KissMeData/143240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200400	113767510	19770	19770	19770	19770	90
3	20231025	200300	113767510	19770	19770	19770	19770	0
4	20231025	200200	113767510	19770	19770	19770	19770	0
5	20231025	200100	113767510	19770	19770	19770	19770	0
6	20231025	200000	113767510	19770	19770	19770	19770	0
7	20231025	195900	113767510	19770	19770	19770	19770	0
8	20231025	195800	113767510	19770	19770	19770	19770	0
9	20231025	195700	113767510	19770	19770	19770	19770	0
10	20231025	195600	113767510	19770	19770	19770	19770	0
11	20231025	195500	113767510	19770	19770	19770	19770	0
12	20231025	195400	113767510	19770	19770	19770	19770	0
13	20231025	195300	113767510	19770	19770	19770	19770	0
14	20231025	195200	113767510	19770	19770	19770	19770	0
15	20231025	195100	113767510	19770	19770	19770	19770	0
16	20231025	195000	113767510	19770	19770	19770	19770	0
17	20231025	194900	113767510	19770	19770	19770	19770	0
18	20231025	194800	113767510	19770	19770	19770	19770	0
19	20231025	194700	113767510	19770	19770	19770	19770	0
20	20231025	194600	113767510	19770	19770	19770	19770	0
21	20231025	194500	113767510	19770	19770	19770	19770	0
22	20231025	194400	113767510	19770	19770	19770	19770	0
23	20231025	194300	113767510	19770	19770	19770	19770	0
24	20231025	194200	113767510	19770	19770	19770	19770	0
25	20231025	194100	113767510	19770	19770	19770	19770	0
26	20231025	194000	113767510	19770	19770	19770	19770	0
27	20231025	193900	113767510	19770	19770	19770	19770	0
28	20231025	193800	113767510	19770	19770	19770	19770	0
29	20231025	193700	113767510	19770	19770	19770	19770	0
30	20231025	193600	113767510	19770	19770	19770	19770	0
31	20231025	193500	113767510	19770	19770	19770	19770	0
32	20231025	193400	113767510	19770	19770	19770	19770	90
33	20231025	193300	113767510	19770	19770	19770	19770	0
34	20231025	193200	113767510	19770	19770	19770	19770	0
35	20231025	193100	113767510	19770	19770	19770	19770	0
36	20231025	193000	113767510	19770	19770	19770	19770	0
37	20231025	192900	113767510	19770	19770	19770	19770	0
38	20231025	192800	113767510	19770	19770	19770	19770	0
39	20231025	192700	113767510	19770	19770	19770	19770	0
40	20231025	192600	113767510	19770	19770	19770	19770	0
41	20231025	192500	113767510	19770	19770	19770	19770	0
42	20231025	192400	113767510	19770	19770	19770	19770	0
43	20231025	192300	113767510	19770	19770	19770	19770	0
44	20231025	192200	113767510	19770	19770	19770	19770	0
45	20231025	192100	113767510	19770	19770	19770	19770	0
46	20231025	192000	113767510	19770	19770	19770	19770	0
47	20231025	191900	113767510	19770	19770	19770	19770	0
48	20231025	191800	113767510	19770	19770	19770	19770	0
49	20231025	191700	113767510	19770	19770	19770	19770	0
50	20231025	191600	113767510	19770	19770	19770	19770	0
51	20231025	191500	113767510	19770	19770	19770	19770	0
52	20231025	191400	113767510	19770	19770	19770	19770	0
53	20231025	191300	113767510	19770	19770	19770	19770	0
54	20231025	191200	113767510	19770	19770	19770	19770	0
55	20231025	191100	113767510	19770	19770	19770	19770	0
56	20231025	191000	113767510	19770	19770	19770	19770	0
57	20231025	190900	113767510	19770	19770	19770	19770	0
58	20231025	190800	113767510	19770	19770	19770	19770	0
59	20231025	190700	113767510	19770	19770	19770	19770	0
60	20231025	190600	113767510	19770	19770	19770	19770	0
61	20231025	190500	113767510	19770	19770	19770	19770	0
62	20231025	190400	113767510	19770	19770	19770	19770	90
63	20231025	190300	113767510	19770	19770	19770	19770	0
64	20231025	190200	113767510	19770	19770	19770	19770	0
65	20231025	190100	113767510	19770	19770	19770	19770	0
66	20231025	190000	113767510	19770	19770	19770	19770	0
67	20231025	185900	113767510	19770	19770	19770	19770	0
68	20231025	185800	113767510	19770	19770	19770	19770	0
69	20231025	185700	113767510	19770	19770	19770	19770	0
70	20231025	185600	113767510	19770	19770	19770	19770	0
71	20231025	185500	113767510	19770	19770	19770	19770	0
72	20231025	185400	113767510	19770	19770	19770	19770	0
73	20231025	185300	113767510	19770	19770	19770	19770	0
74	20231025	185200	113767510	19770	19770	19770	19770	0
75	20231025	185100	113767510	19770	19770	19770	19770	0
76	20231025	185000	113767510	19770	19770	19770	19770	0
77	20231025	184900	113767510	19770	19770	19770	19770	0
78	20231025	184800	113767510	19770	19770	19770	19770	0
79	20231025	184700	113767510	19770	19770	19770	19770	0
80	20231025	184600	113767510	19770	19770	19770	19770	0
81	20231025	184500	113767510	19770	19770	19770	19770	0
82	20231025	184400	113767510	19770	19770	19770	19770	0
83	20231025	184300	113767510	19770	19770	19770	19770	0
84	20231025	184200	113767510	19770	19770	19770	19770	0
85	20231025	184100	113767510	19770	19770	19770	19770	0
86	20231025	184000	113767510	19770	19770	19770	19770	0
87	20231025	183900	113767510	19770	19770	19770	19770	0
88	20231025	183800	113767510	19770	19770	19770	19770	0
89	20231025	183700	113767510	19770	19770	19770	19770	0
90	20231025	183600	113767510	19770	19770	19770	19770	0
91	20231025	183500	113767510	19770	19770	19770	19770	0
92	20231025	183400	113767510	19770	19770	19770	19770	90
93	20231025	183300	113767510	19770	19770	19770	19770	0
94	20231025	183200	113767510	19770	19770	19770	19770	0
95	20231025	183100	113767510	19770	19770	19770	19770	0
96	20231025	183000	113767510	19770	19770	19770	19770	0
97	20231025	182900	113767510	19770	19770	19770	19770	0
98	20231025	182800	113767510	19770	19770	19770	19770	0
99	20231025	182700	113767510	19770	19770	19770	19770	0
100	20231025	182600	113767510	19770	19770	19770	19770	0
101	20231025	182500	113767510	19770	19770	19770	19770	0
102	20231025	182400	113767510	19770	19770	19770	19770	0
103	20231025	182300	113767510	19770	19770	19770	19770	0
104	20231025	182200	113767510	19770	19770	19770	19770	0
105	20231025	182100	113767510	19770	19770	19770	19770	0
106	20231025	182000	113767510	19770	19770	19770	19770	0
107	20231025	181900	113767510	19770	19770	19770	19770	0
108	20231025	181800	113767510	19770	19770	19770	19770	0
109	20231025	181700	113767510	19770	19770	19770	19770	0
110	20231025	181600	113767510	19770	19770	19770	19770	0
111	20231025	181500	113767510	19770	19770	19770	19770	0
112	20231025	181400	113767510	19770	19770	19770	19770	0
113	20231025	181300	113767510	19770	19770	19770	19770	0
114	20231025	181200	113767510	19770	19770	19770	19770	0
115	20231025	181100	113767510	19770	19770	19770	19770	0
116	20231025	181000	113767510	19770	19770	19770	19770	0
117	20231025	180900	113767510	19770	19770	19770	19770	0
118	20231025	180800	113767510	19770	19770	19770	19770	0
119	20231025	180700	113767510	19770	19770	19770	19770	0
120	20231025	180600	113767510	19770	19770	19770	19770	0
121	20231025	180500	113767510	19770	19770	19770	19770	0
122	20231025	180400	113767510	19770	19770	19770	19770	90
123	20231025	180300	113767510	19770	19770	19770	19770	0
124	20231025	180200	113767510	19770	19770	19770	19770	0
125	20231025	180100	113767510	19770	19770	19770	19770	0
126	20231025	180000	113767510	19770	19770	19770	19770	0
127	20231025	175900	113767510	19770	19770	19770	19770	0
128	20231025	175800	113767510	19770	19770	19770	19770	0
129	20231025	175700	113767510	19770	19770	19770	19770	0
130	20231025	175600	113767510	19770	19770	19770	19770	0
131	20231025	175500	113767510	19770	19770	19770	19770	0
132	20231025	175400	113767510	19770	19770	19770	19770	0
133	20231025	175300	113767510	19770	19770	19770	19770	0
134	20231025	175200	113767510	19770	19770	19770	19770	0
135	20231025	175100	113767510	19770	19770	19770	19770	0
136	20231025	175000	113767510	19770	19770	19770	19770	0
137	20231025	174900	113767510	19770	19770	19770	19770	0
138	20231025	174800	113767510	19770	19770	19770	19770	0
139	20231025	174700	113767510	19770	19770	19770	19770	0
140	20231025	174600	113767510	19770	19770	19770	19770	0
141	20231025	174500	113767510	19770	19770	19770	19770	0
142	20231025	174400	113767510	19770	19770	19770	19770	0
143	20231025	174300	113767510	19770	19770	19770	19770	0
144	20231025	174200	113767510	19770	19770	19770	19770	0
145	20231025	174100	113767510	19770	19770	19770	19770	0
146	20231025	174000	113767510	19770	19770	19770	19770	0
147	20231025	173900	113767510	19770	19770	19770	19770	0
148	20231025	173800	113767510	19770	19770	19770	19770	0
149	20231025	173700	113767510	19770	19770	19770	19770	0
150	20231025	173600	113767510	19770	19770	19770	19770	0
151	20231025	173500	113767510	19770	19770	19770	19770	0
152	20231025	173400	113767510	19770	19770	19770	19770	90
153	20231025	173300	113767510	19770	19770	19770	19770	0
154	20231025	173200	113767510	19770	19770	19770	19770	0
155	20231025	173100	113767510	19770	19770	19770	19770	0
156	20231025	173000	113767510	19770	19770	19770	19770	0
157	20231025	172900	113767510	19770	19770	19770	19770	0
158	20231025	172800	113767510	19770	19770	19770	19770	0
159	20231025	172700	113767510	19770	19770	19770	19770	0
160	20231025	172600	113767510	19770	19770	19770	19770	0
161	20231025	172500	113767510	19770	19770	19770	19770	0
162	20231025	172400	113767510	19770	19770	19770	19770	0
163	20231025	172300	113767510	19770	19770	19770	19770	0
164	20231025	172200	113767510	19770	19770	19770	19770	0
165	20231025	172100	113767510	19770	19770	19770	19770	0
166	20231025	172000	113767510	19770	19770	19770	19770	0
167	20231025	171900	113767510	19770	19770	19770	19770	0
168	20231025	171800	113767510	19770	19770	19770	19770	0
169	20231025	171700	113767510	19770	19770	19770	19770	0
170	20231025	171600	113767510	19770	19770	19770	19770	0
171	20231025	171500	113767510	19770	19770	19770	19770	0
172	20231025	171400	113767510	19770	19770	19770	19770	0
173	20231025	171300	113767510	19770	19770	19770	19770	0
174	20231025	171200	113767510	19770	19770	19770	19770	0
175	20231025	171100	113767510	19770	19770	19770	19770	0
176	20231025	171000	113767510	19770	19770	19770	19770	0
177	20231025	170900	113767510	19770	19770	19770	19770	0
178	20231025	170800	113767510	19770	19770	19770	19770	0
179	20231025	170700	113767510	19770	19770	19770	19770	0
180	20231025	170600	113767510	19770	19770	19770	19770	0
181	20231025	170500	113767510	19770	19770	19770	19770	0
182	20231025	170400	113767510	19770	19770	19770	19770	90
183	20231025	170300	113767510	19770	19770	19770	19770	0
184	20231025	170200	113767510	19770	19770	19770	19770	0
185	20231025	170100	113767510	19770	19770	19770	19770	0
186	20231025	170000	113767510	19770	19770	19770	19770	0
187	20231025	165900	113767510	19770	19770	19770	19770	0
188	20231025	165800	113767510	19770	19770	19770	19770	0
189	20231025	165700	113767510	19770	19770	19770	19770	0
190	20231025	165600	113767510	19770	19770	19770	19770	0
191	20231025	165500	113767510	19770	19770	19770	19770	0
192	20231025	165400	113767510	19770	19770	19770	19770	0
193	20231025	165300	113767510	19770	19770	19770	19770	0
194	20231025	165200	113767510	19770	19770	19770	19770	0
195	20231025	165100	113767510	19770	19770	19770	19770	0
196	20231025	165000	113767510	19770	19770	19770	19770	0
197	20231025	164900	113767510	19770	19770	19770	19770	0
198	20231025	164800	113767510	19770	19770	19770	19770	0
199	20231025	164700	113767510	19770	19770	19770	19770	0
200	20231025	164600	113767510	19770	19770	19770	19770	0
201	20231025	164500	113767510	19770	19770	19770	19770	0
202	20231025	164400	113767510	19770	19770	19770	19770	0
203	20231025	164300	113767510	19770	19770	19770	19770	0
204	20231025	164200	113767510	19770	19770	19770	19770	0
205	20231025	164100	113767510	19770	19770	19770	19770	0
206	20231025	164000	113767510	19770	19770	19770	19770	0
207	20231025	163900	113767510	19770	19770	19770	19770	0
208	20231025	163800	113767510	19770	19770	19770	19770	0
209	20231025	163700	113767510	19770	19770	19770	19770	0
210	20231025	163600	113767510	19770	19770	19770	19770	0
211	20231025	163500	113767510	19770	19770	19770	19770	0
212	20231025	163400	113767510	19770	19770	19770	19770	90
213	20231025	163300	113767510	19770	19770	19770	19770	0
214	20231025	163200	113767510	19770	19770	19770	19770	0
215	20231025	163100	113767510	19770	19770	19770	19770	0
216	20231025	163000	113767510	19770	19770	19770	19770	0
217	20231025	162900	113767510	19770	19770	19770	19770	0
218	20231025	162800	113767510	19770	19770	19770	19770	0
219	20231025	162700	113767510	19770	19770	19770	19770	0
220	20231025	162600	113767510	19770	19770	19770	19770	0
221	20231025	162500	113767510	19770	19770	19770	19770	0
222	20231025	162400	113767510	19770	19770	19770	19770	0
223	20231025	162300	113767510	19770	19770	19770	19770	0
224	20231025	162200	113767510	19770	19770	19770	19770	0
225	20231025	162100	113767510	19770	19770	19770	19770	0
226	20231025	162000	113767510	19770	19770	19770	19770	0
227	20231025	161900	113767510	19770	19770	19770	19770	0
228	20231025	161800	113767510	19770	19770	19770	19770	0
229	20231025	161700	113767510	19770	19770	19770	19770	0
230	20231025	161600	113767510	19770	19770	19770	19770	0
231	20231025	161500	113767510	19770	19770	19770	19770	0
232	20231025	161400	113767510	19770	19770	19770	19770	0
233	20231025	161300	113767510	19770	19770	19770	19770	0
234	20231025	161200	113767510	19770	19770	19770	19770	0
235	20231025	161100	113767510	19770	19770	19770	19770	0
236	20231025	161000	113767510	19770	19770	19770	19770	0
237	20231025	160900	113767510	19770	19770	19770	19770	0
238	20231025	160800	113767510	19770	19770	19770	19770	0
239	20231025	160700	113767510	19770	19770	19770	19770	0
240	20231025	160600	113767510	19770	19770	19770	19770	0
241	20231025	160500	113767510	19770	19770	19770	19770	0
242	20231025	160400	113767510	19770	19770	19770	19770	90
243	20231025	160300	113767510	19770	19770	19770	19770	0
244	20231025	160200	113767510	19770	19770	19770	19770	0
245	20231025	160100	113767510	19770	19770	19770	19770	0
246	20231025	160000	113767510	19770	19770	19770	19770	0
247	20231025	155900	113767510	19770	19770	19770	19770	0
248	20231025	155800	113767510	19770	19770	19770	19770	0
249	20231025	155700	113767510	19770	19770	19770	19770	0
250	20231025	155600	113767510	19770	19770	19770	19770	0
251	20231025	155500	113767510	19770	19770	19770	19770	0
252	20231025	155400	113767510	19770	19770	19770	19770	0
253	20231025	155300	113767510	19770	19770	19770	19770	0
254	20231025	155200	113767510	19770	19770	19770	19770	0
255	20231025	155100	113767510	19770	19770	19770	19770	0
256	20231025	155000	113767510	19770	19770	19770	19770	0
257	20231025	154900	113767510	19770	19770	19770	19770	0
258	20231025	154800	113767510	19770	19770	19770	19770	0
259	20231025	154700	113767510	19770	19770	19770	19770	0
260	20231025	154600	113767510	19770	19770	19770	19770	0
261	20231025	154500	113767510	19770	19770	19770	19770	0
262	20231025	154400	113767510	19770	19770	19770	19770	0
263	20231025	154300	113767510	19770	19770	19770	19770	0
264	20231025	154200	113767510	19770	19770	19770	19770	0
265	20231025	154100	113767510	19770	19770	19770	19770	0
266	20231025	154000	113767510	19770	19770	19770	19770	0
267	20231025	153900	113767510	19770	19770	19770	19770	0
268	20231025	153800	113767510	19770	19770	19770	19770	0
269	20231025	153700	113767510	19770	19770	19770	19770	0
270	20231025	153600	113767510	19770	19770	19770	19770	0
271	20231025	153500	113767510	19770	19770	19770	19770	0
272	20231025	153400	113767510	19770	19770	19770	19770	90
273	20231025	153300	113767510	19770	19770	19770	19770	0
274	20231025	153200	113767510	19770	19770	19770	19770	0
275	20231025	153100	113767510	19770	19770	19770	19770	0
276	20231025	153000	113767510	19770	19770	19770	19770	90
277	20231025	152900	111988210	19650	19650	19650	19650	0
278	20231025	152800	111988210	19650	19650	19650	19650	0
279	20231025	152700	111988210	19650	19650	19650	19650	0
280	20231025	152600	111988210	19650	19650	19650	19650	0
281	20231025	152500	111988210	19650	19650	19650	19650	0
282	20231025	152400	111988210	19650	19650	19650	19650	0
283	20231025	152300	111988210	19650	19650	19650	19650	0
284	20231025	152200	111988210	19650	19650	19650	19650	0
285	20231025	152100	111988210	19650	19650	19650	19650	0
286	20231025	152000	111988210	19650	19650	19650	19650	0
287	20231025	151900	111988210	19650	19650	19650	19650	13
288	20231025	151800	111732760	19650	19700	19700	19650	289
289	20231025	151700	106049490	19680	19680	19680	19680	0
290	20231025	151600	106049490	19680	19680	19680	19680	0
291	20231025	151500	106049490	19680	19680	19680	19680	1
292	20231025	151400	106029810	19690	19680	19690	19680	43
293	20231025	151300	105183200	19680	19680	19680	19680	0
294	20231025	151200	105183200	19680	19680	19680	19680	0
295	20231025	151100	105183200	19680	19680	19680	19680	0
296	20231025	151000	105183200	19680	19680	19680	19680	8
297	20231025	150900	105025760	19680	19680	19680	19680	0
298	20231025	150800	105025760	19680	19680	19680	19680	0
299	20231025	150700	105025760	19680	19680	19680	19680	0
300	20231025	150600	105025760	19680	19680	19680	19680	0
301	20231025	150500	105025760	19680	19680	19680	19680	6
302	20231025	150400	104907680	19700	19700	19700	19700	0
303	20231025	150300	104907680	19700	19700	19700	19700	0
304	20231025	150200	104907680	19700	19700	19700	19700	0
305	20231025	150100	104907680	19700	19700	19700	19700	0
306	20231025	150000	104907680	19700	19700	19700	19700	31
307	20231025	145900	104296980	19680	19680	19680	19680	0
308	20231025	145800	104296980	19680	19680	19680	19680	0
309	20231025	145700	104296980	19680	19710	19710	19680	13
310	20231025	145600	104041020	19710	19710	19710	19710	10
311	20231025	145500	103843920	19700	19700	19700	19700	43
312	20231025	145400	102996820	19700	19700	19700	19700	0
313	20231025	145300	102996820	19700	19700	19700	19700	2
314	20231025	145200	102957420	19690	19690	19690	19690	0
315	20231025	145100	102957420	19690	19700	19700	19690	119
316	20231025	145000	100613310	19710	19710	19710	19710	0
317	20231025	144900	100613310	19710	19730	19730	19710	223
318	20231025	144800	96217080	19750	19750	19750	19750	0
319	20231025	144700	96217080	19750	19750	19750	19750	0
320	20231025	144600	96217080	19750	19750	19750	19750	0
321	20231025	144500	96217080	19750	19750	19750	19750	0
322	20231025	144400	96217080	19750	19750	19750	19750	0
323	20231025	144300	96217080	19750	19750	19750	19750	0
324	20231025	144200	96217080	19750	19750	19750	19750	4
325	20231025	144100	96138080	19740	19740	19740	19740	0
326	20231025	144000	96138080	19740	19740	19740	19740	0
327	20231025	143900	96138080	19740	19740	19740	19740	0
328	20231025	143800	96138080	19740	19740	19740	19740	0
329	20231025	143700	96138080	19740	19740	19740	19740	0
330	20231025	143600	96138080	19740	19740	19740	19740	0
331	20231025	143500	96138080	19740	19740	19740	19740	0
332	20231025	143400	96138080	19740	19740	19740	19740	0
333	20231025	143300	96138080	19740	19740	19740	19740	0
334	20231025	143200	96138080	19740	19740	19740	19740	0
335	20231025	143100	96138080	19740	19740	19740	19740	0
336	20231025	143000	96138080	19740	19740	19740	19740	0
337	20231025	142900	96138080	19740	19740	19740	19740	0
338	20231025	142800	96138080	19740	19740	19740	19740	0
339	20231025	142700	96138080	19740	19740	19740	19740	0
340	20231025	142600	96138080	19740	19740	19740	19740	0
341	20231025	142500	96138080	19740	19740	19740	19740	27
342	20231025	142400	95605100	19730	19730	19730	19730	0
343	20231025	142300	95605100	19730	19730	19730	19730	0
344	20231025	142200	95605100	19730	19730	19730	19730	0
345	20231025	142100	95605100	19730	19730	19730	19730	0
346	20231025	142000	95605100	19730	19730	19730	19730	14
347	20231025	141900	95328880	19740	19740	19740	19740	0
348	20231025	141800	95328880	19740	19740	19740	19740	0
349	20231025	141700	95328880	19740	19740	19740	19740	0
350	20231025	141600	95328880	19740	19740	19740	19740	2
351	20231025	141500	95289400	19760	19760	19760	19760	0
352	20231025	141400	95289400	19760	19760	19760	19760	0
353	20231025	141300	95289400	19760	19750	19760	19750	50
354	20231025	141200	94301490	19740	19740	19740	19740	0
355	20231025	141100	94301490	19740	19740	19740	19740	0
356	20231025	141000	94301490	19740	19740	19740	19740	0
357	20231025	140900	94301490	19740	19740	19740	19740	0
358	20231025	140800	94301490	19740	19740	19740	19740	2
359	20231025	140700	94262010	19760	19760	19760	19760	0
360	20231025	140600	94262010	19760	19760	19760	19760	0
361	20231025	140500	94262010	19760	19760	19760	19760	0
362	20231025	140400	94262010	19760	19760	19760	19760	0
363	20231025	140300	94262010	19760	19760	19760	19760	0
364	20231025	140200	94262010	19760	19760	19760	19760	0
365	20231025	140100	94262010	19760	19760	19760	19760	0
366	20231025	140000	94262010	19760	19760	19760	19760	0
367	20231025	135900	94262010	19760	19760	19760	19760	0
368	20231025	135800	94262010	19760	19760	19760	19760	0
369	20231025	135700	94262010	19760	19760	19760	19760	0
370	20231025	135600	94262010	19760	19760	19760	19760	0
371	20231025	135500	94262010	19760	19760	19760	19760	0
372	20231025	135400	94262010	19760	19760	19760	19760	0
373	20231025	135300	94262010	19760	19760	19760	19760	0
374	20231025	135200	94262010	19760	19760	19760	19760	4
375	20231025	135100	94182970	19760	19760	19760	19760	0
376	20231025	135000	94182970	19760	19760	19760	19760	0
377	20231025	134900	94182970	19760	19760	19760	19760	0
378	20231025	134800	94182970	19760	19760	19760	19760	0
379	20231025	134700	94182970	19760	19760	19760	19760	0
380	20231025	134600	94182970	19760	19760	19760	19760	7
381	20231025	134500	94044650	19720	19720	19720	19720	0
382	20231025	134400	94044650	19720	19720	19720	19720	118
383	20231025	134300	91717690	19710	19710	19710	19710	0
384	20231025	134200	91717690	19710	19710	19710	19710	63
385	20231025	134100	90475960	19690	19690	19690	19690	0
386	20231025	134000	90475960	19690	19690	19690	19690	0
387	20231025	133900	90475960	19690	19690	19690	19690	0
388	20231025	133800	90475960	19690	19690	19690	19690	0
389	20231025	133700	90475960	19690	19690	19690	19690	0
390	20231025	133600	90475960	19690	19690	19690	19690	0
391	20231025	133500	90475960	19690	19690	19690	19690	0
392	20231025	133400	90475960	19690	19690	19690	19690	0
393	20231025	133300	90475960	19690	19690	19690	19690	0
394	20231025	133200	90475960	19690	19690	19690	19690	0
395	20231025	133100	90475960	19690	19690	19690	19690	0
396	20231025	133000	90475960	19690	19690	19690	19690	0
397	20231025	132900	90475960	19690	19690	19690	19690	61
398	20231025	132800	89274870	19670	19670	19670	19670	0
399	20231025	132700	89274870	19670	19670	19670	19670	0
400	20231025	132600	89274870	19670	19670	19670	19670	0
401	20231025	132500	89274870	19670	19670	19670	19670	0
402	20231025	132400	89274870	19670	19670	19670	19670	0
403	20231025	132300	89274870	19670	19670	19670	19670	290
404	20231025	132200	83570570	19680	19680	19680	19680	1
405	20231025	132100	83550890	19670	19670	19670	19670	0
406	20231025	132000	83550890	19670	19670	19670	19670	0
407	20231025	131900	83550890	19670	19670	19670	19670	0
408	20231025	131800	83550890	19670	19670	19670	19670	0
409	20231025	131700	83550890	19670	19670	19670	19670	0
410	20231025	131600	83550890	19670	19670	19670	19670	10
411	20231025	131500	83354190	19670	19670	19670	19670	0
412	20231025	131400	83354190	19670	19670	19670	19670	0
413	20231025	131300	83354190	19670	19670	19670	19670	0
414	20231025	131200	83354190	19670	19670	19670	19670	0
415	20231025	131100	83354190	19670	19670	19670	19670	0
416	20231025	131000	83354190	19670	19670	19670	19670	0
417	20231025	130900	83354190	19670	19670	19670	19670	0
418	20231025	130800	83354190	19670	19670	19670	19670	0
419	20231025	130700	83354190	19670	19670	19670	19670	0
420	20231025	130600	83354190	19670	19670	19670	19670	0
421	20231025	130500	83354190	19670	19670	19670	19670	0
422	20231025	130400	83354190	19670	19670	19670	19670	0
423	20231025	130300	83354190	19670	19670	19670	19670	0
424	20231025	130200	83354190	19670	19670	19670	19670	0
425	20231025	130100	83354190	19670	19670	19670	19670	0
426	20231025	130000	83354190	19670	19670	19670	19670	0
427	20231025	125900	83354190	19670	19670	19670	19670	0
428	20231025	125800	83354190	19670	19670	19670	19670	0
429	20231025	125700	83354190	19670	19670	19670	19670	0
430	20231025	125600	83354190	19670	19670	19670	19670	0
431	20231025	125500	83354190	19670	19670	19670	19670	0
432	20231025	125400	83354190	19670	19670	19670	19670	0
433	20231025	125300	83354190	19670	19670	19670	19670	0
434	20231025	125200	83354190	19670	19670	19670	19670	0
435	20231025	125100	83354190	19670	19670	19670	19670	0
436	20231025	125000	83354190	19670	19670	19670	19670	11
437	20231025	124900	83137820	19670	19670	19670	19670	0
438	20231025	124800	83137820	19670	19680	19680	19670	65
439	20231025	124700	81858770	19680	19680	19680	19680	0
440	20231025	124600	81858770	19680	19680	19680	19680	74
441	20231025	124500	80402450	19680	19680	19680	19680	111
442	20231025	124400	78217970	19680	19680	19680	19680	0
443	20231025	124300	78217970	19680	19680	19680	19680	0
444	20231025	124200	78217970	19680	19680	19680	19680	0
445	20231025	124100	78217970	19680	19680	19680	19680	0
446	20231025	124000	78217970	19680	19680	19680	19680	0
447	20231025	123900	78217970	19680	19680	19680	19680	0
448	20231025	123800	78217970	19680	19710	19710	19680	240
449	20231025	123700	73492810	19710	19710	19710	19710	0
450	20231025	123600	73492810	19710	19710	19710	19710	0
451	20231025	123500	73492810	19710	19710	19710	19710	0
452	20231025	123400	73492810	19710	19710	19710	19710	0
453	20231025	123300	73492810	19710	19710	19710	19710	0
454	20231025	123200	73492810	19710	19710	19710	19710	0
455	20231025	123100	73492810	19710	19710	19710	19710	0
456	20231025	123000	73492810	19710	19710	19710	19710	0
457	20231025	122900	73492810	19710	19710	19710	19710	0
458	20231025	122800	73492810	19710	19710	19710	19710	0
459	20231025	122700	73492810	19710	19710	19710	19710	0
460	20231025	122600	73492810	19710	19710	19710	19710	10
461	20231025	122500	73295710	19680	19680	19680	19680	0
462	20231025	122400	73295710	19680	19680	19680	19680	0
463	20231025	122300	73295710	19680	19680	19680	19680	0
464	20231025	122200	73295710	19680	19680	19680	19680	0
465	20231025	122100	73295710	19680	19680	19680	19680	0
466	20231025	122000	73295710	19680	19680	19680	19680	0
467	20231025	121900	73295710	19680	19680	19680	19680	0
468	20231025	121800	73295710	19680	19680	19680	19680	0
469	20231025	121700	73295710	19680	19680	19680	19680	0
470	20231025	121600	73295710	19680	19680	19680	19680	0
471	20231025	121500	73295710	19680	19680	19680	19680	0
472	20231025	121400	73295710	19680	19680	19680	19680	0
473	20231025	121300	73295710	19680	19680	19680	19680	0
474	20231025	121200	73295710	19680	19680	19680	19680	0
475	20231025	121100	73295710	19680	19680	19680	19680	0
476	20231025	121000	73295710	19680	19680	19680	19680	0
477	20231025	120900	73295710	19680	19680	19680	19680	0
478	20231025	120800	73295710	19680	19680	19680	19680	0
479	20231025	120700	73295710	19680	19680	19680	19680	0
480	20231025	120600	73295710	19680	19680	19680	19680	0
481	20231025	120500	73295710	19680	19680	19680	19680	0
482	20231025	120400	73295710	19680	19680	19680	19680	0
483	20231025	120300	73295710	19680	19680	19680	19680	0
484	20231025	120200	73295710	19680	19680	19680	19680	0
485	20231025	120100	73295710	19680	19680	19680	19680	0
486	20231025	120000	73295710	19680	19680	19680	19680	0
487	20231025	115900	73295710	19680	19680	19680	19680	0
488	20231025	115800	73295710	19680	19680	19680	19680	0
489	20231025	115700	73295710	19680	19680	19680	19680	0
490	20231025	115600	73295710	19680	19680	19680	19680	1
491	20231025	115500	73276030	19720	19720	19720	19720	0
492	20231025	115400	73276030	19720	19720	19720	19720	0
493	20231025	115300	73276030	19720	19720	19720	19720	0
494	20231025	115200	73276030	19720	19720	19720	19720	0
495	20231025	115100	73276030	19720	19720	19720	19720	0
496	20231025	115000	73276030	19720	19720	19720	19720	0
497	20231025	114900	73276030	19720	19720	19720	19720	0
498	20231025	114800	73276030	19720	19720	19720	19720	0
499	20231025	114700	73276030	19720	19720	19720	19720	0
500	20231025	114600	73276030	19720	19720	19720	19720	0
501	20231025	114500	73276030	19720	19720	19720	19720	0
502	20231025	114400	73276030	19720	19720	19720	19720	59
503	20231025	114300	72112550	19730	19730	19730	19730	0
504	20231025	114200	72112550	19730	19730	19730	19730	0
505	20231025	114100	72112550	19730	19730	19730	19730	0
506	20231025	114000	72112550	19730	19730	19730	19730	25
507	20231025	113900	71619300	19680	19680	19680	19680	0
508	20231025	113800	71619300	19680	19680	19680	19680	0
509	20231025	113700	71619300	19680	19680	19680	19680	0
510	20231025	113600	71619300	19680	19680	19680	19680	0
511	20231025	113500	71619300	19680	19680	19680	19680	0
512	20231025	113400	71619300	19680	19680	19680	19680	0
513	20231025	113300	71619300	19680	19680	19680	19680	0
514	20231025	113200	71619300	19680	19680	19680	19680	0
515	20231025	113100	71619300	19680	19680	19680	19680	0
516	20231025	113000	71619300	19680	19680	19680	19680	0
517	20231025	112900	71619300	19680	19680	19680	19680	0
518	20231025	112800	71619300	19680	19680	19680	19680	0
519	20231025	112700	71619300	19680	19680	19680	19680	0
520	20231025	112600	71619300	19680	19680	19680	19680	0
521	20231025	112500	71619300	19680	19680	19680	19680	0
522	20231025	112400	71619300	19680	19680	19680	19680	0
523	20231025	112300	71619300	19680	19680	19680	19680	0
524	20231025	112200	71619300	19680	19680	19680	19680	0
525	20231025	112100	71619300	19680	19680	19680	19680	0
526	20231025	112000	71619300	19680	19680	19680	19680	0
527	20231025	111900	71619300	19680	19680	19680	19680	0
528	20231025	111800	71619300	19680	19680	19680	19680	0
529	20231025	111700	71619300	19680	19680	19680	19680	0
530	20231025	111600	71619300	19680	19680	19680	19680	136
531	20231025	111500	68942820	19670	19670	19670	19670	0
532	20231025	111400	68942820	19670	19670	19670	19670	0
533	20231025	111300	68942820	19670	19670	19670	19670	0
534	20231025	111200	68942820	19670	19700	19700	19670	329
535	20231025	111100	62465710	19720	19720	19720	19720	95
536	20231025	111000	60592310	19750	19750	19750	19750	0
537	20231025	110900	60592310	19750	19750	19750	19750	0
538	20231025	110800	60592310	19750	19750	19750	19750	0
539	20231025	110700	60592310	19750	19750	19750	19750	0
540	20231025	110600	60592310	19750	19750	19750	19750	8
541	20231025	110500	60434310	19750	19750	19750	19750	0
542	20231025	110400	60434310	19750	19750	19750	19750	0
543	20231025	110300	60434310	19750	19750	19750	19750	0
544	20231025	110200	60434310	19750	19750	19750	19750	0
545	20231025	110100	60434310	19750	19750	19750	19750	82
546	20231025	110000	58814810	19750	19750	19750	19750	0
547	20231025	105900	58814810	19750	19750	19750	19750	0
548	20231025	105800	58814810	19750	19750	19750	19750	0
549	20231025	105700	58814810	19750	19750	19750	19750	0
550	20231025	105600	58814810	19750	19750	19750	19750	3
551	20231025	105500	58755560	19760	19760	19760	19760	0
552	20231025	105400	58755560	19760	19760	19760	19760	0
553	20231025	105300	58755560	19760	19760	19760	19760	0
554	20231025	105200	58755560	19760	19760	19760	19760	0
555	20231025	105100	58755560	19760	19760	19760	19760	0
556	20231025	105000	58755560	19760	19760	19760	19760	0
557	20231025	104900	58755560	19760	19760	19760	19760	62
558	20231025	104800	57530440	19720	19720	19720	19720	0
559	20231025	104700	57530440	19720	19720	19720	19720	0
560	20231025	104600	57530440	19720	19720	19720	19720	0
561	20231025	104500	57530440	19720	19720	19720	19720	0
562	20231025	104400	57530440	19720	19720	19720	19720	0
563	20231025	104300	57530440	19720	19720	19720	19720	0
564	20231025	104200	57530440	19720	19720	19720	19720	0
565	20231025	104100	57530440	19720	19720	19720	19720	0
566	20231025	104000	57530440	19720	19720	19720	19720	0
567	20231025	103900	57530440	19720	19720	19720	19720	0
568	20231025	103800	57530440	19720	19720	19720	19720	0
569	20231025	103700	57530440	19720	19720	19720	19720	0
570	20231025	103600	57530440	19720	19720	19720	19720	0
571	20231025	103500	57530440	19720	19720	19720	19720	0
572	20231025	103400	57530440	19720	19720	19720	19720	0
573	20231025	103300	57530440	19720	19720	19720	19720	0
574	20231025	103200	57530440	19720	19720	19720	19720	0
575	20231025	103100	57530440	19720	19720	19720	19720	29
576	20231025	103000	56958560	19720	19720	19720	19720	2
577	20231025	102900	56919120	19690	19690	19690	19690	0
578	20231025	102800	56919120	19690	19690	19690	19690	0
579	20231025	102700	56919120	19690	19690	19690	19690	0
580	20231025	102600	56919120	19690	19690	19690	19690	0
581	20231025	102500	56919120	19690	19690	19690	19690	0
582	20231025	102400	56919120	19690	19690	19690	19690	0
583	20231025	102300	56919120	19690	19690	19690	19690	0
584	20231025	102200	56919120	19690	19690	19690	19690	0
585	20231025	102100	56919120	19690	19690	19690	19690	0
586	20231025	102000	56919120	19690	19690	19690	19690	0
587	20231025	101900	56919120	19690	19690	19690	19690	0
588	20231025	101800	56919120	19690	19690	19690	19690	9
589	20231025	101700	56741910	19690	19690	19690	19690	0
590	20231025	101600	56741910	19690	19690	19690	19690	6
591	20231025	101500	56623770	19680	19680	19680	19680	0
592	20231025	101400	56623770	19680	19680	19680	19680	0
593	20231025	101300	56623770	19680	19680	19680	19680	0
594	20231025	101200	56623770	19680	19680	19680	19680	0
595	20231025	101100	56623770	19680	19680	19680	19680	0
596	20231025	101000	56623770	19680	19680	19680	19680	0
597	20231025	100900	56623770	19680	19680	19680	19680	0
598	20231025	100800	56623770	19680	19680	19680	19680	0
599	20231025	100700	56623770	19680	19680	19680	19680	0
600	20231025	100600	56623770	19680	19680	19680	19680	0
601	20231025	100500	56623770	19680	19680	19680	19680	0
602	20231025	100400	56623770	19680	19680	19680	19680	10
603	20231025	100300	56426970	19700	19700	19700	19700	0
604	20231025	100200	56426970	19700	19700	19700	19700	0
605	20231025	100100	56426970	19700	19700	19700	19700	0
606	20231025	100000	56426970	19700	19700	19700	19700	30
607	20231025	095900	55835970	19690	19690	19690	19690	0
608	20231025	095800	55835970	19690	19690	19690	19690	0
609	20231025	095700	55835970	19690	19670	19690	19670	29
610	20231025	095600	55265520	19650	19650	19650	19650	0
611	20231025	095500	55265520	19650	19650	19650	19650	0
612	20231025	095400	55265520	19650	19650	19650	19650	0
613	20231025	095300	55265520	19650	19650	19650	19650	0
614	20231025	095200	55265520	19650	19650	19650	19650	0
615	20231025	095100	55265520	19650	19640	19650	19640	51
616	20231025	095000	54263700	19600	19600	19600	19600	0
617	20231025	094900	54263700	19600	19600	19600	19600	0
618	20231025	094800	54263700	19600	19600	19600	19600	0
619	20231025	094700	54263700	19600	19600	19600	19600	0
620	20231025	094600	54263700	19600	19600	19600	19600	0
621	20231025	094500	54263700	19600	19630	19630	19600	13
622	20231025	094400	54008600	19640	19640	19640	19640	0
623	20231025	094300	54008600	19640	19640	19640	19640	0
624	20231025	094200	54008600	19640	19640	19640	19640	0
625	20231025	094100	54008600	19640	19640	19640	19640	0
626	20231025	094000	54008600	19640	19640	19640	19640	20
627	20231025	093900	53615800	19660	19660	19660	19660	1
628	20231025	093800	53596140	19610	19610	19610	19610	0
629	20231025	093700	53596140	19610	19610	19610	19610	0
630	20231025	093600	53596140	19610	19610	19610	19610	0
631	20231025	093500	53596140	19610	19610	19610	19610	0
632	20231025	093400	53596140	19610	19620	19620	19610	5
633	20231025	093300	53498060	19680	19680	19680	19680	1
634	20231025	093200	53478380	19690	19650	19690	19650	87
635	20231025	093100	51768750	19650	19650	19650	19650	0
636	20231025	093000	51768750	19650	19650	19650	19650	100
637	20231025	092900	49803750	19680	19680	19680	19680	0
638	20231025	092800	49803750	19680	19630	19680	19620	135
639	20231025	092700	47148720	19600	19640	19680	19600	188
640	20231025	092600	43459030	19660	19840	19840	19610	756
641	20231025	092500	28578750	19840	19840	19840	19790	185
642	20231025	092400	24912010	19710	19750	19790	19710	599
643	20231025	092300	13069130	19740	19670	19740	19670	480
644	20231025	092200	3607430	19640	19640	19640	19640	1
645	20231025	092100	3587790	19630	19630	19630	19630	0
646	20231025	092000	3587790	19630	19630	19630	19630	0
647	20231025	091900	3587790	19630	19630	19630	19630	0
648	20231025	091800	3587790	19630	19630	19630	19630	0
649	20231025	091700	3587790	19630	19630	19630	19630	0
650	20231025	091600	3587790	19630	19630	19630	19630	9
651	20231025	091500	3411120	19540	19540	19540	19540	0
652	20231025	091400	3411120	19540	19540	19540	19540	0
653	20231025	091300	3411120	19540	19540	19540	19540	6
654	20231025	091200	3293880	19530	19530	19530	19530	0
655	20231025	091100	3293880	19530	19560	19560	19530	50
656	20231025	091000	2316380	19610	19610	19610	19610	0
657	20231025	090900	2316380	19610	19610	19610	19610	0
658	20231025	090800	2316380	19610	19610	19610	19610	0
659	20231025	090700	2316380	19610	19610	19610	19610	0
660	20231025	090600	2316380	19610	19610	19610	19610	1
661	20231025	090500	2296770	19670	19670	19670	19670	0
662	20231025	090400	2296770	19670	19670	19670	19670	1
663	20231025	090300	2277100	19580	19670	19670	19520	18
664	20231025	090200	1925340	19600	19600	19600	19600	0
665	20231025	090100	1925340	19600	19600	19600	19600	0
666	20231025	090000	1925340	19600	19690	19690	19600	98