KissMeData/271940/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203200	454671660	20150	20150	20150	20150	1168
3	20231025	203100	454671660	20150	20150	20150	20150	0
4	20231025	203000	454671660	20150	20150	20150	20150	0
5	20231025	202900	454671660	20150	20150	20150	20150	0
6	20231025	202800	454671660	20150	20150	20150	20150	0
7	20231025	202700	454671660	20150	20150	20150	20150	0
8	20231025	202600	454671660	20150	20150	20150	20150	0
9	20231025	202500	454671660	20150	20150	20150	20150	0
10	20231025	202400	454671660	20150	20150	20150	20150	0
11	20231025	202300	454671660	20150	20150	20150	20150	0
12	20231025	202200	454671660	20150	20150	20150	20150	0
13	20231025	202100	454671660	20150	20150	20150	20150	0
14	20231025	202000	454671660	20150	20150	20150	20150	0
15	20231025	201900	454671660	20150	20150	20150	20150	0
16	20231025	201800	454671660	20150	20150	20150	20150	0
17	20231025	201700	454671660	20150	20150	20150	20150	0
18	20231025	201600	454671660	20150	20150	20150	20150	0
19	20231025	201500	454671660	20150	20150	20150	20150	0
20	20231025	201400	454671660	20150	20150	20150	20150	0
21	20231025	201300	454671660	20150	20150	20150	20150	0
22	20231025	201200	454671660	20150	20150	20150	20150	0
23	20231025	201100	454671660	20150	20150	20150	20150	0
24	20231025	201000	454671660	20150	20150	20150	20150	0
25	20231025	200900	454671660	20150	20150	20150	20150	0
26	20231025	200800	454671660	20150	20150	20150	20150	0
27	20231025	200700	454671660	20150	20150	20150	20150	0
28	20231025	200600	454671660	20150	20150	20150	20150	0
29	20231025	200500	454671660	20150	20150	20150	20150	0
30	20231025	200400	454671660	20150	20150	20150	20150	0
31	20231025	200300	454671660	20150	20150	20150	20150	0
32	20231025	200200	454671660	20150	20150	20150	20150	1168
33	20231025	200100	454671660	20150	20150	20150	20150	0
34	20231025	200000	454671660	20150	20150	20150	20150	0
35	20231025	195900	454671660	20150	20150	20150	20150	0
36	20231025	195800	454671660	20150	20150	20150	20150	0
37	20231025	195700	454671660	20150	20150	20150	20150	0
38	20231025	195600	454671660	20150	20150	20150	20150	0
39	20231025	195500	454671660	20150	20150	20150	20150	0
40	20231025	195400	454671660	20150	20150	20150	20150	0
41	20231025	195300	454671660	20150	20150	20150	20150	0
42	20231025	195200	454671660	20150	20150	20150	20150	0
43	20231025	195100	454671660	20150	20150	20150	20150	0
44	20231025	195000	454671660	20150	20150	20150	20150	0
45	20231025	194900	454671660	20150	20150	20150	20150	0
46	20231025	194800	454671660	20150	20150	20150	20150	0
47	20231025	194700	454671660	20150	20150	20150	20150	0
48	20231025	194600	454671660	20150	20150	20150	20150	0
49	20231025	194500	454671660	20150	20150	20150	20150	0
50	20231025	194400	454671660	20150	20150	20150	20150	0
51	20231025	194300	454671660	20150	20150	20150	20150	0
52	20231025	194200	454671660	20150	20150	20150	20150	0
53	20231025	194100	454671660	20150	20150	20150	20150	0
54	20231025	194000	454671660	20150	20150	20150	20150	0
55	20231025	193900	454671660	20150	20150	20150	20150	0
56	20231025	193800	454671660	20150	20150	20150	20150	0
57	20231025	193700	454671660	20150	20150	20150	20150	0
58	20231025	193600	454671660	20150	20150	20150	20150	0
59	20231025	193500	454671660	20150	20150	20150	20150	0
60	20231025	193400	454671660	20150	20150	20150	20150	0
61	20231025	193300	454671660	20150	20150	20150	20150	0
62	20231025	193200	454671660	20150	20150	20150	20150	1168
63	20231025	193100	454671660	20150	20150	20150	20150	0
64	20231025	193000	454671660	20150	20150	20150	20150	0
65	20231025	192900	454671660	20150	20150	20150	20150	0
66	20231025	192800	454671660	20150	20150	20150	20150	0
67	20231025	192700	454671660	20150	20150	20150	20150	0
68	20231025	192600	454671660	20150	20150	20150	20150	0
69	20231025	192500	454671660	20150	20150	20150	20150	0
70	20231025	192400	454671660	20150	20150	20150	20150	0
71	20231025	192300	454671660	20150	20150	20150	20150	0
72	20231025	192200	454671660	20150	20150	20150	20150	0
73	20231025	192100	454671660	20150	20150	20150	20150	0
74	20231025	192000	454671660	20150	20150	20150	20150	0
75	20231025	191900	454671660	20150	20150	20150	20150	0
76	20231025	191800	454671660	20150	20150	20150	20150	0
77	20231025	191700	454671660	20150	20150	20150	20150	0
78	20231025	191600	454671660	20150	20150	20150	20150	0
79	20231025	191500	454671660	20150	20150	20150	20150	0
80	20231025	191400	454671660	20150	20150	20150	20150	0
81	20231025	191300	454671660	20150	20150	20150	20150	0
82	20231025	191200	454671660	20150	20150	20150	20150	0
83	20231025	191100	454671660	20150	20150	20150	20150	0
84	20231025	191000	454671660	20150	20150	20150	20150	0
85	20231025	190900	454671660	20150	20150	20150	20150	0
86	20231025	190800	454671660	20150	20150	20150	20150	0
87	20231025	190700	454671660	20150	20150	20150	20150	0
88	20231025	190600	454671660	20150	20150	20150	20150	0
89	20231025	190500	454671660	20150	20150	20150	20150	0
90	20231025	190400	454671660	20150	20150	20150	20150	0
91	20231025	190300	454671660	20150	20150	20150	20150	0
92	20231025	190200	454671660	20150	20150	20150	20150	1168
93	20231025	190100	454671660	20150	20150	20150	20150	0
94	20231025	190000	454671660	20150	20150	20150	20150	0
95	20231025	185900	454671660	20150	20150	20150	20150	0
96	20231025	185800	454671660	20150	20150	20150	20150	0
97	20231025	185700	454671660	20150	20150	20150	20150	0
98	20231025	185600	454671660	20150	20150	20150	20150	0
99	20231025	185500	454671660	20150	20150	20150	20150	0
100	20231025	185400	454671660	20150	20150	20150	20150	0
101	20231025	185300	454671660	20150	20150	20150	20150	0
102	20231025	185200	454671660	20150	20150	20150	20150	0
103	20231025	185100	454671660	20150	20150	20150	20150	0
104	20231025	185000	454671660	20150	20150	20150	20150	0
105	20231025	184900	454671660	20150	20150	20150	20150	0
106	20231025	184800	454671660	20150	20150	20150	20150	0
107	20231025	184700	454671660	20150	20150	20150	20150	0
108	20231025	184600	454671660	20150	20150	20150	20150	0
109	20231025	184500	454671660	20150	20150	20150	20150	0
110	20231025	184400	454671660	20150	20150	20150	20150	0
111	20231025	184300	454671660	20150	20150	20150	20150	0
112	20231025	184200	454671660	20150	20150	20150	20150	0
113	20231025	184100	454671660	20150	20150	20150	20150	0
114	20231025	184000	454671660	20150	20150	20150	20150	0
115	20231025	183900	454671660	20150	20150	20150	20150	0
116	20231025	183800	454671660	20150	20150	20150	20150	0
117	20231025	183700	454671660	20150	20150	20150	20150	0
118	20231025	183600	454671660	20150	20150	20150	20150	0
119	20231025	183500	454671660	20150	20150	20150	20150	0
120	20231025	183400	454671660	20150	20150	20150	20150	0
121	20231025	183300	454671660	20150	20150	20150	20150	0
122	20231025	183200	454671660	20150	20150	20150	20150	1168
123	20231025	183100	454671660	20150	20150	20150	20150	0
124	20231025	183000	454671660	20150	20150	20150	20150	0
125	20231025	182900	454671660	20150	20150	20150	20150	0
126	20231025	182800	454671660	20150	20150	20150	20150	0
127	20231025	182700	454671660	20150	20150	20150	20150	0
128	20231025	182600	454671660	20150	20150	20150	20150	0
129	20231025	182500	454671660	20150	20150	20150	20150	0
130	20231025	182400	454671660	20150	20150	20150	20150	0
131	20231025	182300	454671660	20150	20150	20150	20150	0
132	20231025	182200	454671660	20150	20150	20150	20150	0
133	20231025	182100	454671660	20150	20150	20150	20150	0
134	20231025	182000	454671660	20150	20150	20150	20150	0
135	20231025	181900	454671660	20150	20150	20150	20150	0
136	20231025	181800	454671660	20150	20150	20150	20150	0
137	20231025	181700	454671660	20150	20150	20150	20150	0
138	20231025	181600	454671660	20150	20150	20150	20150	0
139	20231025	181500	454671660	20150	20150	20150	20150	0
140	20231025	181400	454671660	20150	20150	20150	20150	0
141	20231025	181300	454671660	20150	20150	20150	20150	0
142	20231025	181200	454671660	20150	20150	20150	20150	0
143	20231025	181100	454671660	20150	20150	20150	20150	0
144	20231025	181000	454671660	20150	20150	20150	20150	0
145	20231025	180900	454671660	20150	20150	20150	20150	0
146	20231025	180800	454671660	20150	20150	20150	20150	0
147	20231025	180700	454671660	20150	20150	20150	20150	0
148	20231025	180600	454671660	20150	20150	20150	20150	0
149	20231025	180500	454671660	20150	20150	20150	20150	0
150	20231025	180400	454671660	20150	20150	20150	20150	0
151	20231025	180300	454671660	20150	20150	20150	20150	0
152	20231025	180200	454671660	20150	20150	20150	20150	1168
153	20231025	180100	454671660	20150	20150	20150	20150	0
154	20231025	180000	454671660	20150	20150	20150	20150	0
155	20231025	175900	454671660	20150	20150	20150	20150	0
156	20231025	175800	454671660	20150	20150	20150	20150	0
157	20231025	175700	454671660	20150	20150	20150	20150	0
158	20231025	175600	454671660	20150	20150	20150	20150	0
159	20231025	175500	454671660	20150	20150	20150	20150	0
160	20231025	175400	454671660	20150	20150	20150	20150	0
161	20231025	175300	454671660	20150	20150	20150	20150	0
162	20231025	175200	454671660	20150	20150	20150	20150	0
163	20231025	175100	454671660	20150	20150	20150	20150	0
164	20231025	175000	454671660	20150	20150	20150	20150	0
165	20231025	174900	454671660	20150	20150	20150	20150	0
166	20231025	174800	454671660	20150	20150	20150	20150	0
167	20231025	174700	454671660	20150	20150	20150	20150	0
168	20231025	174600	454671660	20150	20150	20150	20150	0
169	20231025	174500	454671660	20150	20150	20150	20150	0
170	20231025	174400	454671660	20150	20150	20150	20150	0
171	20231025	174300	454671660	20150	20150	20150	20150	0
172	20231025	174200	454671660	20150	20150	20150	20150	0
173	20231025	174100	454671660	20150	20150	20150	20150	0
174	20231025	174000	454671660	20150	20150	20150	20150	0
175	20231025	173900	454671660	20150	20150	20150	20150	0
176	20231025	173800	454671660	20150	20150	20150	20150	0
177	20231025	173700	454671660	20150	20150	20150	20150	0
178	20231025	173600	454671660	20150	20150	20150	20150	0
179	20231025	173500	454671660	20150	20150	20150	20150	0
180	20231025	173400	454671660	20150	20150	20150	20150	0
181	20231025	173300	454671660	20150	20150	20150	20150	0
182	20231025	173200	454671660	20150	20150	20150	20150	1168
183	20231025	173100	454671660	20150	20150	20150	20150	0
184	20231025	173000	454671660	20150	20150	20150	20150	0
185	20231025	172900	454671660	20150	20150	20150	20150	0
186	20231025	172800	454671660	20150	20150	20150	20150	0
187	20231025	172700	454671660	20150	20150	20150	20150	0
188	20231025	172600	454671660	20150	20150	20150	20150	0
189	20231025	172500	454671660	20150	20150	20150	20150	0
190	20231025	172400	454671660	20150	20150	20150	20150	0
191	20231025	172300	454671660	20150	20150	20150	20150	0
192	20231025	172200	454671660	20150	20150	20150	20150	0
193	20231025	172100	454671660	20150	20150	20150	20150	0
194	20231025	172000	454671660	20150	20150	20150	20150	0
195	20231025	171900	454671660	20150	20150	20150	20150	0
196	20231025	171800	454671660	20150	20150	20150	20150	0
197	20231025	171700	454671660	20150	20150	20150	20150	0
198	20231025	171600	454671660	20150	20150	20150	20150	0
199	20231025	171500	454671660	20150	20150	20150	20150	0
200	20231025	171400	454671660	20150	20150	20150	20150	0
201	20231025	171300	454671660	20150	20150	20150	20150	0
202	20231025	171200	454671660	20150	20150	20150	20150	0
203	20231025	171100	454671660	20150	20150	20150	20150	0
204	20231025	171000	454671660	20150	20150	20150	20150	0
205	20231025	170900	454671660	20150	20150	20150	20150	0
206	20231025	170800	454671660	20150	20150	20150	20150	0
207	20231025	170700	454671660	20150	20150	20150	20150	0
208	20231025	170600	454671660	20150	20150	20150	20150	0
209	20231025	170500	454671660	20150	20150	20150	20150	0
210	20231025	170400	454671660	20150	20150	20150	20150	0
211	20231025	170300	454671660	20150	20150	20150	20150	0
212	20231025	170200	454671660	20150	20150	20150	20150	1168
213	20231025	170100	454671660	20150	20150	20150	20150	0
214	20231025	170000	454671660	20150	20150	20150	20150	0
215	20231025	165900	454671660	20150	20150	20150	20150	0
216	20231025	165800	454671660	20150	20150	20150	20150	0
217	20231025	165700	454671660	20150	20150	20150	20150	0
218	20231025	165600	454671660	20150	20150	20150	20150	0
219	20231025	165500	454671660	20150	20150	20150	20150	0
220	20231025	165400	454671660	20150	20150	20150	20150	0
221	20231025	165300	454671660	20150	20150	20150	20150	0
222	20231025	165200	454671660	20150	20150	20150	20150	0
223	20231025	165100	454671660	20150	20150	20150	20150	0
224	20231025	165000	454671660	20150	20150	20150	20150	0
225	20231025	164900	454671660	20150	20150	20150	20150	0
226	20231025	164800	454671660	20150	20150	20150	20150	0
227	20231025	164700	454671660	20150	20150	20150	20150	0
228	20231025	164600	454671660	20150	20150	20150	20150	0
229	20231025	164500	454671660	20150	20150	20150	20150	0
230	20231025	164400	454671660	20150	20150	20150	20150	0
231	20231025	164300	454671660	20150	20150	20150	20150	0
232	20231025	164200	454671660	20150	20150	20150	20150	0
233	20231025	164100	454671660	20150	20150	20150	20150	0
234	20231025	164000	454671660	20150	20150	20150	20150	0
235	20231025	163900	454671660	20150	20150	20150	20150	0
236	20231025	163800	454671660	20150	20150	20150	20150	0
237	20231025	163700	454671660	20150	20150	20150	20150	0
238	20231025	163600	454671660	20150	20150	20150	20150	0
239	20231025	163500	454671660	20150	20150	20150	20150	0
240	20231025	163400	454671660	20150	20150	20150	20150	0
241	20231025	163300	454671660	20150	20150	20150	20150	0
242	20231025	163200	454671660	20150	20150	20150	20150	1168
243	20231025	163100	454671660	20150	20150	20150	20150	0
244	20231025	163000	454671660	20150	20150	20150	20150	0
245	20231025	162900	454671660	20150	20150	20150	20150	0
246	20231025	162800	454671660	20150	20150	20150	20150	0
247	20231025	162700	454671660	20150	20150	20150	20150	0
248	20231025	162600	454671660	20150	20150	20150	20150	0
249	20231025	162500	454671660	20150	20150	20150	20150	0
250	20231025	162400	454671660	20150	20150	20150	20150	0
251	20231025	162300	454671660	20150	20150	20150	20150	0
252	20231025	162200	454671660	20150	20150	20150	20150	0
253	20231025	162100	454671660	20150	20150	20150	20150	0
254	20231025	162000	454671660	20150	20150	20150	20150	0
255	20231025	161900	454671660	20150	20150	20150	20150	0
256	20231025	161800	454671660	20150	20150	20150	20150	0
257	20231025	161700	454671660	20150	20150	20150	20150	0
258	20231025	161600	454671660	20150	20150	20150	20150	0
259	20231025	161500	454671660	20150	20150	20150	20150	0
260	20231025	161400	454671660	20150	20150	20150	20150	0
261	20231025	161300	454671660	20150	20150	20150	20150	0
262	20231025	161200	454671660	20150	20150	20150	20150	0
263	20231025	161100	454671660	20150	20150	20150	20150	0
264	20231025	161000	454671660	20150	20150	20150	20150	0
265	20231025	160900	454671660	20150	20150	20150	20150	0
266	20231025	160800	454671660	20150	20150	20150	20150	0
267	20231025	160700	454671660	20150	20150	20150	20150	0
268	20231025	160600	454671660	20150	20150	20150	20150	0
269	20231025	160500	454671660	20150	20150	20150	20150	0
270	20231025	160400	454671660	20150	20150	20150	20150	0
271	20231025	160300	454671660	20150	20150	20150	20150	0
272	20231025	160200	454671660	20150	20150	20150	20150	1168
273	20231025	160100	454671660	20150	20150	20150	20150	0
274	20231025	160000	454671660	20150	20150	20150	20150	0
275	20231025	155900	454671660	20150	20150	20150	20150	0
276	20231025	155800	454671660	20150	20150	20150	20150	0
277	20231025	155700	454671660	20150	20150	20150	20150	0
278	20231025	155600	454671660	20150	20150	20150	20150	0
279	20231025	155500	454671660	20150	20150	20150	20150	0
280	20231025	155400	454671660	20150	20150	20150	20150	0
281	20231025	155300	454671660	20150	20150	20150	20150	0
282	20231025	155200	454671660	20150	20150	20150	20150	0
283	20231025	155100	454671660	20150	20150	20150	20150	0
284	20231025	155000	454671660	20150	20150	20150	20150	0
285	20231025	154900	454671660	20150	20150	20150	20150	0
286	20231025	154800	454671660	20150	20150	20150	20150	0
287	20231025	154700	454671660	20150	20150	20150	20150	0
288	20231025	154600	454671660	20150	20150	20150	20150	0
289	20231025	154500	454671660	20150	20150	20150	20150	0
290	20231025	154400	454671660	20150	20150	20150	20150	0
291	20231025	154300	454671660	20150	20150	20150	20150	0
292	20231025	154200	454671660	20150	20150	20150	20150	0
293	20231025	154100	454671660	20150	20150	20150	20150	0
294	20231025	154000	454671660	20150	20150	20150	20150	0
295	20231025	153900	454671660	20150	20150	20150	20150	0
296	20231025	153800	454671660	20150	20150	20150	20150	0
297	20231025	153700	454671660	20150	20150	20150	20150	0
298	20231025	153600	454671660	20150	20150	20150	20150	0
299	20231025	153500	454671660	20150	20150	20150	20150	0
300	20231025	153400	454671660	20150	20150	20150	20150	0
301	20231025	153300	454671660	20150	20150	20150	20150	0
302	20231025	153200	454671660	20150	20150	20150	20150	1168
303	20231025	153100	454671660	20150	20150	20150	20150	0
304	20231025	153000	454671660	20150	20150	20150	20150	1168
305	20231025	152900	431136460	20150	20150	20150	20150	0
306	20231025	152800	431136460	20150	20150	20150	20150	0
307	20231025	152700	431136460	20150	20150	20150	20150	0
308	20231025	152600	431136460	20150	20150	20150	20150	0
309	20231025	152500	431136460	20150	20150	20150	20150	0
310	20231025	152400	431136460	20150	20150	20150	20150	0
311	20231025	152300	431136460	20150	20150	20150	20150	0
312	20231025	152200	431136460	20150	20150	20150	20150	0
313	20231025	152100	431136460	20150	20150	20150	20150	0
314	20231025	152000	431136460	20150	20150	20150	20150	0
315	20231025	151900	431136460	20150	20050	20150	20050	75
316	20231025	151800	429631560	20050	20000	20050	20000	20
317	20231025	151700	429230710	20000	20000	20000	20000	6
318	20231025	151600	429110710	20000	20000	20000	20000	53
319	20231025	151500	428050710	20000	20050	20050	20000	52
320	20231025	151400	427008210	20050	20050	20050	20000	160
321	20231025	151300	423805510	20050	20050	20050	20050	53
322	20231025	151200	422742860	20050	20100	20100	20050	117
323	20231025	151100	420395860	20050	20050	20100	20050	141
324	20231025	151000	417568760	20050	20000	20050	20000	66
325	20231025	150900	416245760	20000	20100	20100	20000	140
326	20231025	150800	413439560	20100	20100	20150	20050	70
327	20231025	150700	412034210	20150	20050	20150	20050	215
328	20231025	150600	407713210	20050	20050	20100	20050	74
329	20231025	150500	406228410	20050	20050	20100	20050	53
330	20231025	150400	405165710	20100	20050	20100	20050	158
331	20231025	150300	401995060	20050	20050	20050	20050	98
332	20231025	150200	400030160	20050	20050	20100	20050	10
333	20231025	150100	399829610	20050	20050	20050	20050	98
334	20231025	150000	397864710	20050	20050	20050	20050	52
335	20231025	145900	396822110	20050	20050	20050	20050	98
336	20231025	145800	394857210	20050	20050	20050	20050	97
337	20231025	145700	392912360	20050	20050	20050	20050	96
338	20231025	145600	390987560	20100	20050	20100	20050	104
339	20231025	145500	388899660	20050	20000	20150	20000	93
340	20231025	145400	387034410	20050	20050	20100	20000	119
341	20231025	145300	384647660	20050	20100	20100	20050	59
342	20231025	145200	383464310	20100	20000	20150	20000	22
343	20231025	145100	383021560	20000	20000	20000	20000	100
344	20231025	145000	381021560	20000	20000	20050	20000	183
345	20231025	144900	377359560	20000	20050	20050	20000	13
346	20231025	144800	377099160	20150	20000	20150	20000	922
347	20231025	144700	358652260	20000	20000	20050	20000	64
348	20231025	144600	357371660	20050	20050	20050	20000	53
349	20231025	144500	356311510	20000	20000	20000	20000	153
350	20231025	144400	353251510	20050	20000	20050	20000	51
351	20231025	144300	352231460	20100	20000	20100	20000	174
352	20231025	144200	348746410	20000	20050	20050	20000	181
353	20231025	144100	345119860	20050	20050	20050	20050	47
354	20231025	144000	344177510	20100	20100	20100	20100	0
355	20231025	143900	344177510	20100	20050	20100	20050	47
356	20231025	143800	343235110	20050	20050	20050	20050	45
357	20231025	143700	342332860	20050	20050	20050	20050	94
358	20231025	143600	340448160	20100	20050	20100	20050	124
359	20231025	143500	337958010	20050	20050	20050	20050	46
360	20231025	143400	337035710	20050	20050	20050	20050	91
361	20231025	143300	335211160	20050	20050	20050	20050	183
362	20231025	143200	331542010	20050	20050	20050	20050	45
363	20231025	143100	330639760	20050	20050	20050	20050	33
364	20231025	143000	329978110	20100	20050	20100	20050	137
365	20231025	142900	327230610	20100	20050	20100	20050	106
366	20231025	142800	325104710	20100	20100	20100	20100	3
367	20231025	142700	325044410	20100	20100	20100	20100	88
368	20231025	142600	323275610	20100	20100	20100	20100	92
369	20231025	142500	321426410	20100	20100	20100	20100	128
370	20231025	142400	318853610	20150	20150	20150	20150	7
371	20231025	142300	318712560	20150	20150	20150	20150	17
372	20231025	142200	318370010	20150	20100	20150	20100	192
373	20231025	142100	314508560	20100	20100	20100	20100	44
374	20231025	142000	313624160	20150	20100	20150	20100	46
375	20231025	141900	312699510	20100	20100	20150	20100	141
376	20231025	141800	309862910	20150	20200	20200	20150	167
377	20231025	141700	306497760	20200	20200	20200	20200	0
378	20231025	141600	306497760	20200	20200	20200	20200	0
379	20231025	141500	306497760	20200	20200	20200	20200	213
380	20231025	141400	302195160	20250	20250	20250	20250	6
381	20231025	141300	302073660	20250	20250	20250	20250	0
382	20231025	141200	302073660	20250	20250	20250	20250	0
383	20231025	141100	302073660	20250	20250	20250	20250	10
384	20231025	141000	301871160	20250	20250	20250	20250	0
385	20231025	140900	301871160	20250	20250	20250	20250	5
386	20231025	140800	301769910	20250	20250	20250	20250	99
387	20231025	140700	299765160	20250	20250	20250	20250	20
388	20231025	140600	299360160	20200	20200	20200	20200	0
389	20231025	140500	299360160	20200	20200	20200	20200	0
390	20231025	140400	299360160	20200	20250	20250	20200	22
391	20231025	140300	298914910	20200	20200	20200	20200	0
392	20231025	140200	298914910	20200	20200	20200	20200	15
393	20231025	140100	298611910	20200	20200	20200	20200	0
394	20231025	140000	298611910	20200	20200	20200	20200	50
395	20231025	135900	297601910	20200	20200	20200	20200	5
396	20231025	135800	297500910	20200	20200	20200	20200	49
397	20231025	135700	296511110	20200	20200	20200	20200	87
398	20231025	135600	294753710	20200	20200	20200	20200	28
399	20231025	135500	294188110	20200	20200	20200	20200	0
400	20231025	135400	294188110	20200	20200	20200	20200	15
401	20231025	135300	293885110	20200	20200	20200	20200	0
402	20231025	135200	293885110	20200	20200	20200	20200	13
403	20231025	135100	293622510	20200	20200	20200	20200	0
404	20231025	135000	293622510	20200	20200	20200	20200	0
405	20231025	134900	293622510	20200	20200	20200	20200	7
406	20231025	134800	293481110	20150	20150	20150	20150	3
407	20231025	134700	293420660	20200	20150	20200	20150	32
408	20231025	134600	292774410	20200	20200	20200	20200	9
409	20231025	134500	292592610	20200	20200	20200	20200	0
410	20231025	134400	292592610	20200	20200	20200	20200	4
411	20231025	134300	292511810	20150	20150	20150	20150	0
412	20231025	134200	292511810	20150	20150	20150	20150	50
413	20231025	134100	291504310	20200	20200	20200	20200	0
414	20231025	134000	291504310	20200	20200	20200	20200	126
415	20231025	133900	288959110	20200	20200	20200	20200	3
416	20231025	133800	288898510	20150	20150	20150	20150	16
417	20231025	133700	288576110	20150	20150	20150	20150	0
418	20231025	133600	288576110	20150	20150	20150	20150	26
419	20231025	133500	288052210	20150	20150	20150	20150	20
420	20231025	133400	287649210	20150	20150	20150	20150	0
421	20231025	133300	287649210	20150	20150	20150	20150	20
422	20231025	133200	287246210	20150	20150	20150	20150	0
423	20231025	133100	287246210	20150	20150	20150	20150	1
424	20231025	133000	287226060	20150	20150	20150	20150	0
425	20231025	132900	287226060	20150	20100	20150	20100	971
426	20231025	132800	267708710	20050	20050	20050	20050	0
427	20231025	132700	267708710	20050	20050	20050	20050	5
428	20231025	132600	267608460	20050	20050	20050	20050	3
429	20231025	132500	267548310	20050	20050	20050	20050	1
430	20231025	132400	267528260	20100	20100	20100	20100	0
431	20231025	132300	267528260	20100	20100	20100	20100	0
432	20231025	132200	267528260	20100	20100	20100	20100	0
433	20231025	132100	267528260	20100	20100	20100	20100	533
434	20231025	132000	256814960	20100	20100	20100	20100	18
435	20231025	131900	256453160	20150	20150	20150	20150	0
436	20231025	131800	256453160	20150	20150	20150	20150	24
437	20231025	131700	255969560	20150	20150	20150	20150	5
438	20231025	131600	255868810	20150	20150	20150	20150	0
439	20231025	131500	255868810	20150	20150	20150	20150	0
440	20231025	131400	255868810	20150	20150	20150	20150	0
441	20231025	131300	255868810	20150	20150	20150	20150	46
442	20231025	131200	254941910	20150	20150	20150	20150	0
443	20231025	131100	254941910	20150	20200	20200	20150	102
444	20231025	131000	252881610	20200	20200	20200	20200	8
445	20231025	130900	252720010	20200	20150	20200	20150	290
446	20231025	130800	246875410	20150	20150	20150	20150	21
447	20231025	130700	246452260	20150	20150	20150	20150	1
448	20231025	130600	246432110	20150	20150	20150	20150	0
449	20231025	130500	246432110	20150	20150	20150	20150	3
450	20231025	130400	246371660	20150	20150	20150	20150	7
451	20231025	130300	246230610	20150	20150	20150	20150	3
452	20231025	130200	246170160	20100	20100	20100	20100	10
453	20231025	130100	245969160	20100	20100	20100	20100	1
454	20231025	130000	245949060	20150	20150	20150	20150	0
455	20231025	125900	245949060	20150	20100	20150	20100	503
456	20231025	125800	235833760	20100	20100	20100	20100	210
457	20231025	125700	231612760	20150	20150	20150	20150	0
458	20231025	125600	231612760	20150	20150	20150	20150	0
459	20231025	125500	231612760	20150	20150	20150	20150	3
460	20231025	125400	231552310	20150	20150	20150	20150	3
461	20231025	125300	231491860	20150	20150	20150	20150	2
462	20231025	125200	231451560	20150	20150	20150	20150	0
463	20231025	125100	231451560	20150	20150	20150	20150	26
464	20231025	125000	230927660	20150	20150	20150	20150	0
465	20231025	124900	230927660	20150	20150	20150	20150	3
466	20231025	124800	230867210	20150	20150	20150	20150	0
467	20231025	124700	230867210	20150	20150	20150	20150	13
468	20231025	124600	230605260	20100	20100	20100	20100	0
469	20231025	124500	230605260	20100	20100	20100	20100	0
470	20231025	124400	230605260	20100	20100	20100	20100	0
471	20231025	124300	230605260	20100	20100	20100	20100	10
472	20231025	124200	230404260	20150	20150	20150	20150	0
473	20231025	124100	230404260	20150	20150	20150	20150	2
474	20231025	124000	230363960	20150	20150	20150	20150	0
475	20231025	123900	230363960	20150	20150	20150	20150	2
476	20231025	123800	230323660	20150	20150	20150	20150	2
477	20231025	123700	230283360	20150	20150	20150	20150	0
478	20231025	123600	230283360	20150	20150	20150	20150	0
479	20231025	123500	230283360	20150	20150	20150	20150	3
480	20231025	123400	230222910	20150	20150	20150	20150	67
481	20231025	123300	228872860	20150	20150	20150	20150	0
482	20231025	123200	228872860	20150	20150	20150	20150	0
483	20231025	123100	228872860	20150	20150	20150	20150	0
484	20231025	123000	228872860	20150	20150	20150	20150	0
485	20231025	122900	228872860	20150	20150	20150	20150	6
486	20231025	122800	228751960	20100	20100	20100	20100	0
487	20231025	122700	228751960	20100	20100	20100	20100	86
488	20231025	122600	227023360	20100	20150	20150	20100	22
489	20231025	122500	226580160	20150	20150	20150	20150	0
490	20231025	122400	226580160	20150	20150	20150	20150	0
491	20231025	122300	226580160	20150	20150	20150	20150	229
492	20231025	122200	221965810	20150	20150	20150	20150	0
493	20231025	122100	221965810	20150	20150	20150	20150	71
494	20231025	122000	220535160	20150	20150	20150	20150	0
495	20231025	121900	220535160	20150	20150	20150	20150	0
496	20231025	121800	220535160	20150	20150	20150	20150	20
497	20231025	121700	220132160	20150	20150	20150	20150	4
498	20231025	121600	220051560	20150	20150	20150	20150	0
499	20231025	121500	220051560	20150	20150	20150	20150	0
500	20231025	121400	220051560	20150	20150	20150	20150	34
501	20231025	121300	219366460	20150	20150	20150	20150	0
502	20231025	121200	219366460	20150	20150	20150	20150	1
503	20231025	121100	219346310	20200	20200	20200	20200	0
504	20231025	121000	219346310	20200	20200	20200	20200	5
505	20231025	120900	219245310	20200	20200	20200	20200	1
506	20231025	120800	219225110	20150	20150	20150	20150	0
507	20231025	120700	219225110	20150	20200	20200	20150	10
508	20231025	120600	219023510	20200	20200	20200	20200	0
509	20231025	120500	219023510	20200	20200	20200	20200	126
510	20231025	120400	216478310	20250	20250	20250	20250	0
511	20231025	120300	216478310	20250	20250	20250	20250	96
512	20231025	120200	214534310	20250	20250	20250	20250	1
513	20231025	120100	214514060	20200	20200	20200	20200	163
514	20231025	120000	211221460	20200	20200	20200	20200	7
515	20231025	115900	211080060	20200	20200	20200	20200	1
516	20231025	115800	211059860	20200	20200	20200	20200	244
517	20231025	115700	206131060	20250	20250	20250	20250	0
518	20231025	115600	206131060	20250	20250	20250	20250	0
519	20231025	115500	206131060	20250	20250	20250	20250	0
520	20231025	115400	206131060	20250	20250	20250	20250	3
521	20231025	115300	206070310	20200	20200	20200	20200	0
522	20231025	115200	206070310	20200	20200	20200	20200	0
523	20231025	115100	206070310	20200	20200	20200	20200	7
524	20231025	115000	205928910	20250	20250	20250	20250	15
525	20231025	114900	205625160	20200	20250	20250	20200	9
526	20231025	114800	205442960	20250	20250	20250	20250	0
527	20231025	114700	205442960	20250	20250	20250	20250	0
528	20231025	114600	205442960	20250	20250	20250	20250	0
529	20231025	114500	205442960	20250	20250	20250	20250	0
530	20231025	114400	205442960	20250	20250	20250	20250	0
531	20231025	114300	205442960	20250	20250	20250	20250	4
532	20231025	114200	205361960	20250	20250	20250	20250	0
533	20231025	114100	205361960	20250	20250	20250	20250	0
534	20231025	114000	205361960	20250	20250	20250	20250	7
535	20231025	113900	205220210	20250	20200	20250	20200	31
536	20231025	113800	204593010	20200	20250	20250	20200	425
537	20231025	113700	195987260	20300	20300	20300	20300	3
538	20231025	113600	195926360	20300	20300	20300	20300	0
539	20231025	113500	195926360	20300	20300	20300	20250	29
540	20231025	113400	195338660	20300	20250	20300	20250	9
541	20231025	113300	195156360	20300	20300	20300	20300	0
542	20231025	113200	195156360	20300	20300	20300	20300	11
543	20231025	113100	194933060	20300	20300	20300	20300	2
544	20231025	113000	194892460	20300	20300	20300	20300	1
545	20231025	112900	194872160	20300	20300	20300	20300	6
546	20231025	112800	194750360	20300	20300	20300	20300	3
547	20231025	112700	194689460	20250	20250	20250	20250	0
548	20231025	112600	194689460	20250	20250	20250	20250	460
549	20231025	112500	185374460	20250	20250	20250	20250	0
550	20231025	112400	185374460	20250	20250	20250	20250	0
551	20231025	112300	185374460	20250	20250	20250	20250	0
552	20231025	112200	185374460	20250	20250	20250	20250	3
553	20231025	112100	185313710	20250	20250	20250	20250	5
554	20231025	112000	185212460	20250	20250	20250	20250	0
555	20231025	111900	185212460	20250	20250	20250	20250	39
556	20231025	111800	184422710	20250	20250	20250	20250	1
557	20231025	111700	184402460	20250	20200	20250	20200	4
558	20231025	111600	184321510	20250	20250	20250	20250	9
559	20231025	111500	184139260	20200	20200	20200	20200	0
560	20231025	111400	184139260	20200	20200	20200	20200	370
561	20231025	111300	176665260	20200	20200	20200	20200	25
562	20231025	111200	176160260	20200	20200	20200	20200	5
563	20231025	111100	176059260	20200	20200	20200	20200	29
564	20231025	111000	175473460	20200	20200	20200	20200	0
565	20231025	110900	175473460	20200	20200	20200	20200	10
566	20231025	110800	175271460	20200	20200	20200	20200	0
567	20231025	110700	175271460	20200	20200	20200	20150	8
568	20231025	110600	175110060	20150	20150	20150	20150	0
569	20231025	110500	175110060	20150	20150	20150	20150	2
570	20231025	110400	175069760	20150	20150	20150	20150	1
571	20231025	110300	175049610	20200	20200	20200	20200	51
572	20231025	110200	174019410	20200	20200	20200	20200	8
573	20231025	110100	173857810	20150	20150	20150	20150	0
574	20231025	110000	173857810	20150	20150	20150	20150	0
575	20231025	105900	173857810	20150	20150	20150	20150	0
576	20231025	105800	173857810	20150	20150	20150	20150	366
577	20231025	105700	166482910	20100	20100	20100	20100	0
578	20231025	105600	166482910	20100	20100	20100	20100	5
579	20231025	105500	166382410	20100	20100	20100	20100	0
580	20231025	105400	166382410	20100	20100	20100	20100	0
581	20231025	105300	166382410	20100	20100	20100	20100	0
582	20231025	105200	166382410	20100	20100	20100	20100	0
583	20231025	105100	166382410	20100	20150	20150	20100	405
584	20231025	105000	158224960	20150	20150	20150	20150	3
585	20231025	104900	158164510	20150	20150	20150	20150	2
586	20231025	104800	158124210	20150	20150	20150	20150	0
587	20231025	104700	158124210	20150	20150	20150	20150	10
588	20231025	104600	157922710	20150	20150	20150	20150	5
589	20231025	104500	157821960	20100	20100	20100	20100	6
590	20231025	104400	157701360	20150	20150	20150	20150	0
591	20231025	104300	157701360	20150	20150	20150	20150	0
592	20231025	104200	157701360	20150	20050	20150	20050	698
593	20231025	104100	143697260	20050	20050	20050	20050	0
594	20231025	104000	143697260	20050	20050	20050	20050	3
595	20231025	103900	143637110	20000	20000	20000	20000	1
596	20231025	103800	143617110	20050	20050	20050	20050	1
597	20231025	103700	143597060	20050	20050	20050	20050	0
598	20231025	103600	143597060	20050	20050	20050	20050	0
599	20231025	103500	143597060	20050	20050	20050	20050	3
600	20231025	103400	143536910	20000	20000	20000	20000	0
601	20231025	103300	143536910	20000	20000	20000	20000	50
602	20231025	103200	142536910	20050	20050	20050	20050	18
603	20231025	103100	142176010	20050	20050	20050	20050	0
604	20231025	103000	142176010	20050	20050	20050	20050	0
605	20231025	102900	142176010	20050	20050	20050	20050	7
606	20231025	102800	142035660	20050	20050	20050	20050	0
607	20231025	102700	142035660	20050	20050	20050	20050	3
608	20231025	102600	141975510	20050	20050	20050	20000	136
609	20231025	102500	139255310	20000	20000	20000	20000	26
610	20231025	102400	138735310	20050	20000	20050	20000	2
611	20231025	102300	138695260	20000	20000	20000	20000	0
612	20231025	102200	138695260	20000	20050	20050	20000	6
613	20231025	102100	138575210	20050	20050	20050	20050	0
614	20231025	102000	138575210	20050	20050	20050	20050	3
615	20231025	101900	138515060	20050	20050	20050	20050	14
616	20231025	101800	138234360	20050	20050	20050	20050	2
617	20231025	101700	138194260	20050	20050	20050	20050	4
618	20231025	101600	138114060	20100	20100	20100	20100	0
619	20231025	101500	138114060	20100	20100	20100	20100	1
620	20231025	101400	138093960	20100	20100	20100	20100	0
621	20231025	101300	138093960	20100	20000	20100	20000	117
622	20231025	101200	135747010	19990	19990	19990	19990	2
623	20231025	101100	135707030	19990	19990	19990	19990	1
624	20231025	101000	135687040	19990	19990	19990	19990	2
625	20231025	100900	135647060	19990	19990	20000	19990	85
626	20231025	100800	133947870	20000	20000	20000	20000	35
627	20231025	100700	133247870	20050	20050	20050	20050	1
628	20231025	100600	133227820	19970	19980	19980	19970	50
629	20231025	100500	132229250	19980	19980	19980	19980	54
630	20231025	100400	131150330	19980	19990	19990	19980	17
631	20231025	100300	130810660	19980	19990	19990	19980	34
632	20231025	100200	130131170	19980	19980	19980	19980	0
633	20231025	100100	130131170	19980	20050	20050	19980	60
634	20231025	100000	128930480	19980	19980	19980	19980	51
635	20231025	095900	127911500	19970	19970	19970	19970	0
636	20231025	095800	127911500	19970	19970	19970	19960	415
637	20231025	095700	119624290	19970	19970	19970	19970	5
638	20231025	095600	119524440	19960	19970	19970	19960	149
639	20231025	095500	116549080	19970	19970	19970	19970	0
640	20231025	095400	116549080	19970	19970	19970	19970	105
641	20231025	095300	114452230	19970	20000	20000	19970	45
642	20231025	095200	113552830	20000	20000	20000	20000	7
643	20231025	095100	113412830	20000	20000	20000	20000	84
644	20231025	095000	111732830	20050	20050	20050	20050	12
645	20231025	094900	111492230	19990	20000	20050	19990	289
646	20231025	094800	105712450	20000	20000	20000	20000	282
647	20231025	094700	100072450	20000	20050	20050	20000	4
648	20231025	094600	99992300	20050	20050	20050	20050	40
649	20231025	094500	99190300	20050	20050	20050	20050	0
650	20231025	094400	99190300	20050	20000	20050	20000	15
651	20231025	094300	98889650	20050	20050	20050	20050	5
652	20231025	094200	98789400	20050	20050	20050	20050	1
653	20231025	094100	98769350	20050	20050	20050	20050	2
654	20231025	094000	98729250	20050	20050	20050	20050	350
655	20231025	093900	91711750	20100	20100	20100	20100	14
656	20231025	093800	91430350	20100	20100	20100	20100	20
657	20231025	093700	91028350	20100	20150	20150	20100	47
658	20231025	093600	90081950	20200	20200	20200	20200	0
659	20231025	093500	90081950	20200	20150	20200	20150	23
660	20231025	093400	89618250	20200	20150	20200	20150	12
661	20231025	093300	89376400	20150	20150	20150	20150	93
662	20231025	093200	87502450	20150	20200	20200	20150	77
663	20231025	093100	85950750	20100	20100	20100	20050	108
664	20231025	093000	83780800	20100	20100	20100	20100	37
665	20231025	092900	83037100	20100	20100	20100	20100	157
666	20231025	092800	79881400	20100	20100	20100	20100	12
667	20231025	092700	79640200	20100	20100	20100	20100	1
668	20231025	092600	79620100	20100	20100	20100	20100	17
669	20231025	092500	79278400	20100	20100	20150	20100	52
670	20231025	092400	78231600	20100	20100	20100	20100	0
671	20231025	092300	78231600	20100	20100	20100	20100	0
672	20231025	092200	78231600	20100	20100	20100	20100	5
673	20231025	092100	78131100	20100	20100	20100	20100	24
674	20231025	092000	77648700	20150	20150	20150	20100	103
675	20231025	091900	75573350	20150	20150	20150	20150	0
676	20231025	091800	75573350	20150	20100	20150	20100	29
677	20231025	091700	74989850	20100	20100	20100	20100	63
678	20231025	091600	73723550	20100	20100	20100	20100	42
679	20231025	091500	72879350	20100	20100	20100	20100	185
680	20231025	091400	69160850	20150	20200	20200	20150	238
681	20231025	091300	64364900	20200	20200	20200	20200	30
682	20231025	091200	63758900	20200	20200	20200	20200	137
683	20231025	091100	60991500	20150	20150	20150	20150	48
684	20231025	091000	60024300	20150	20100	20200	20100	20
685	20231025	090900	59622150	20250	20100	20250	20100	1087
686	20231025	090800	37767350	20100	20100	20100	20100	80
687	20231025	090700	36159350	20100	20100	20100	20100	81
688	20231025	090600	34531250	20150	20150	20150	20150	41
689	20231025	090500	33705100	20250	20200	20250	20200	84
690	20231025	090400	32004600	20250	20250	20250	20250	66
691	20231025	090300	30668100	20250	20150	20350	20050	133
692	20231025	090200	27984050	20100	20050	20100	20050	261
693	20231025	090100	22738100	20100	20100	20100	20050	135
694	20231025	090000	20026350	20050	20500	20500	20050	987