9700	183
251	20231025	151300	340518560	9730	9730	9730	9730	0
252	20231025	151200	340518560	9730	9740	9740	9730	67
253	20231025	151100	339866260	9750	9750	9750	9750	0
254	20231025	151000	339866260	9750	9750	9750	9750	685
255	20231025	150900	333187510	9750	9750	9750	9750	0
256	20231025	150800	333187510	9750	9760	9760	9750	82
257	20231025	150700	332387500	9750	9750	9750	9750	186
258	20231025	150600	330574000	9750	9750	9750	9750	0
259	20231025	150500	330574000	9750	9750	9750	9750	0
260	20231025	150400	330574000	9750	9750	9750	9750	80
261	20231025	150300	329794000	9760	9760	9760	9760	0
262	20231025	150200	329794000	9760	9760	9760	9760	526
263	20231025	150100	324660240	9760	9760	9760	9760	1
264	20231025	150000	324650480	9770	9770	9770	9770	1
265	20231025	145900	324640710	9780	9780	9780	9780	0
266	20231025	145800	324640710	9780	9780	9780	9780	0
267	20231025	145700	324640710	9780	9780	9780	9780	0
268	20231025	145600	324640710	9780	9780	9780	9780	0
269	20231025	145500	324640710	9780	9780	9780	9780	0
270	20231025	145400	324640710	9780	9780	9780	9780	0
271	20231025	145300	324640710	9780	9780	9780	9780	0
272	20231025	145200	324640710	9780	9750	9780	9750	529
273	20231025	145100	319482090	9780	9780	9780	9780	0
274	20231025	145000	319482090	9780	9780	9780	9780	2
275	20231025	144900	319462530	9760	9760	9760	9760	34
276	20231025	144800	319130690	9770	9770	9770	9770	0
277	20231025	144700	319130690	9770	9770	9770	9770	29
278	20231025	144600	318847360	9770	9770	9770	9770	0
279	20231025	144500	318847360	9770	9770	9770	9770	10
280	20231025	144400	318749660	9750	9750	9750	9750	0
281	20231025	144300	318749660	9750	9750	9750	9750	0
282	20231025	144200	318749660	9750	9750	9750	9750	0
283	20231025	144100	318749660	9750	9760	9760	9750	230
284	20231025	144000	316507130	9750	9750	9750	9750	0
285	20231025	143900	316507130	9750	9750	9750	9750	1
286	20231025	143800	316497380	9740	9740	9740	9740	0
287	20231025	143700	316497380	9740	9740	9740	9740	0
288	20231025	143600	316497380	9740	9740	9740	9740	0
289	20231025	143500	316497380	9740	9740	9740	9740	50
290	20231025	143400	316010380	9740	9740	9740	9740	0
291	20231025	143300	316010380	9740	9740	9740	9740	100
292	20231025	143200	315036380	9740	9740	9740	9740	5
293	20231025	143100	314987680	9740	9740	9740	9740	0
294	20231025	143000	314987680	9740	9760	9760	9740	351
295	20231025	142900	311565000	9760	9760	9760	9760	0
296	20231025	142800	311565000	9760	9780	9780	9760	32
297	20231025	142700	311252120	9790	9790	9790	9790	0
298	20231025	142600	311252120	9790	9790	9790	9790	0
299	20231025	142500	311252120	9790	9790	9790	9790	0
300	20231025	142400	311252120	9790	9790	9790	9790	0
301	20231025	142300	311252120	9790	9790	9790	9790	0
302	20231025	142200	311252120	9790	9790	9790	9790	0
303	20231025	142100	311252120	9790	9790	9790	9790	1
304	20231025	142000	311242330	9790	9790	9790	9790	0
305	20231025	141900	311242330	9790	9790	9790	9790	0
306	20231025	141800	311242330	9790	9750	9790	9750	351
307	20231025	141700	307819840	9790	9800	9800	9790	133
308	20231025	141600	306517760	9790	9780	9800	9780	76
309	20231025	141500	305773620	9780	9780	9780	9780	0
310	20231025	141400	305773620	9780	9780	9780	9780	0
311	20231025	141300	305773620	9780	9780	9780	9780	0
312	20231025	141200	305773620	9780	9780	9780	9780	34
313	20231025	141100	305441100	9770	9770	9770	9770	0
314	20231025	141000	305441100	9770	9770	9770	9770	0
315	20231025	140900	305441100	9770	9770	9770	9770	0
316	20231025	140800	305441100	9770	9760	9770	9760	466
317	20231025	140700	300892740	9760	9760	9760	9760	0
318	20231025	140600	300892740	9760	9760	9760	9760	0
319	20231025	140500	300892740	9760	9760	9760	9760	0
320	20231025	140400	300892740	9760	9760	9760	9760	39
321	20231025	140300	300512100	9760	9760	9760	9760	7
322	20231025	140200	300443780	9760	9760	9760	9760	0
323	20231025	140100	300443780	9760	9760	9760	9760	0
324	20231025	140000	300443780	9760	9760	9760	9760	29
325	20231025	135900	300160740	9760	9760	9760	9760	0
326	20231025	135800	300160740	9760	9760	9760	9760	0
327	20231025	135700	300160740	9760	9760	9760	9760	7
328	20231025	135600	300092420	9760	9760	9760	9760	29
329	20231025	135500	299809380	9760	9760	9760	9760	0
330	20231025	135400	299809380	9760	9760	9760	9760	0
331	20231025	135300	299809380	9760	9760	9760	9760	2
332	20231025	135200	299789860	9760	9760	9760	9760	26
333	20231025	135100	299536100	9730	9730	9730	9730	17
334	20231025	135000	299370690	9760	9760	9760	9760	3
335	20231025	134900	299341410	9760	9760	9760	9760	0
336	20231025	134800	299341410	9760	9760	9760	9760	29
337	20231025	134700	299058370	9760	9760	9760	9760	7
338	20231025	134600	298990050	9740	9740	9740	9740	0
339	20231025	134500	298990050	9740	9740	9740	9740	0
340	20231025	134400	298990050	9740	9740	9740	9740	0
341	20231025	134300	298990050	9740	9740	9740	9740	0
342	20231025	134200	298990050	9740	9740	9740	9740	0
343	20231025	134100	298990050	9740	9740	9740	9740	0
344	20231025	134000	298990050	9740	9750	9750	9740	215
345	20231025	133900	296895060	9750	9750	9750	9750	0
346	20231025	133800	296895060	9750	9750	9750	9750	0
347	20231025	133700	296895060	9750	9750	9750	9750	0
348	20231025	133600	296895060	9750	9750	9750	9750	30
349	20231025	133500	296602560	9740	9740	9740	9740	0
350	20231025	133400	296602560	9740	9740	9740	9740	2
351	20231025	133300	296583080	9730	9730	9730	9730	1
352	20231025	133200	296573350	9710	9710	9710	9710	0
353	20231025	133100	296573350	9710	9710	9710	9710	0
354	20231025	133000	296573350	9710	9710	9710	9710	0
355	20231025	132900	296573350	9710	9710	9710	9710	0
356	20231025	132800	296573350	9710	9710	9710	9710	0
357	20231025	132700	296573350	9710	9710	9710	9710	0
358	20231025	132600	296573350	9710	9710	9710	9710	0
359	20231025	132500	296573350	9710	9710	9710	9710	0
360	20231025	132400	296573350	9710	9710	9710	9710	0
361	20231025	132300	296573350	9710	9710	9710	9710	1000
362	20231025	132200	286863350	9710	9750	9760	9710	613
363	20231025	132100	280902590	9750	9750	9750	9740	44
364	20231025	132000	280473620	9740	9740	9740	9740	35
365	20231025	131900	280132720	9730	9730	9730	9730	0
366	20231025	131800	280132720	9730	9730	9730	9730	0
367	20231025	131700	280132720	9730	9730	9730	9730	0
368	20231025	131600	280132720	9730	9730	9730	9730	0
369	20231025	131500	280132720	9730	9730	9730	9730	0
370	20231025	131400	280132720	9730	9730	9730	9730	0
371	20231025	131300	280132720	9730	9740	9740	9730	185
372	20231025	131200	278332600	9740	9740	9740	9740	0
373	20231025	131100	278332600	9740	9740	9740	9740	140
374	20231025	131000	276969000	9750	9750	9750	9750	0
375	20231025	130900	276969000	9750	9750	9750	9750	0
376	20231025	130800	276969000	9750	9750	9750	9750	64
377	20231025	130700	276345000	9760	9760	9760	9760	45
378	20231025	130600	275905800	9770	9760	9770	9760	145
379	20231025	130500	274489420	9770	9770	9770	9770	30
380	20231025	130400	274196320	9770	9770	9770	9770	0
381	20231025	130300	274196320	9770	9770	9770	9770	0
382	20231025	130200	274196320	9770	9770	9770	9770	94
383	20231025	130100	273277940	9770	9770	9770	9770	0
384	20231025	130000	273277940	9770	9770	9770	9770	0
385	20231025	125900	273277940	9770	9770	9770	9770	0
386	20231025	125800	273277940	9770	9770	9770	9770	0
387	20231025	125700	273277940	9770	9770	9770	9770	109
388	20231025	125600	272213010	9750	9750	9750	9750	0
389	20231025	125500	272213010	9750	9770	9770	9750	103
390	20231025	125400	271207000	9780	9780	9780	9780	0
391	20231025	125300	271207000	9780	9780	9780	9780	0
392	20231025	125200	271207000	9780	9780	9780	9780	0
393	20231025	125100	271207000	9780	9770	9780	9770	216
394	20231025	125000	269096520	9760	9760	9760	9760	2
395	20231025	124900	269077000	9770	9770	9770	9770	0
396	20231025	124800	269077000	9770	9770	9770	9770	0
397	20231025	124700	269077000	9770	9770	9770	9770	0
398	20231025	124600	269077000	9770	9770	9770	9770	45
399	20231025	124500	268637350	9770	9770	9770	9770	20
400	20231025	124400	268441950	9770	9770	9770	9770	0
401	20231025	124300	268441950	9770	9770	9770	9770	0
402	20231025	124200	268441950	9770	9770	9770	9770	0
403	20231025	124100	268441950	9770	9770	9770	9770	0
404	20231025	124000	268441950	9770	9770	9770	9770	0
405	20231025	123900	268441950	9770	9770	9770	9770	0
406	20231025	123800	268441950	9770	9770	9770	9770	0
407	20231025	123700	268441950	9770	9750	9770	9750	2
408	20231025	123600	268422430	9760	9760	9760	9760	28
409	20231025	123500	268149150	9760	9760	9760	9760	8
410	20231025	123400	268071070	9760	9770	9780	9760	189
411	20231025	123300	266223280	9770	9780	9780	9770	33
412	20231025	123200	265900550	9760	9760	9760	9760	0
413	20231025	123100	265900550	9760	9760	9760	9760	0
414	20231025	123000	265900550	9760	9760	9760	9760	0
415	20231025	122900	265900550	9760	9760	9760	9760	0
416	20231025	122800	265900550	9760	9760	9760	9760	0
417	20231025	122700	265900550	9760	9760	9760	9760	0
418	20231025	122600	265900550	9760	9760	9760	9760	0
419	20231025	122500	265900550	9760	9760	9760	9760	0
420	20231025	122400	265900550	9760	9760	9760	9760	1
421	20231025	122300	265890790	9760	9760	9760	9760	1
422	20231025	122200	265881030	9770	9770	9770	9770	41
423	20231025	122100	265480460	9780	9780	9780	9780	7
424	20231025	122000	265412000	9780	9780	9780	9780	5
425	20231025	121900	265363100	9780	9780	9780	9780	73
426	20231025	121800	264649160	9780	9780	9780	9780	0
427	20231025	121700	264649160	9780	9780	9780	9780	8
428	20231025	121600	264570920	9780	9780	9780	9780	0
429	20231025	121500	264570920	9780	9780	9780	9780	0
430	20231025	121400	264570920	9780	9780	9780	9780	30
431	20231025	121300	264277520	9780	9780	9780	9780	0
432	20231025	121200	264277520	9780	9780	9780	9780	0
433	20231025	121100	264277520	9780	9780	9780	9780	7
434	20231025	121000	264209060	9780	9780	9780	9780	29
435	20231025	120900	263925440	9780	9780	9780	9780	0
436	20231025	120800	263925440	9780	9780	9780	9780	20
437	20231025	120700	263729840	9790	9780	9790	9780	200
438	20231025	120600	261772540	9780	9780	9780	9780	0
439	20231025	120500	261772540	9780	9780	9780	9780	0
440	20231025	120400	261772540	9780	9780	9780	9780	82
441	20231025	120300	260970580	9750	9750	9750	9750	28
442	20231025	120200	260697580	9750	9750	9750	9750	0
443	20231025	120100	260697580	9750	9770	9770	9750	159
444	20231025	120000	259144870	9770	9770	9770	9770	46
445	20231025	115900	258695450	9770	9770	9770	9770	0
446	20231025	115800	258695450	9770	9770	9770	9770	0
447	20231025	115700	258695450	9770	9770	9770	9770	0
448	20231025	115600	258695450	9770	9770	9770	9770	26
449	20231025	115500	258441430	9750	9750	9750	9750	1
450	20231025	115400	258431680	9770	9770	9770	9770	0
451	20231025	115300	258431680	9770	9770	9770	9770	0
452	20231025	115200	258431680	9770	9770	9770	9770	29
453	20231025	115100	258148350	9790	9790	9790	9790	0
454	20231025	115000	258148350	9790	9790	9790	9790	0
455	20231025	114900	258148350	9790	9790	9790	9790	0
456	20231025	114800	258148350	9790	9790	9790	9790	0
457	20231025	114700	258148350	9790	9790	9790	9790	0
458	20231025	114600	258148350	9790	9760	9790	9760	375
459	20231025	114500	254487330	9760	9760	9760	9760	0
460	20231025	114400	254487330	9760	9760	9760	9760	0
461	20231025	114300	254487330	9760	9760	9760	9760	59
462	20231025	114200	253911490	9760	9760	9760	9760	0
463	20231025	114100	253911490	9760	9760	9760	9760	0
464	20231025	114000	253911490	9760	9780	9780	9760	1615
465	20231025	113900	238130120	9780	9790	9790	9780	742
466	20231025	113800	230867940	9800	9800	9800	9800	0
467	20231025	113700	230867940	9800	9800	9800	9800	0
468	20231025	113600	230867940	9800	9800	9800	9800	200
469	20231025	113500	228907940	9810	9800	9810	9800	271
470	20231025	113400	226251790	9810	9810	9810	9810	162
471	20231025	113300	224662570	9800	9800	9800	9800	883
472	20231025	113200	216009170	9800	9790	9800	9790	1062
473	20231025	113100	205606740	9790	9790	9790	9790	6
474	20231025	113000	205548000	9790	9790	9790	9790	29
475	20231025	112900	205264090	9790	9790	9790	9790	1
476	20231025	112800	205254300	9780	9780	9780	9780	5
477	20231025	112700	205205400	9780	9750	9780	9750	1285
478	20231025	112600	192659800	9730	9730	9730	9730	0
479	20231025	112500	192659800	9730	9730	9730	9730	21
480	20231025	112400	192455470	9730	9730	9730	9730	0
481	20231025	112300	192455470	9730	9730	9730	9730	29
482	20231025	112200	192173300	9710	9710	9710	9710	60
483	20231025	112100	191590700	9700	9700	9700	9700	0
484	20231025	112000	191590700	9700	9700	9700	9700	0
485	20231025	111900	191590700	9700	9700	9700	9700	141
486	20231025	111800	190223000	9700	9700	9700	9700	0
487	20231025	111700	190223000	9700	9700	9700	9700	0
488	20231025	111600	190223000	9700	9700	9700	9700	1
489	20231025	111500	190213300	9700	9700	9700	9700	28
490	20231025	111400	189941700	9700	9700	9700	9700	1
491	20231025	111300	189932000	9700	9700	9700	9700	0
492	20231025	111200	189932000	9700	9700	9700	9700	62
493	20231025	111100	189330600	9700	9700	9700	9700	0
494	20231025	111000	189330600	9700	9700	9700	9700	1
495	20231025	110900	189320900	9710	9710	9710	9710	0
496	20231025	110800	189320900	9710	9710	9710	9710	0
497	20231025	110700	189320900	9710	9720	9720	9600	1021
498	20231025	110600	179474400	9730	9730	9730	9730	0
499	20231025	110500	179474400	9730	9730	9730	9730	0
500	20231025	110400	179474400	9730	9730	9730	9730	0
501	20231025	110300	179474400	9730	9730	9730	9730	0
502	20231025	110200	179474400	9730	9730	9730	9730	154
503	20231025	110100	177975980	9730	9740	9740	9730	128
504	20231025	110000	176729280	9740	9740	9740	9740	2
505	20231025	105900	176709800	9740	9740	9740	9740	7
506	20231025	105800	176641620	9750	9750	9750	9750	0
507	20231025	105700	176641620	9750	9750	9750	9750	7
508	20231025	105600	176573370	9740	9740	9740	9740	0
509	20231025	105500	176573370	9740	9740	9740	9740	10
510	20231025	105400	176475970	9740	9740	9740	9740	21
511	20231025	105300	176271430	9740	9740	9740	9740	0
512	20231025	105200	176271430	9740	9740	9740	9740	0
513	20231025	105100	176271430	9740	9740	9740	9740	41
514	20231025	105000	175872090	9740	9740	9740	9740	10
515	20231025	104900	175774690	9740	9740	9740	9740	1
516	20231025	104800	175764950	9720	9730	9730	9720	43
517	20231025	104700	175346580	9730	9730	9730	9730	0
518	20231025	104600	175346580	9730	9730	9730	9730	0
519	20231025	104500	175346580	9730	9740	9740	9730	105
520	20231025	104400	174324210	9750	9750	9750	9750	1
521	20231025	104300	174314460	9740	9740	9740	9740	33
522	20231025	104200	173993040	9740	9740	9740	9740	0
523	20231025	104100	173993040	9740	9740	9740	9740	0
524	20231025	104000	173993040	9740	9750	9750	9740	401
525	20231025	103900	170085420	9770	9770	9770	9770	488
526	20231025	103800	165317660	9770	9770	9770	9770	0
527	20231025	103700	165317660	9770	9770	9770	9770	0
528	20231025	103600	165317660	9770	9770	9770	9770	28
529	20231025	103500	165044100	9770	9770	9770	9770	0
530	20231025	103400	165044100	9770	9770	9770	9770	0
531	20231025	103300	165044100	9770	9770	9770	9770	7
532	20231025	103200	164975710	9770	9760	9770	9760	32
533	20231025	103100	164663080	9750	9750	9750	9750	0
534	20231025	103000	164663080	9750	9750	9750	9750	0
535	20231025	102900	164663080	9750	9750	9750	9750	0
536	20231025	102800	164663080	9750	9750	9750	9750	0
537	20231025	102700	164663080	9750	9750	9750	9750	40
538	20231025	102600	164273080	9730	9730	9730	9730	6
539	20231025	102500	164214700	9740	9740	9740	9740	43
540	20231025	102400	163795880	9750	9760	9760	9750	89
541	20231025	102300	162928090	9760	9760	9760	9760	15
542	20231025	102200	162781690	9770	9770	9770	9770	0
543	20231025	102100	162781690	9770	9770	9770	9770	0
544	20231025	102000	162781690	9770	9750	9770	9750	514
545	20231025	101900	157769550	9750	9750	9770	9750	1016
546	20231025	101800	147857020	9750	9750	9750	9750	0
547	20231025	101700	147857020	9750	9750	9750	9750	0
548	20231025	101600	147857020	9750	9750	9760	9750	760
549	20231025	101500	140446440	9750	9750	9750	9750	27
550	20231025	101400	140183190	9750	9750	9750	9750	18
551	20231025	101300	140007690	9750	9700	9750	9700	1581
552	20231025	101200	124637220	9700	9700	9700	9700	27
553	20231025	101100	124375320	9690	9690	9690	9690	0
554	20231025	101000	124375320	9690	9690	9690	9690	19
555	20231025	100900	124191210	9700	9700	9700	9700	0
556	20231025	100800	124191210	9700	9700	9700	9700	0
557	20231025	100700	124191210	9700	9700	9700	9700	0
558	20231025	100600	124191210	9700	9700	9700	9700	0
559	20231025	100500	124191210	9700	9700	9700	9700	2
560	20231025	100400	124171810	9700	9700	9700	9700	0
561	20231025	100300	124171810	9700	9710	9710	9700	299
562	20231025	100200	121271240	9710	9710	9710	9710	0
563	20231025	100100	121271240	9710	9700	9710	9700	235
564	20231025	100000	118991390	9710	9710	9710	9710	0
565	20231025	095900	118991390	9710	9710	9710	9710	30
566	20231025	095800	118700090	9650	9650	9650	9650	0
567	20231025	095700	118700090	9650	9650	9650	9650	0
568	20231025	095600	118700090	9650	9650	9650	9650	0
569	20231025	095500	118700090	9650	9650	9650	9650	200
570	20231025	095400	116770090	9650	9650	9650	9650	0
571	20231025	095300	116770090	9650	9650	9650	9650	0
572	20231025	095200	116770090	9650	9650	9650	9650	300
573	20231025	095100	113875090	9650	9650	9650	9650	1
574	20231025	095000	113865440	9650	9700	9700	9650	736
575	20231025	094900	106728830	9670	9670	9670	9670	0
576	20231025	094800	106728830	9670	9670	9670	9670	0
577	20231025	094700	106728830	9670	9670	9670	9670	85
578	20231025	094600	105906880	9670	9660	9670	9660	2
579	20231025	094500	105887550	9670	9670	9670	9670	0
580	20231025	094400	105887550	9670	9660	9670	9650	211
581	20231025	094300	103850380	9670	9670	9670	9670	0
582	20231025	094200	103850380	9670	9670	9670	9670	61
583	20231025	094100	103260510	9670	9670	9670	9670	100
584	20231025	094000	102293510	9670	9670	9670	9670	443
585	20231025	093900	98009700	9670	9720	9720	9670	259
586	20231025	093800	95505070	9670	9680	9720	9670	1941
587	20231025	093700	76714020	9710	9710	9710	9710	2
588	20231025	093600	76694600	9720	9720	9720	9720	0
589	20231025	093500	76694600	9720	9720	9720	9720	0
590	20231025	093400	76694600	9720	9680	9720	9680	139
591	20231025	093300	75348560	9710	9710	9720	9710	13
592	20231025	093200	75222270	9720	9720	9720	9720	113
593	20231025	093100	74123910	9720	9700	9720	9700	67
594	20231025	093000	73473990	9700	9700	9700	9700	28
595	20231025	092900	73202390	9730	9730	9730	9730	0
596	20231025	092800	73202390	9730	9730	9730	9700	116
597	20231025	092700	72075570	9710	9720	9720	9710	203
598	20231025	092600	70103160	9710	9710	9710	9710	109
599	20231025	092500	69044770	9750	9750	9750	9750	0
600	20231025	092400	69044770	9750	9700	9750	9690	601
601	20231025	092300	63213200	9700	9700	9700	9700	0
602	20231025	092200	63213200	9700	9700	9730	9700	1651
603	20231025	092100	47195170	9690	9670	9690	9670	163
604	20231025	092000	45617220	9660	9660	9660	9660	259
605	20231025	091900	43115280	9660	9670	9670	9660	124
606	20231025	091800	41916210	9670	9680	9680	9670	76
607	20231025	091700	41181220	9680	9680	9690	9680	195
608	20231025	091600	39293050	9680	9680	9680	9680	18
609	20231025	091500	39118810	9690	9700	9700	9690	191
610	20231025	091400	37268000	9690	9690	9690	9690	5
611	20231025	091300	37219550	9700	9700	9700	9700	344
612	20231025	091200	33882750	9700	9700	9730	9690	1234
613	20231025	091100	21898810	9700	9700	9700	9670	602
614	20231025	091000	16062550	9680	9680	9680	9680	3
615	20231025	090900	16033510	9680	9700	9710	9670	576
616	20231025	090800	10445890	9700	9700	9700	9700	37
617	20231025	090700	10086990	9700	9700	9700	9700	0
618	20231025	090600	10086990	9700	9700	9700	9700	102
619	20231025	090500	9097590	9700	9690	9700	9690	90
620	20231025	090400	8225210	9690	9690	9700	9690	104
621	20231025	090300	7216450	9690	9700	9700	9680	248
622	20231025	090200	4812320	9730	9700	9730	9690	399
623	20231025	090100	944620	9700	9690	9700	9690	14
624	20231025	090000	808920	9630	9630	9630	9630	84