KissMeData/228850/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202200	101255260	9200	9200	9200	9200	485
3	20231025	202100	101255260	9200	9200	9200	9200	0
4	20231025	202000	101255260	9200	9200	9200	9200	0
5	20231025	201900	101255260	9200	9200	9200	9200	0
6	20231025	201800	101255260	9200	9200	9200	9200	0
7	20231025	201700	101255260	9200	9200	9200	9200	0
8	20231025	201600	101255260	9200	9200	9200	9200	0
9	20231025	201500	101255260	9200	9200	9200	9200	0
10	20231025	201400	101255260	9200	9200	9200	9200	0
11	20231025	201300	101255260	9200	9200	9200	9200	0
12	20231025	201200	101255260	9200	9200	9200	9200	0
13	20231025	201100	101255260	9200	9200	9200	9200	0
14	20231025	201000	101255260	9200	9200	9200	9200	0
15	20231025	200900	101255260	9200	9200	9200	9200	0
16	20231025	200800	101255260	9200	9200	9200	9200	0
17	20231025	200700	101255260	9200	9200	9200	9200	0
18	20231025	200600	101255260	9200	9200	9200	9200	0
19	20231025	200500	101255260	9200	9200	9200	9200	0
20	20231025	200400	101255260	9200	9200	9200	9200	0
21	20231025	200300	101255260	9200	9200	9200	9200	0
22	20231025	200200	101255260	9200	9200	9200	9200	0
23	20231025	200100	101255260	9200	9200	9200	9200	0
24	20231025	200000	101255260	9200	9200	9200	9200	0
25	20231025	195900	101255260	9200	9200	9200	9200	0
26	20231025	195800	101255260	9200	9200	9200	9200	0
27	20231025	195700	101255260	9200	9200	9200	9200	0
28	20231025	195600	101255260	9200	9200	9200	9200	0
29	20231025	195500	101255260	9200	9200	9200	9200	0
30	20231025	195400	101255260	9200	9200	9200	9200	0
31	20231025	195300	101255260	9200	9200	9200	9200	0
32	20231025	195200	101255260	9200	9200	9200	9200	485
33	20231025	195100	101255260	9200	9200	9200	9200	0
34	20231025	195000	101255260	9200	9200	9200	9200	0
35	20231025	194900	101255260	9200	9200	9200	9200	0
36	20231025	194800	101255260	9200	9200	9200	9200	0
37	20231025	194700	101255260	9200	9200	9200	9200	0
38	20231025	194600	101255260	9200	9200	9200	9200	0
39	20231025	194500	101255260	9200	9200	9200	9200	0
40	20231025	194400	101255260	9200	9200	9200	9200	0
41	20231025	194300	101255260	9200	9200	9200	9200	0
42	20231025	194200	101255260	9200	9200	9200	9200	0
43	20231025	194100	101255260	9200	9200	9200	9200	0
44	20231025	194000	101255260	9200	9200	9200	9200	0
45	20231025	193900	101255260	9200	9200	9200	9200	0
46	20231025	193800	101255260	9200	9200	9200	9200	0
47	20231025	193700	101255260	9200	9200	9200	9200	0
48	20231025	193600	101255260	9200	9200	9200	9200	0
49	20231025	193500	101255260	9200	9200	9200	9200	0
50	20231025	193400	101255260	9200	9200	9200	9200	0
51	20231025	193300	101255260	9200	9200	9200	9200	0
52	20231025	193200	101255260	9200	9200	9200	9200	0
53	20231025	193100	101255260	9200	9200	9200	9200	0
54	20231025	193000	101255260	9200	9200	9200	9200	0
55	20231025	192900	101255260	9200	9200	9200	9200	0
56	20231025	192800	101255260	9200	9200	9200	9200	0
57	20231025	192700	101255260	9200	9200	9200	9200	0
58	20231025	192600	101255260	9200	9200	9200	9200	0
59	20231025	192500	101255260	9200	9200	9200	9200	0
60	20231025	192400	101255260	9200	9200	9200	9200	0
61	20231025	192300	101255260	9200	9200	9200	9200	0
62	20231025	192200	101255260	9200	9200	9200	9200	485
63	20231025	192100	101255260	9200	9200	9200	9200	0
64	20231025	192000	101255260	9200	9200	9200	9200	0
65	20231025	191900	101255260	9200	9200	9200	9200	0
66	20231025	191800	101255260	9200	9200	9200	9200	0
67	20231025	191700	101255260	9200	9200	9200	9200	0
68	20231025	191600	101255260	9200	9200	9200	9200	0
69	20231025	191500	101255260	9200	9200	9200	9200	0
70	20231025	191400	101255260	9200	9200	9200	9200	0
71	20231025	191300	101255260	9200	9200	9200	9200	0
72	20231025	191200	101255260	9200	9200	9200	9200	0
73	20231025	191100	101255260	9200	9200	9200	9200	0
74	20231025	191000	101255260	9200	9200	9200	9200	0
75	20231025	190900	101255260	9200	9200	9200	9200	0
76	20231025	190800	101255260	9200	9200	9200	9200	0
77	20231025	190700	101255260	9200	9200	9200	9200	0
78	20231025	190600	101255260	9200	9200	9200	9200	0
79	20231025	190500	101255260	9200	9200	9200	9200	0
80	20231025	190400	101255260	9200	9200	9200	9200	0
81	20231025	190300	101255260	9200	9200	9200	9200	0
82	20231025	190200	101255260	9200	9200	9200	9200	0
83	20231025	190100	101255260	9200	9200	9200	9200	0
84	20231025	190000	101255260	9200	9200	9200	9200	0
85	20231025	185900	101255260	9200	9200	9200	9200	0
86	20231025	185800	101255260	9200	9200	9200	9200	0
87	20231025	185700	101255260	9200	9200	9200	9200	0
88	20231025	185600	101255260	9200	9200	9200	9200	0
89	20231025	185500	101255260	9200	9200	9200	9200	0
90	20231025	185400	101255260	9200	9200	9200	9200	0
91	20231025	185300	101255260	9200	9200	9200	9200	0
92	20231025	185200	101255260	9200	9200	9200	9200	485
93	20231025	185100	101255260	9200	9200	9200	9200	0
94	20231025	185000	101255260	9200	9200	9200	9200	0
95	20231025	184900	101255260	9200	9200	9200	9200	0
96	20231025	184800	101255260	9200	9200	9200	9200	0
97	20231025	184700	101255260	9200	9200	9200	9200	0
98	20231025	184600	101255260	9200	9200	9200	9200	0
99	20231025	184500	101255260	9200	9200	9200	9200	0
100	20231025	184400	101255260	9200	9200	9200	9200	0
101	20231025	184300	101255260	9200	9200	9200	9200	0
102	20231025	184200	101255260	9200	9200	9200	9200	0
103	20231025	184100	101255260	9200	9200	9200	9200	0
104	20231025	184000	101255260	9200	9200	9200	9200	0
105	20231025	183900	101255260	9200	9200	9200	9200	0
106	20231025	183800	101255260	9200	9200	9200	9200	0
107	20231025	183700	101255260	9200	9200	9200	9200	0
108	20231025	183600	101255260	9200	9200	9200	9200	0
109	20231025	183500	101255260	9200	9200	9200	9200	0
110	20231025	183400	101255260	9200	9200	9200	9200	0
111	20231025	183300	101255260	9200	9200	9200	9200	0
112	20231025	183200	101255260	9200	9200	9200	9200	0
113	20231025	183100	101255260	9200	9200	9200	9200	0
114	20231025	183000	101255260	9200	9200	9200	9200	0
115	20231025	182900	101255260	9200	9200	9200	9200	0
116	20231025	182800	101255260	9200	9200	9200	9200	0
117	20231025	182700	101255260	9200	9200	9200	9200	0
118	20231025	182600	101255260	9200	9200	9200	9200	0
119	20231025	182500	101255260	9200	9200	9200	9200	0
120	20231025	182400	101255260	9200	9200	9200	9200	0
121	20231025	182300	101255260	9200	9200	9200	9200	0
122	20231025	182200	101255260	9200	9200	9200	9200	485
123	20231025	182100	101255260	9200	9200	9200	9200	0
124	20231025	182000	101255260	9200	9200	9200	9200	0
125	20231025	181900	101255260	9200	9200	9200	9200	0
126	20231025	181800	101255260	9200	9200	9200	9200	0
127	20231025	181700	101255260	9200	9200	9200	9200	0
128	20231025	181600	101255260	9200	9200	9200	9200	0
129	20231025	181500	101255260	9200	9200	9200	9200	0
130	20231025	181400	101255260	9200	9200	9200	9200	0
131	20231025	181300	101255260	9200	9200	9200	9200	0
132	20231025	181200	101255260	9200	9200	9200	9200	0
133	20231025	181100	101255260	9200	9200	9200	9200	0
134	20231025	181000	101255260	9200	9200	9200	9200	0
135	20231025	180900	101255260	9200	9200	9200	9200	0
136	20231025	180800	101255260	9200	9200	9200	9200	0
137	20231025	180700	101255260	9200	9200	9200	9200	0
138	20231025	180600	101255260	9200	9200	9200	9200	0
139	20231025	180500	101255260	9200	9200	9200	9200	0
140	20231025	180400	101255260	9200	9200	9200	9200	0
141	20231025	180300	101255260	9200	9200	9200	9200	0
142	20231025	180200	101255260	9200	9200	9200	9200	0
143	20231025	180100	101255260	9200	9200	9200	9200	0
144	20231025	180000	101255260	9200	9200	9200	9200	0
145	20231025	175900	101255260	9200	9200	9200	9200	0
146	20231025	175800	101255260	9200	9200	9200	9200	0
147	20231025	175700	101255260	9200	9200	9200	9200	0
148	20231025	175600	101255260	9200	9200	9200	9200	0
149	20231025	175500	101255260	9200	9200	9200	9200	0
150	20231025	175400	101255260	9200	9200	9200	9200	0
151	20231025	175300	101255260	9200	9200	9200	9200	0
152	20231025	175200	101255260	9200	9200	9200	9200	485
153	20231025	175100	101255260	9200	9200	9200	9200	0
154	20231025	175000	101255260	9200	9200	9200	9200	0
155	20231025	174900	101255260	9200	9200	9200	9200	0
156	20231025	174800	101255260	9200	9200	9200	9200	0
157	20231025	174700	101255260	9200	9200	9200	9200	0
158	20231025	174600	101255260	9200	9200	9200	9200	0
159	20231025	174500	101255260	9200	9200	9200	9200	0
160	20231025	174400	101255260	9200	9200	9200	9200	0
161	20231025	174300	101255260	9200	9200	9200	9200	0
162	20231025	174200	101255260	9200	9200	9200	9200	0
163	20231025	174100	101255260	9200	9200	9200	9200	0
164	20231025	174000	101255260	9200	9200	9200	9200	0
165	20231025	173900	101255260	9200	9200	9200	9200	0
166	20231025	173800	101255260	9200	9200	9200	9200	0
167	20231025	173700	101255260	9200	9200	9200	9200	0
168	20231025	173600	101255260	9200	9200	9200	9200	0
169	20231025	173500	101255260	9200	9200	9200	9200	0
170	20231025	173400	101255260	9200	9200	9200	9200	0
171	20231025	173300	101255260	9200	9200	9200	9200	0
172	20231025	173200	101255260	9200	9200	9200	9200	0
173	20231025	173100	101255260	9200	9200	9200	9200	0
174	20231025	173000	101255260	9200	9200	9200	9200	0
175	20231025	172900	101255260	9200	9200	9200	9200	0
176	20231025	172800	101255260	9200	9200	9200	9200	0
177	20231025	172700	101255260	9200	9200	9200	9200	0
178	20231025	172600	101255260	9200	9200	9200	9200	0
179	20231025	172500	101255260	9200	9200	9200	9200	0
180	20231025	172400	101255260	9200	9200	9200	9200	0
181	20231025	172300	101255260	9200	9200	9200	9200	0
182	20231025	172200	101255260	9200	9200	9200	9200	485
183	20231025	172100	101255260	9200	9200	9200	9200	0
184	20231025	172000	101255260	9200	9200	9200	9200	0
185	20231025	171900	101255260	9200	9200	9200	9200	0
186	20231025	171800	101255260	9200	9200	9200	9200	0
187	20231025	171700	101255260	9200	9200	9200	9200	0
188	20231025	171600	101255260	9200	9200	9200	9200	0
189	20231025	171500	101255260	9200	9200	9200	9200	0
190	20231025	171400	101255260	9200	9200	9200	9200	0
191	20231025	171300	101255260	9200	9200	9200	9200	0
192	20231025	171200	101255260	9200	9200	9200	9200	0
193	20231025	171100	101255260	9200	9200	9200	9200	0
194	20231025	171000	101255260	9200	9200	9200	9200	0
195	20231025	170900	101255260	9200	9200	9200	9200	0
196	20231025	170800	101255260	9200	9200	9200	9200	0
197	20231025	170700	101255260	9200	9200	9200	9200	0
198	20231025	170600	101255260	9200	9200	9200	9200	0
199	20231025	170500	101255260	9200	9200	9200	9200	0
200	20231025	170400	101255260	9200	9200	9200	9200	0
201	20231025	170300	101255260	9200	9200	9200	9200	0
202	20231025	170200	101255260	9200	9200	9200	9200	0
203	20231025	170100	101255260	9200	9200	9200	9200	0
204	20231025	170000	101255260	9200	9200	9200	9200	0
205	20231025	165900	101255260	9200	9200	9200	9200	0
206	20231025	165800	101255260	9200	9200	9200	9200	0
207	20231025	165700	101255260	9200	9200	9200	9200	0
208	20231025	165600	101255260	9200	9200	9200	9200	0
209	20231025	165500	101255260	9200	9200	9200	9200	0
210	20231025	165400	101255260	9200	9200	9200	9200	0
211	20231025	165300	101255260	9200	9200	9200	9200	0
212	20231025	165200	101255260	9200	9200	9200	9200	485
213	20231025	165100	101255260	9200	9200	9200	9200	0
214	20231025	165000	101255260	9200	9200	9200	9200	0
215	20231025	164900	101255260	9200	9200	9200	9200	0
216	20231025	164800	101255260	9200	9200	9200	9200	0
217	20231025	164700	101255260	9200	9200	9200	9200	0
218	20231025	164600	101255260	9200	9200	9200	9200	0
219	20231025	164500	101255260	9200	9200	9200	9200	0
220	20231025	164400	101255260	9200	9200	9200	9200	0
221	20231025	164300	101255260	9200	9200	9200	9200	0
222	20231025	164200	101255260	9200	9200	9200	9200	0
223	20231025	164100	101255260	9200	9200	9200	9200	0
224	20231025	164000	101255260	9200	9200	9200	9200	0
225	20231025	163900	101255260	9200	9200	9200	9200	0
226	20231025	163800	101255260	9200	9200	9200	9200	0
227	20231025	163700	101255260	9200	9200	9200	9200	0
228	20231025	163600	101255260	9200	9200	9200	9200	0
229	20231025	163500	101255260	9200	9200	9200	9200	0
230	20231025	163400	101255260	9200	9200	9200	9200	0
231	20231025	163300	101255260	9200	9200	9200	9200	0
232	20231025	163200	101255260	9200	9200	9200	9200	0
233	20231025	163100	101255260	9200	9200	9200	9200	0
234	20231025	163000	101255260	9200	9200	9200	9200	0
235	20231025	162900	101255260	9200	9200	9200	9200	0
236	20231025	162800	101255260	9200	9200	9200	9200	0
237	20231025	162700	101255260	9200	9200	9200	9200	0
238	20231025	162600	101255260	9200	9200	9200	9200	0
239	20231025	162500	101255260	9200	9200	9200	9200	0
240	20231025	162400	101255260	9200	9200	9200	9200	0
241	20231025	162300	101255260	9200	9200	9200	9200	0
242	20231025	162200	101255260	9200	9200	9200	9200	485
243	20231025	162100	101255260	9200	9200	9200	9200	0
244	20231025	162000	101255260	9200	9200	9200	9200	0
245	20231025	161900	101255260	9200	9200	9200	9200	0
246	20231025	161800	101255260	9200	9200	9200	9200	0
247	20231025	161700	101255260	9200	9200	9200	9200	0
248	20231025	161600	101255260	9200	9200	9200	9200	0
249	20231025	161500	101255260	9200	9200	9200	9200	0
250	20231025	161400	101255260	9200	9200	9200	9200	0
251	20231025	161300	101255260	9200	9200	9200	9200	0
252	20231025	161200	101255260	9200	9200	9200	9200	0
253	20231025	161100	101255260	9200	9200	9200	9200	0
254	20231025	161000	101255260	9200	9200	9200	9200	0
255	20231025	160900	101255260	9200	9200	9200	9200	0
256	20231025	160800	101255260	9200	9200	9200	9200	0
257	20231025	160700	101255260	9200	9200	9200	9200	0
258	20231025	160600	101255260	9200	9200	9200	9200	0
259	20231025	160500	101255260	9200	9200	9200	9200	0
260	20231025	160400	101255260	9200	9200	9200	9200	0
261	20231025	160300	101255260	9200	9200	9200	9200	0
262	20231025	160200	101255260	9200	9200	9200	9200	0
263	20231025	160100	101255260	9200	9200	9200	9200	0
264	20231025	160000	101255260	9200	9200	9200	9200	0
265	20231025	155900	101255260	9200	9200	9200	9200	0
266	20231025	155800	101255260	9200	9200	9200	9200	0
267	20231025	155700	101255260	9200	9200	9200	9200	0
268	20231025	155600	101255260	9200	9200	9200	9200	0
269	20231025	155500	101255260	9200	9200	9200	9200	0
270	20231025	155400	101255260	9200	9200	9200	9200	0
271	20231025	155300	101255260	9200	9200	9200	9200	0
272	20231025	155200	101255260	9200	9200	9200	9200	485
273	20231025	155100	101255260	9200	9200	9200	9200	0
274	20231025	155000	101255260	9200	9200	9200	9200	0
275	20231025	154900	101255260	9200	9200	9200	9200	0
276	20231025	154800	101255260	9200	9200	9200	9200	0
277	20231025	154700	101255260	9200	9200	9200	9200	0
278	20231025	154600	101255260	9200	9200	9200	9200	0
279	20231025	154500	101255260	9200	9200	9200	9200	0
280	20231025	154400	101255260	9200	9200	9200	9200	0
281	20231025	154300	101255260	9200	9200	9200	9200	0
282	20231025	154200	101255260	9200	9200	9200	9200	0
283	20231025	154100	101255260	9200	9200	9200	9200	0
284	20231025	154000	101255260	9200	9200	9200	9200	0
285	20231025	153900	101255260	9200	9200	9200	9200	0
286	20231025	153800	101255260	9200	9200	9200	9200	0
287	20231025	153700	101255260	9200	9200	9200	9200	0
288	20231025	153600	101255260	9200	9200	9200	9200	0
289	20231025	153500	101255260	9200	9200	9200	9200	0
290	20231025	153400	101255260	9200	9200	9200	9200	0
291	20231025	153300	101255260	9200	9200	9200	9200	0
292	20231025	153200	101255260	9200	9200	9200	9200	0
293	20231025	153100	101255260	9200	9200	9200	9200	0
294	20231025	153000	101255260	9200	9200	9200	9200	485
295	20231025	152900	96793260	9150	9150	9150	9150	0
296	20231025	152800	96793260	9150	9150	9150	9150	0
297	20231025	152700	96793260	9150	9150	9150	9150	0
298	20231025	152600	96793260	9150	9150	9150	9150	0
299	20231025	152500	96793260	9150	9150	9150	9150	0
300	20231025	152400	96793260	9150	9150	9150	9150	0
301	20231025	152300	96793260	9150	9150	9150	9150	0
302	20231025	152200	96793260	9150	9150	9150	9150	0
303	20231025	152100	96793260	9150	9150	9150	9150	0
304	20231025	152000	96793260	9150	9150	9150	9150	0
305	20231025	151900	96793260	9150	9150	9150	9150	1
306	20231025	151800	96784110	9140	9140	9140	9140	9
307	20231025	151700	96701850	9140	9140	9140	9140	10
308	20231025	151600	96610450	9140	9140	9140	9140	0
309	20231025	151500	96610450	9140	9140	9140	9140	0
310	20231025	151400	96610450	9140	9140	9140	9140	72
311	20231025	151300	95952370	9140	9130	9140	9130	42
312	20231025	151200	95568900	9120	9120	9120	9120	50
313	20231025	151100	95112900	9150	9150	9150	9150	0
314	20231025	151000	95112900	9150	9150	9150	9150	0
315	20231025	150900	95112900	9150	9150	9150	9150	0
316	20231025	150800	95112900	9150	9150	9150	9150	0
317	20231025	150700	95112900	9150	9150	9150	9150	0
318	20231025	150600	95112900	9150	9150	9150	9150	0
319	20231025	150500	95112900	9150	9150	9150	9150	0
320	20231025	150400	95112900	9150	9150	9150	9150	0
321	20231025	150300	95112900	9150	9150	9150	9150	0
322	20231025	150200	95112900	9150	9150	9150	9150	5
323	20231025	150100	95067150	9150	9150	9150	9150	0
324	20231025	150000	95067150	9150	9150	9150	9150	0
325	20231025	145900	95067150	9150	9150	9150	9150	0
326	20231025	145800	95067150	9150	9150	9150	9150	0
327	20231025	145700	95067150	9150	9150	9150	9150	0
328	20231025	145600	95067150	9150	9150	9150	9150	0
329	20231025	145500	95067150	9150	9150	9150	9150	0
330	20231025	145400	95067150	9150	9130	9150	9130	99
331	20231025	145300	94163250	9130	9130	9130	9130	100
332	20231025	145200	93250250	9130	9130	9130	9130	0
333	20231025	145100	93250250	9130	9130	9130	9130	0
334	20231025	145000	93250250	9130	9130	9130	9130	0
335	20231025	144900	93250250	9130	9130	9130	9130	0
336	20231025	144800	93250250	9130	9130	9130	9130	0
337	20231025	144700	93250250	9130	9130	9130	9130	0
338	20231025	144600	93250250	9130	9130	9130	9130	0
339	20231025	144500	93250250	9130	9130	9130	9130	0
340	20231025	144400	93250250	9130	9130	9130	9130	0
341	20231025	144300	93250250	9130	9130	9130	9130	0
342	20231025	144200	93250250	9130	9130	9130	9130	0
343	20231025	144100	93250250	9130	9120	9130	9120	2
344	20231025	144000	93232000	9120	9120	9120	9120	0
345	20231025	143900	93232000	9120	9120	9120	9120	0
346	20231025	143800	93232000	9120	9120	9120	9120	0
347	20231025	143700	93232000	9120	9120	9120	9120	0
348	20231025	143600	93232000	9120	9120	9120	9120	34
349	20231025	143500	92921920	9130	9130	9130	9130	0
350	20231025	143400	92921920	9130	9130	9130	9130	0
351	20231025	143300	92921920	9130	9130	9130	9130	0
352	20231025	143200	92921920	9130	9130	9130	9130	0
353	20231025	143100	92921920	9130	9130	9130	9130	0
354	20231025	143000	92921920	9130	9130	9130	9130	0
355	20231025	142900	92921920	9130	9130	9130	9130	0
356	20231025	142800	92921920	9130	9130	9130	9130	0
357	20231025	142700	92921920	9130	9130	9130	9130	0
358	20231025	142600	92921920	9130	9130	9130	9130	0
359	20231025	142500	92921920	9130	9130	9130	9130	0
360	20231025	142400	92921920	9130	9130	9130	9130	0
361	20231025	142300	92921920	9130	9130	9130	9130	0
362	20231025	142200	92921920	9130	9130	9130	9130	0
363	20231025	142100	92921920	9130	9130	9130	9130	0
364	20231025	142000	92921920	9130	9130	9130	9130	0
365	20231025	141900	92921920	9130	9130	9130	9130	0
366	20231025	141800	92921920	9130	9130	9130	9130	0
367	20231025	141700	92921920	9130	9130	9130	9130	0
368	20231025	141600	92921920	9130	9100	9130	9100	664
369	20231025	141500	86875410	9110	9110	9110	9110	3
370	20231025	141400	86848080	9120	9120	9120	9120	0
371	20231025	141300	86848080	9120	9120	9120	9120	0
372	20231025	141200	86848080	9120	9120	9120	9120	0
373	20231025	141100	86848080	9120	9120	9120	9120	0
374	20231025	141000	86848080	9120	9120	9120	9120	0
375	20231025	140900	86848080	9120	9120	9120	9120	0
376	20231025	140800	86848080	9120	9120	9120	9120	0
377	20231025	140700	86848080	9120	9120	9120	9120	0
378	20231025	140600	86848080	9120	9120	9120	9120	0
379	20231025	140500	86848080	9120	9120	9120	9120	0
380	20231025	140400	86848080	9120	9120	9120	9120	0
381	20231025	140300	86848080	9120	9120	9120	9120	0
382	20231025	140200	86848080	9120	9120	9120	9120	0
383	20231025	140100	86848080	9120	9120	9120	9120	0
384	20231025	140000	86848080	9120	9120	9120	9120	0
385	20231025	135900	86848080	9120	9120	9120	9120	0
386	20231025	135800	86848080	9120	9120	9120	9120	0
387	20231025	135700	86848080	9120	9120	9120	9120	0
388	20231025	135600	86848080	9120	9120	9120	9120	0
389	20231025	135500	86848080	9120	9120	9120	9120	0
390	20231025	135400	86848080	9120	9120	9120	9120	0
391	20231025	135300	86848080	9120	9120	9120	9120	0
392	20231025	135200	86848080	9120	9120	9120	9120	0
393	20231025	135100	86848080	9120	9120	9120	9120	6
394	20231025	135000	86793360	9120	9120	9120	9120	0
395	20231025	134900	86793360	9120	9120	9120	9120	2
396	20231025	134800	86775120	9120	9120	9120	9120	0
397	20231025	134700	86775120	9120	9120	9120	9120	0
398	20231025	134600	86775120	9120	9120	9120	9120	0
399	20231025	134500	86775120	9120	9120	9120	9120	0
400	20231025	134400	86775120	9120	9120	9120	9120	0
401	20231025	134300	86775120	9120	9120	9120	9120	0
402	20231025	134200	86775120	9120	9120	9120	9120	0
403	20231025	134100	86775120	9120	9120	9120	9120	0
404	20231025	134000	86775120	9120	9120	9120	9120	0
405	20231025	133900	86775120	9120	9120	9120	9120	0
406	20231025	133800	86775120	9120	9120	9120	9120	0
407	20231025	133700	86775120	9120	9120	9120	9120	0
408	20231025	133600	86775120	9120	9120	9120	9120	0
409	20231025	133500	86775120	9120	9120	9120	9120	0
410	20231025	133400	86775120	9120	9120	9120	9120	0
411	20231025	133300	86775120	9120	9120	9120	9120	0
412	20231025	133200	86775120	9120	9120	9120	9120	0
413	20231025	133100	86775120	9120	9120	9120	9120	0
414	20231025	133000	86775120	9120	9120	9120	9120	0
415	20231025	132900	86775120	9120	9120	9120	9120	0
416	20231025	132800	86775120	9120	9120	9120	9120	0
417	20231025	132700	86775120	9120	9120	9120	9120	0
418	20231025	132600	86775120	9120	9120	9120	9120	0
419	20231025	132500	86775120	9120	9120	9120	9120	0
420	20231025	132400	86775120	9120	9120	9120	9120	0
421	20231025	132300	86775120	9120	9120	9120	9120	1
422	20231025	132200	86766000	9050	9060	9060	9050	660
423	20231025	132100	80790830	9050	9050	9050	9050	0
424	20231025	132000	80790830	9050	9050	9050	9050	0
425	20231025	131900	80790830	9050	9080	9080	9050	1000
426	20231025	131800	71727820	9130	9130	9130	9130	0
427	20231025	131700	71727820	9130	9130	9130	9130	0
428	20231025	131600	71727820	9130	9130	9130	9130	0
429	20231025	131500	71727820	9130	9130	9130	9130	0
430	20231025	131400	71727820	9130	9130	9130	9130	0
431	20231025	131300	71727820	9130	9130	9130	9130	0
432	20231025	131200	71727820	9130	9130	9130	9130	0
433	20231025	131100	71727820	9130	9130	9130	9130	0
434	20231025	131000	71727820	9130	9130	9130	9130	0
435	20231025	130900	71727820	9130	9130	9130	9130	0
436	20231025	130800	71727820	9130	9080	9130	9080	2
437	20231025	130700	71709610	9080	9080	9080	9080	150
438	20231025	130600	70347610	9130	9130	9130	9130	0
439	20231025	130500	70347610	9130	9130	9130	9130	0
440	20231025	130400	70347610	9130	9130	9130	9130	0
441	20231025	130300	70347610	9130	9130	9130	9130	0
442	20231025	130200	70347610	9130	9130	9130	9130	17
443	20231025	130100	70192400	9140	9140	9140	9140	0
444	20231025	130000	70192400	9140	9140	9140	9140	0
445	20231025	125900	70192400	9140	9140	9140	9140	0
446	20231025	125800	70192400	9140	9130	9140	9130	31
447	20231025	125700	69909360	9090	9090	9090	9090	0
448	20231025	125600	69909360	9090	9090	9090	9090	0
449	20231025	125500	69909360	9090	9090	9090	9090	0
450	20231025	125400	69909360	9090	9090	9090	9090	0
451	20231025	125300	69909360	9090	9100	9100	9090	555
452	20231025	125200	64862140	9140	9140	9140	9140	0
453	20231025	125100	64862140	9140	9130	9140	9130	2
454	20231025	125000	64843870	9110	9110	9110	9110	328
455	20231025	124900	61855790	9140	9140	9140	9140	0
456	20231025	124800	61855790	9140	9140	9140	9140	0
457	20231025	124700	61855790	9140	9140	9140	9140	1
458	20231025	124600	61846650	9140	9140	9140	9140	0
459	20231025	124500	61846650	9140	9140	9140	9140	0
460	20231025	124400	61846650	9140	9140	9140	9140	0
461	20231025	124300	61846650	9140	9140	9140	9140	0
462	20231025	124200	61846650	9140	9140	9140	9140	0
463	20231025	124100	61846650	9140	9140	9140	9140	0
464	20231025	124000	61846650	9140	9140	9140	9140	0
465	20231025	123900	61846650	9140	9140	9140	9140	0
466	20231025	123800	61846650	9140	9140	9140	9140	0
467	20231025	123700	61846650	9140	9140	9140	9140	1
468	20231025	123600	61837510	9150	9150	9150	9150	0
469	20231025	123500	61837510	9150	9150	9150	9150	0
470	20231025	123400	61837510	9150	9150	9150	9150	0
471	20231025	123300	61837510	9150	9150	9150	9150	0
472	20231025	123200	61837510	9150	9150	9150	9150	0
473	20231025	123100	61837510	9150	9150	9150	9150	0
474	20231025	123000	61837510	9150	9150	9150	9150	0
475	20231025	122900	61837510	9150	9150	9150	9150	0
476	20231025	122800	61837510	9150	9150	9150	9150	0
477	20231025	122700	61837510	9150	9150	9150	9150	0
478	20231025	122600	61837510	9150	9150	9150	9150	0
479	20231025	122500	61837510	9150	9150	9150	9150	0
480	20231025	122400	61837510	9150	9150	9150	9150	0
481	20231025	122300	61837510	9150	9150	9150	9150	0
482	20231025	122200	61837510	9150	9150	9150	9150	0
483	20231025	122100	61837510	9150	9150	9150	9150	0
484	20231025	122000	61837510	9150	9150	9150	9150	0
485	20231025	121900	61837510	9150	9150	9150	9150	0
486	20231025	121800	61837510	9150	9150	9150	9150	0
487	20231025	121700	61837510	9150	9150	9150	9150	0
488	20231025	121600	61837510	9150	9150	9150	9150	0
489	20231025	121500	61837510	9150	9150	9150	9150	0
490	20231025	121400	61837510	9150	9150	9150	9150	0
491	20231025	121300	61837510	9150	9150	9150	9150	0
492	20231025	121200	61837510	9150	9150	9150	9150	0
493	20231025	121100	61837510	9150	9150	9150	9150	0
494	20231025	121000	61837510	9150	9150	9150	9150	0
495	20231025	120900	61837510	9150	9110	9150	9110	320
496	20231025	120800	58922240	9110	9110	9110	9110	0
497	20231025	120700	58922240	9110	9110	9110	9110	100
498	20231025	120600	58011240	9150	9150	9150	9150	0
499	20231025	120500	58011240	9150	9150	9150	9150	0
500	20231025	120400	58011240	9150	9150	9150	9150	0
501	20231025	120300	58011240	9150	9150	9150	9150	0
502	20231025	120200	58011240	9150	9150	9150	9150	0
503	20231025	120100	58011240	9150	9150	9150	9150	0
504	20231025	120000	58011240	9150	9150	9150	9150	1
505	20231025	115900	58002090	9160	9160	9160	9160	0
506	20231025	115800	58002090	9160	9160	9160	9160	0
507	20231025	115700	58002090	9160	9160	9160	9160	0
508	20231025	115600	58002090	9160	9160	9160	9160	1
509	20231025	115500	57992930	9160	9160	9160	9160	0
510	20231025	115400	57992930	9160	9160	9160	9160	0
511	20231025	115300	57992930	9160	9160	9160	9160	0
512	20231025	115200	57992930	9160	9160	9160	9160	0
513	20231025	115100	57992930	9160	9160	9160	9160	0
514	20231025	115000	57992930	9160	9160	9160	9160	0
515	20231025	114900	57992930	9160	9160	9160	9160	0
516	20231025	114800	57992930	9160	9160	9160	9160	0
517	20231025	114700	57992930	9160	9160	9160	9160	0
518	20231025	114600	57992930	9160	9160	9160	9160	1
519	20231025	114500	57983770	9150	9150	9150	9150	0
520	20231025	114400	57983770	9150	9150	9150	9150	12
521	20231025	114300	57873970	9150	9150	9150	9150	0
522	20231025	114200	57873970	9150	9150	9150	9150	0
523	20231025	114100	57873970	9150	9150	9150	9150	0
524	20231025	114000	57873970	9150	9150	9150	9150	0
525	20231025	113900	57873970	9150	9150	9150	9150	0
526	20231025	113800	57873970	9150	9150	9150	9150	0
527	20231025	113700	57873970	9150	9150	9150	9150	0
528	20231025	113600	57873970	9150	9150	9150	9150	0
529	20231025	113500	57873970	9150	9150	9150	9150	1
530	20231025	113400	57864820	9160	9160	9160	9160	0
531	20231025	113300	57864820	9160	9160	9160	9160	0
532	20231025	113200	57864820	9160	9160	9160	9160	0
533	20231025	113100	57864820	9160	9160	9160	9160	0
534	20231025	113000	57864820	9160	9160	9160	9160	0
535	20231025	112900	57864820	9160	9160	9160	9160	0
536	20231025	112800	57864820	9160	9110	9160	9070	307
537	20231025	112700	55076060	9110	9120	9120	9110	115
538	20231025	112600	54028220	9120	9120	9120	9120	0
539	20231025	112500	54028220	9120	9120	9120	9120	1
540	20231025	112400	54019100	9150	9140	9150	9140	2
541	20231025	112300	54000810	9130	9130	9130	9130	0
542	20231025	112200	54000810	9130	9130	9130	9130	0
543	20231025	112100	54000810	9130	9130	9130	9130	0
544	20231025	112000	54000810	9130	9130	9130	9130	847
545	20231025	111900	46267700	9130	9130	9130	9130	0
546	20231025	111800	46267700	9130	9130	9130	9130	0
547	20231025	111700	46267700	9130	9130	9130	9130	0
548	20231025	111600	46267700	9130	9130	9130	9130	0
549	20231025	111500	46267700	9130	9130	9130	9130	0
550	20231025	111400	46267700	9130	9130	9130	9130	0
551	20231025	111300	46267700	9130	9130	9130	9130	0
552	20231025	111200	46267700	9130	9130	9130	9130	0
553	20231025	111100	46267700	9130	9130	9130	9130	10
554	20231025	111000	46176400	9130	9130	9130	9130	0
555	20231025	110900	46176400	9130	9130	9130	9130	0
556	20231025	110800	46176400	9130	9130	9130	9130	0
557	20231025	110700	46176400	9130	9130	9130	9130	0
558	20231025	110600	46176400	9130	9130	9130	9130	0
559	20231025	110500	46176400	9130	9130	9130	9130	0
560	20231025	110400	46176400	9130	9130	9130	9130	0
561	20231025	110300	46176400	9130	9130	9130	9130	0
562	20231025	110200	46176400	9130	9130	9130	9130	4
563	20231025	110100	46139880	9130	9130	9130	9130	0
564	20231025	110000	46139880	9130	9130	9130	9130	0
565	20231025	105900	46139880	9130	9130	9130	9130	0
566	20231025	105800	46139880	9130	9130	9130	9130	0
567	20231025	105700	46139880	9130	9130	9130	9130	46
568	20231025	105600	45719900	9130	9130	9130	9130	0
569	20231025	105500	45719900	9130	9130	9130	9130	0
570	20231025	105400	45719900	9130	9130	9130	9130	0
571	20231025	105300	45719900	9130	9130	9130	9130	0
572	20231025	105200	45719900	9130	9130	9130	9130	0
573	20231025	105100	45719900	9130	9130	9130	9130	0
574	20231025	105000	45719900	9130	9120	9130	9120	800
575	20231025	104900	38420130	9120	9120	9120	9120	0
576	20231025	104800	38420130	9120	9120	9120	9120	133
577	20231025	104700	37207170	9110	9110	9110	9110	17
578	20231025	104600	37052300	9110	9110	9110	9110	0
579	20231025	104500	37052300	9110	9110	9110	9110	0
580	20231025	104400	37052300	9110	9110	9110	9110	0
581	20231025	104300	37052300	9110	9110	9110	9110	0
582	20231025	104200	37052300	9110	9110	9110	9110	100
583	20231025	104100	36141300	9110	9110	9110	9110	0
584	20231025	104000	36141300	9110	9110	9110	9110	1
585	20231025	103900	36132190	9110	9110	9110	9110	0
586	20231025	103800	36132190	9110	9110	9110	9110	0
587	20231025	103700	36132190	9110	9110	9110	9110	0
588	20231025	103600	36132190	9110	9110	9110	9110	0
589	20231025	103500	36132190	9110	9110	9110	9110	0
590	20231025	103400	36132190	9110	9110	9110	9110	30
591	20231025	103300	35858890	9110	9100	9110	9100	514
592	20231025	103200	31176500	9100	9100	9100	9100	0
593	20231025	103100	31176500	9100	9100	9100	9100	0
594	20231025	103000	31176500	9100	9100	9100	9100	0
595	20231025	102900	31176500	9100	9100	9100	9100	52
596	20231025	102800	30703300	9120	9120	9120	9120	0
597	20231025	102700	30703300	9120	9120	9120	9120	0
598	20231025	102600	30703300	9120	9120	9120	9120	0
599	20231025	102500	30703300	9120	9120	9120	9120	0
600	20231025	102400	30703300	9120	9120	9120	9120	0
601	20231025	102300	30703300	9120	9120	9120	9120	0
602	20231025	102200	30703300	9120	9120	9120	9120	0
603	20231025	102100	30703300	9120	9120	9120	9120	0
604	20231025	102000	30703300	9120	9120	9120	9120	0
605	20231025	101900	30703300	9120	9100	9120	9100	119
606	20231025	101800	29620200	9110	9110	9110	9110	0
607	20231025	101700	29620200	9110	9060	9110	9030	338
608	20231025	101600	26564190	9030	9130	9130	9030	823
609	20231025	101500	19122320	9030	9120	9120	9030	610
610	20231025	101400	13600460	9130	9130	9130	9130	0
611	20231025	101300	13600460	9130	9130	9130	9130	0
612	20231025	101200	13600460	9130	9130	9130	9130	0
613	20231025	101100	13600460	9130	9130	9130	9130	0
614	20231025	101000	13600460	9130	9130	9130	9130	0
615	20231025	100900	13600460	9130	9130	9130	9130	0
616	20231025	100800	13600460	9130	9130	9130	9130	6
617	20231025	100700	13545680	9150	9150	9150	9150	0
618	20231025	100600	13545680	9150	9150	9150	9150	0
619	20231025	100500	13545680	9150	9150	9150	9150	0
620	20231025	100400	13545680	9150	9150	9150	9150	0
621	20231025	100300	13545680	9150	9150	9150	9150	0
622	20231025	100200	13545680	9150	9150	9150	9150	0
623	20231025	100100	13545680	9150	9150	9150	9150	0
624	20231025	100000	13545680	9150	9150	9150	9150	0
625	20231025	095900	13545680	9150	9150	9150	9150	0
626	20231025	095800	13545680	9150	9150	9150	9150	0
627	20231025	095700	13545680	9150	9150	9150	9150	0
628	20231025	095600	13545680	9150	9150	9150	9150	0
629	20231025	095500	13545680	9150	9150	9150	9150	0
630	20231025	095400	13545680	9150	9140	9150	9140	2
631	20231025	095300	13527390	9120	9120	9120	9120	0
632	20231025	095200	13527390	9120	9120	9120	9120	0
633	20231025	095100	13527390	9120	9120	9120	9120	10
634	20231025	095000	13436190	9120	9120	9120	9120	0
635	20231025	094900	13436190	9120	9120	9120	9120	0
636	20231025	094800	13436190	9120	9120	9120	9120	0
637	20231025	094700	13436190	9120	9120	9120	9120	42
638	20231025	094600	13053150	9130	9130	9130	9130	1
639	20231025	094500	13044020	9130	9130	9130	9130	0
640	20231025	094400	13044020	9130	9120	9130	9120	22
641	20231025	094300	12843370	9130	9130	9130	9130	20
642	20231025	094200	12660770	9140	9140	9140	9140	25
643	20231025	094100	12432270	9140	9140	9140	9140	0
644	20231025	094000	12432270	9140	9140	9140	9140	0
645	20231025	093900	12432270	9140	9140	9140	9140	0
646	20231025	093800	12432270	9140	9140	9140	9140	19
647	20231025	093700	12258610	9140	9140	9140	9140	0
648	20231025	093600	12258610	9140	9140	9140	9140	22
649	20231025	093500	12057530	9150	9150	9150	9150	45
650	20231025	093400	11645780	9150	9150	9150	9150	0
651	20231025	093300	11645780	9150	9150	9150	9150	0
652	20231025	093200	11645780	9150	9150	9150	9150	0
653	20231025	093100	11645780	9150	9140	9150	9140	6
654	20231025	093000	11590910	9140	9140	9140	9140	195
655	20231025	092900	9808610	9130	9130	9130	9130	0
656	20231025	092800	9808610	9130	9130	9130	9130	0
657	20231025	092700	9808610	9130	9130	9130	9130	0
658	20231025	092600	9808610	9130	9130	9130	9130	0
659	20231025	092500	9808610	9130	9130	9130	9130	1
660	20231025	092400	9799480	9140	9140	9140	9140	0
661	20231025	092300	9799480	9140	9140	9140	9140	0
662	20231025	092200	9799480	9140	9140	9140	9140	0
663	20231025	092100	9799480	9140	9140	9140	9140	0
664	20231025	092000	9799480	9140	9130	9140	9130	176
665	20231025	091900	8192590	9140	9140	9140	9140	4
666	20231025	091800	8156030	9160	9160	9160	9160	0
667	20231025	091700	8156030	9160	9160	9160	9160	0
668	20231025	091600	8156030	9160	9160	9160	9160	0
669	20231025	091500	8156030	9160	9160	9160	9160	0
670	20231025	091400	8156030	9160	9160	9160	9160	1
671	20231025	091300	8146870	9150	9150	9150	9150	0
672	20231025	091200	8146870	9150	9150	9150	9150	0
673	20231025	091100	8146870	9150	9150	9150	9150	0
674	20231025	091000	8146870	9150	9150	9150	9150	5
675	20231025	090900	8101120	9150	9150	9150	9150	224
676	20231025	090800	6051520	9140	9140	9140	9140	0
677	20231025	090700	6051520	9140	9140	9140	9140	12
678	20231025	090600	5941840	9150	9150	9150	9150	0
679	20231025	090500	5941840	9150	9150	9150	9150	0
680	20231025	090400	5941840	9150	9150	9150	9150	283
681	20231025	090300	3352390	9150	9150	9150	9150	17
682	20231025	090200	3196840	9160	9160	9160	9160	0
683	20231025	090100	3196840	9160	9160	9160	9160	0
684	20231025	090000	3196840	9160	9160	9160	9160	349